ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
145170/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250806,160646,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5160,100,2,1.98,73145815,14367,58.85,5040,5160,5020,6570,3550,5060,5091.24,2.28,0,3391,5166,5112,5066,5012,4966,5140,5040,86,1510,500,3130,10,1,16908405,872,-4.89,0.55,12,0.08,-1055.00,9406.00,11178,20241205,-53.84,4785,20250409,7.84,8900,-42.02,20250108,4785,7.84,20250409,21400,-75.89,20241205,4785,7.84,20250409,1.67,Y,145170,500,85 억,,386055,N,N,0,N,00,N
20250806,150657,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5160,100,2,1.98,65918405,12964,53.11,5040,5160,5020,6570,3550,5060,5084.73,2.28,0,3350,5166,5112,5066,5012,4966,5140,5040,86,1510,500,3130,10,1,16908405,872,-4.89,0.55,12,0.08,-1055.00,9406.00,11178,20241205,-53.84,4785,20250409,7.84,8900,-42.02,20250108,4785,7.84,20250409,21400,-75.89,20241205,4785,7.84,20250409,1.67,Y,145170,500,85 억,,386055,N,N,0,N,00,N
20250806,140659,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5100,40,2,0.79,51360880,10123,41.47,5040,5150,5020,6570,3550,5060,5073.68,2.28,0,3284,5166,5112,5066,5012,4966,5140,5040,86,1510,500,3130,10,1,16908405,862,-4.83,0.54,12,0.06,-1055.00,9406.00,11178,20241205,-54.37,4785,20250409,6.58,8900,-42.70,20250108,4785,6.58,20250409,21400,-76.17,20241205,4785,6.58,20250409,1.67,Y,145170,500,85 억,,386055,N,N,0,N,00,N
20250806,130656,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5070,10,2,0.20,34712820,6850,28.06,5040,5110,5020,6570,3550,5060,5067.56,2.28,0,2505,5166,5112,5066,5012,4966,5140,5040,86,1510,500,3130,10,1,16908405,857,-4.81,0.54,12,0.04,-1055.00,9406.00,11178,20241205,-54.64,4785,20250409,5.96,8900,-43.03,20250108,4785,5.96,20250409,21400,-76.31,20241205,4785,5.96,20250409,1.67,Y,145170,500,85 억,,386055,N,N,0,N,00,N
20250806,120654,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5080,20,2,0.40,31122600,6142,25.16,5040,5110,5020,6570,3550,5060,5067.18,2.28,0,2374,5166,5112,5066,5012,4966,5140,5040,86,1510,500,3130,10,1,16908405,859,-4.82,0.54,12,0.04,-1055.00,9406.00,11178,20241205,-54.55,4785,20250409,6.17,8900,-42.92,20250108,4785,6.17,20250409,21400,-76.26,20241205,4785,6.17,20250409,1.67,Y,145170,500,85 억,,386055,N,N,0,N,00,N
20250806,110700,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5090,30,2,0.59,23356320,4610,18.88,5040,5110,5020,6570,3550,5060,5066.45,2.28,0,1888,5166,5112,5066,5012,4966,5140,5040,86,1510,500,3130,10,1,16908405,861,-4.82,0.54,12,0.03,-1055.00,9406.00,11178,20241205,-54.46,4785,20250409,6.37,8900,-42.81,20250108,4785,6.37,20250409,21400,-76.21,20241205,4785,6.37,20250409,1.67,Y,145170,500,85 억,,386055,N,N,0,N,00,N
20250806,100657,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5080,20,2,0.40,18276150,3612,14.80,5040,5110,5020,6570,3550,5060,5059.84,2.28,0,1292,5166,5112,5066,5012,4966,5140,5040,86,1510,500,3130,10,1,16908405,859,-4.82,0.54,12,0.02,-1055.00,9406.00,11178,20241205,-54.55,4785,20250409,6.17,8900,-42.92,20250108,4785,6.17,20250409,21400,-76.26,20241205,4785,6.17,20250409,1.67,Y,145170,500,85 억,,386055,N,N,0,N,00,N
20250806,090654,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5020,-40,5,-0.79,1481890,295,1.21,5040,5050,5020,6570,3550,5060,5023.36,2.28,0,-183,5166,5112,5066,5012,4966,5140,5040,86,1510,500,3130,10,1,16908405,849,-4.76,0.53,12,0.00,-1055.00,9406.00,11178,20241205,-55.09,4785,20250409,4.91,8900,-43.60,20250108,4785,4.91,20250409,21400,-76.54,20241205,4785,4.91,20250409,1.67,Y,145170,500,85 억,,386055,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250806 160646 57 100.00 KOSDAQ 섬유·의류 N N N N N 5160 100 2 1.98 73145815 14367 58.85 5040 5160 5020 6570 3550 5060 5091.24 2.28 0 3391 5166 5112 5066 5012 4966 5140 5040 86 1510 500 3130 10 1 16908405 872 -4.89 0.55 12 0.08 -1055.00 9406.00 11178 20241205 -53.84 4785 20250409 7.84 8900 -42.02 20250108 4785 7.84 20250409 21400 -75.89 20241205 4785 7.84 20250409 1.67 Y 145170 500 85 억 386055 N N 0 N 00 N
3 20250806 150657 57 100.00 KOSDAQ 섬유·의류 N N N N N 5160 100 2 1.98 65918405 12964 53.11 5040 5160 5020 6570 3550 5060 5084.73 2.28 0 3350 5166 5112 5066 5012 4966 5140 5040 86 1510 500 3130 10 1 16908405 872 -4.89 0.55 12 0.08 -1055.00 9406.00 11178 20241205 -53.84 4785 20250409 7.84 8900 -42.02 20250108 4785 7.84 20250409 21400 -75.89 20241205 4785 7.84 20250409 1.67 Y 145170 500 85 억 386055 N N 0 N 00 N
4 20250806 140659 57 100.00 KOSDAQ 섬유·의류 N N N N N 5100 40 2 0.79 51360880 10123 41.47 5040 5150 5020 6570 3550 5060 5073.68 2.28 0 3284 5166 5112 5066 5012 4966 5140 5040 86 1510 500 3130 10 1 16908405 862 -4.83 0.54 12 0.06 -1055.00 9406.00 11178 20241205 -54.37 4785 20250409 6.58 8900 -42.70 20250108 4785 6.58 20250409 21400 -76.17 20241205 4785 6.58 20250409 1.67 Y 145170 500 85 억 386055 N N 0 N 00 N
5 20250806 130656 57 100.00 KOSDAQ 섬유·의류 N N N N N 5070 10 2 0.20 34712820 6850 28.06 5040 5110 5020 6570 3550 5060 5067.56 2.28 0 2505 5166 5112 5066 5012 4966 5140 5040 86 1510 500 3130 10 1 16908405 857 -4.81 0.54 12 0.04 -1055.00 9406.00 11178 20241205 -54.64 4785 20250409 5.96 8900 -43.03 20250108 4785 5.96 20250409 21400 -76.31 20241205 4785 5.96 20250409 1.67 Y 145170 500 85 억 386055 N N 0 N 00 N
6 20250806 120654 57 100.00 KOSDAQ 섬유·의류 N N N N N 5080 20 2 0.40 31122600 6142 25.16 5040 5110 5020 6570 3550 5060 5067.18 2.28 0 2374 5166 5112 5066 5012 4966 5140 5040 86 1510 500 3130 10 1 16908405 859 -4.82 0.54 12 0.04 -1055.00 9406.00 11178 20241205 -54.55 4785 20250409 6.17 8900 -42.92 20250108 4785 6.17 20250409 21400 -76.26 20241205 4785 6.17 20250409 1.67 Y 145170 500 85 억 386055 N N 0 N 00 N
7 20250806 110700 57 100.00 KOSDAQ 섬유·의류 N N N N N 5090 30 2 0.59 23356320 4610 18.88 5040 5110 5020 6570 3550 5060 5066.45 2.28 0 1888 5166 5112 5066 5012 4966 5140 5040 86 1510 500 3130 10 1 16908405 861 -4.82 0.54 12 0.03 -1055.00 9406.00 11178 20241205 -54.46 4785 20250409 6.37 8900 -42.81 20250108 4785 6.37 20250409 21400 -76.21 20241205 4785 6.37 20250409 1.67 Y 145170 500 85 억 386055 N N 0 N 00 N
8 20250806 100657 57 100.00 KOSDAQ 섬유·의류 N N N N N 5080 20 2 0.40 18276150 3612 14.80 5040 5110 5020 6570 3550 5060 5059.84 2.28 0 1292 5166 5112 5066 5012 4966 5140 5040 86 1510 500 3130 10 1 16908405 859 -4.82 0.54 12 0.02 -1055.00 9406.00 11178 20241205 -54.55 4785 20250409 6.17 8900 -42.92 20250108 4785 6.17 20250409 21400 -76.26 20241205 4785 6.17 20250409 1.67 Y 145170 500 85 억 386055 N N 0 N 00 N
9 20250806 090654 57 100.00 KOSDAQ 섬유·의류 N N N N N 5020 -40 5 -0.79 1481890 295 1.21 5040 5050 5020 6570 3550 5060 5023.36 2.28 0 -183 5166 5112 5066 5012 4966 5140 5040 86 1510 500 3130 10 1 16908405 849 -4.76 0.53 12 0.00 -1055.00 9406.00 11178 20241205 -55.09 4785 20250409 4.91 8900 -43.60 20250108 4785 4.91 20250409 21400 -76.54 20241205 4785 4.91 20250409 1.67 Y 145170 500 85 억 386055 N N 0 N 00 N