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
011080/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
20250806,160225,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,925,-5,5,-0.54,359262095,387974,60.04,925,935,921,1209,651,930,926.00,1.91,0,-13159,962,945,937,920,912,942,917,212,279,500,570,1,1,42313608,391,-7.34,1.01,12,0.92,-126.00,917.00,2874,20250404,-67.81,394,20240805,134.77,2874,-67.81,20250404,591,56.51,20250326,3500,-73.57,20250404,496,86.49,20241203,0.05,Y,011080,500,211 억,,806398,N,N,1250,N,00,N
20250806,150227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,925,-5,5,-0.54,346062506,373694,57.83,925,935,921,1209,651,930,926.06,1.91,0,-17703,962,945,937,920,912,942,917,212,279,500,570,1,1,42313608,391,-7.34,1.01,12,0.88,-126.00,917.00,2874,20250404,-67.81,394,20240805,134.77,2874,-67.81,20250404,591,56.51,20250326,3500,-73.57,20250404,496,86.49,20241203,0.05,Y,011080,500,211 억,,806398,N,N,5427,N,00,N
20250806,140228,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,926,-4,5,-0.43,328305912,354488,54.86,925,935,921,1209,651,930,926.14,1.91,0,-23090,962,945,937,920,912,942,917,212,279,500,570,1,1,42313608,392,-7.35,1.01,12,0.84,-126.00,917.00,2874,20250404,-67.78,394,20240805,135.03,2874,-67.78,20250404,591,56.68,20250326,3500,-73.54,20250404,496,86.69,20241203,0.05,Y,011080,500,211 억,,806398,N,N,5427,N,00,N
20250806,130227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,924,-6,5,-0.65,290003688,313056,48.44,925,935,921,1209,651,930,926.36,1.91,0,-11527,962,945,937,920,912,942,917,212,279,500,570,1,1,42313608,391,-7.33,1.01,12,0.74,-126.00,917.00,2874,20250404,-67.85,394,20240805,134.52,2874,-67.85,20250404,591,56.35,20250326,3500,-73.60,20250404,496,86.29,20241203,0.05,Y,011080,500,211 억,,806398,N,N,5427,N,00,N
20250806,120226,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,922,-8,5,-0.86,271308483,292831,45.31,925,935,921,1209,651,930,926.50,1.91,0,-2509,962,945,937,920,912,942,917,212,279,500,570,1,1,42313608,390,-7.32,1.01,12,0.69,-126.00,917.00,2874,20250404,-67.92,394,20240805,134.01,2874,-67.92,20250404,591,56.01,20250326,3500,-73.66,20250404,496,85.89,20241203,0.05,Y,011080,500,211 억,,806398,N,N,5427,N,00,N
20250806,110228,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,927,-3,5,-0.32,193320031,208596,32.28,925,935,921,1209,651,930,926.77,1.91,0,39348,962,945,937,920,912,942,917,212,279,500,570,1,1,42313608,392,-7.36,1.01,12,0.49,-126.00,917.00,2874,20250404,-67.75,394,20240805,135.28,2874,-67.75,20250404,591,56.85,20250326,3500,-73.51,20250404,496,86.90,20241203,0.05,Y,011080,500,211 억,,806398,N,N,5427,N,00,N
20250806,100226,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,932,2,2,0.22,135578612,146312,22.64,925,935,921,1209,651,930,926.64,1.91,0,45573,962,945,937,920,912,942,917,212,279,500,570,1,1,42313608,394,-7.40,1.02,12,0.35,-126.00,917.00,2874,20250404,-67.57,394,20240805,136.55,2874,-67.57,20250404,591,57.70,20250326,3500,-73.37,20250404,496,87.90,20241203,0.05,Y,011080,500,211 억,,806398,N,N,5427,N,00,N
20250806,090227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,927,-3,5,-0.32,13188861,14241,2.20,925,930,925,1209,651,930,926.12,1.91,0,12851,962,945,937,920,912,942,917,212,279,500,570,1,1,42313608,392,-7.36,1.01,12,0.03,-126.00,917.00,2874,20250404,-67.75,394,20240805,135.28,2874,-67.75,20250404,591,56.85,20250326,3500,-73.51,20250404,496,86.90,20241203,0.05,Y,011080,500,211 억,,806398,N,N,5427,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 160225 57 100.00 KOSDAQ 섬유·의류 N N N N N 925 -5 5 -0.54 359262095 387974 60.04 925 935 921 1209 651 930 926.00 1.91 0 -13159 962 945 937 920 912 942 917 212 279 500 570 1 1 42313608 391 -7.34 1.01 12 0.92 -126.00 917.00 2874 20250404 -67.81 394 20240805 134.77 2874 -67.81 20250404 591 56.51 20250326 3500 -73.57 20250404 496 86.49 20241203 0.05 Y 011080 500 211 억 806398 N N 1250 N 00 N
3 20250806 150227 57 100.00 KOSDAQ 섬유·의류 N N N N N 925 -5 5 -0.54 346062506 373694 57.83 925 935 921 1209 651 930 926.06 1.91 0 -17703 962 945 937 920 912 942 917 212 279 500 570 1 1 42313608 391 -7.34 1.01 12 0.88 -126.00 917.00 2874 20250404 -67.81 394 20240805 134.77 2874 -67.81 20250404 591 56.51 20250326 3500 -73.57 20250404 496 86.49 20241203 0.05 Y 011080 500 211 억 806398 N N 5427 N 00 N
4 20250806 140228 57 100.00 KOSDAQ 섬유·의류 N N N N N 926 -4 5 -0.43 328305912 354488 54.86 925 935 921 1209 651 930 926.14 1.91 0 -23090 962 945 937 920 912 942 917 212 279 500 570 1 1 42313608 392 -7.35 1.01 12 0.84 -126.00 917.00 2874 20250404 -67.78 394 20240805 135.03 2874 -67.78 20250404 591 56.68 20250326 3500 -73.54 20250404 496 86.69 20241203 0.05 Y 011080 500 211 억 806398 N N 5427 N 00 N
5 20250806 130227 57 100.00 KOSDAQ 섬유·의류 N N N N N 924 -6 5 -0.65 290003688 313056 48.44 925 935 921 1209 651 930 926.36 1.91 0 -11527 962 945 937 920 912 942 917 212 279 500 570 1 1 42313608 391 -7.33 1.01 12 0.74 -126.00 917.00 2874 20250404 -67.85 394 20240805 134.52 2874 -67.85 20250404 591 56.35 20250326 3500 -73.60 20250404 496 86.29 20241203 0.05 Y 011080 500 211 억 806398 N N 5427 N 00 N
6 20250806 120226 57 100.00 KOSDAQ 섬유·의류 N N N N N 922 -8 5 -0.86 271308483 292831 45.31 925 935 921 1209 651 930 926.50 1.91 0 -2509 962 945 937 920 912 942 917 212 279 500 570 1 1 42313608 390 -7.32 1.01 12 0.69 -126.00 917.00 2874 20250404 -67.92 394 20240805 134.01 2874 -67.92 20250404 591 56.01 20250326 3500 -73.66 20250404 496 85.89 20241203 0.05 Y 011080 500 211 억 806398 N N 5427 N 00 N
7 20250806 110228 57 100.00 KOSDAQ 섬유·의류 N N N N N 927 -3 5 -0.32 193320031 208596 32.28 925 935 921 1209 651 930 926.77 1.91 0 39348 962 945 937 920 912 942 917 212 279 500 570 1 1 42313608 392 -7.36 1.01 12 0.49 -126.00 917.00 2874 20250404 -67.75 394 20240805 135.28 2874 -67.75 20250404 591 56.85 20250326 3500 -73.51 20250404 496 86.90 20241203 0.05 Y 011080 500 211 억 806398 N N 5427 N 00 N
8 20250806 100226 57 100.00 KOSDAQ 섬유·의류 N N N N N 932 2 2 0.22 135578612 146312 22.64 925 935 921 1209 651 930 926.64 1.91 0 45573 962 945 937 920 912 942 917 212 279 500 570 1 1 42313608 394 -7.40 1.02 12 0.35 -126.00 917.00 2874 20250404 -67.57 394 20240805 136.55 2874 -67.57 20250404 591 57.70 20250326 3500 -73.37 20250404 496 87.90 20241203 0.05 Y 011080 500 211 억 806398 N N 5427 N 00 N
9 20250806 090227 57 100.00 KOSDAQ 섬유·의류 N N N N N 927 -3 5 -0.32 13188861 14241 2.20 925 930 925 1209 651 930 926.12 1.91 0 12851 962 945 937 920 912 942 917 212 279 500 570 1 1 42313608 392 -7.36 1.01 12 0.03 -126.00 917.00 2874 20250404 -67.75 394 20240805 135.28 2874 -67.75 20250404 591 56.85 20250326 3500 -73.51 20250404 496 86.90 20241203 0.05 Y 011080 500 211 억 806398 N N 5427 N 00 N