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
130500/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
20250806,160633,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2745,25,2,0.92,80288135,29464,131.62,2720,2745,2705,3535,1905,2720,2724.96,2.34,0,-1525,2813,2766,2738,2691,2663,2752,2677,73,815,500,1630,5,1,14545052,399,7.71,0.46,12,0.20,356.00,5920.00,5140,20240820,-46.60,2240,20241209,22.54,3795,-27.67,20250109,2340,17.31,20250409,5140,-46.60,20240820,2240,22.54,20241209,2.09,Y,130500,500,72 억,,340613,N,N,2137,N,00,N
20250806,150644,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2740,20,2,0.74,78977295,28985,129.48,2720,2745,2705,3535,1905,2720,2724.76,2.34,0,-1697,2813,2766,2738,2691,2663,2752,2677,73,815,500,1630,5,1,14545052,399,7.70,0.46,12,0.20,356.00,5920.00,5140,20240820,-46.69,2240,20241209,22.32,3795,-27.80,20250109,2340,17.09,20250409,5140,-46.69,20240820,2240,22.32,20241209,2.09,Y,130500,500,72 억,,340613,N,N,651,N,00,N
20250806,140645,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2735,15,2,0.55,71420230,26208,117.08,2720,2745,2705,3535,1905,2720,2725.13,2.34,0,-1724,2813,2766,2738,2691,2663,2752,2677,73,815,500,1630,5,1,14545052,398,7.68,0.46,12,0.18,356.00,5920.00,5140,20240820,-46.79,2240,20241209,22.10,3795,-27.93,20250109,2340,16.88,20250409,5140,-46.79,20240820,2240,22.10,20241209,2.09,Y,130500,500,72 억,,340613,N,N,651,N,00,N
20250806,130643,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2745,25,2,0.92,64524430,23683,105.80,2720,2745,2705,3535,1905,2720,2724.50,2.34,0,-1592,2813,2766,2738,2691,2663,2752,2677,73,815,500,1630,5,1,14545052,399,7.71,0.46,12,0.16,356.00,5920.00,5140,20240820,-46.60,2240,20241209,22.54,3795,-27.67,20250109,2340,17.31,20250409,5140,-46.60,20240820,2240,22.54,20241209,2.09,Y,130500,500,72 억,,340613,N,N,651,N,00,N
20250806,120640,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2730,10,2,0.37,60501830,22213,99.23,2720,2745,2705,3535,1905,2720,2723.71,2.34,0,-281,2813,2766,2738,2691,2663,2752,2677,73,815,500,1630,5,1,14545052,397,7.67,0.46,12,0.15,356.00,5920.00,5140,20240820,-46.89,2240,20241209,21.88,3795,-28.06,20250109,2340,16.67,20250409,5140,-46.89,20240820,2240,21.88,20241209,2.09,Y,130500,500,72 억,,340613,N,N,651,N,00,N
20250806,110646,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2740,20,2,0.74,50652920,18614,83.15,2720,2740,2705,3535,1905,2720,2721.23,2.34,0,2387,2813,2766,2738,2691,2663,2752,2677,73,815,500,1630,5,1,14545052,399,7.70,0.46,12,0.13,356.00,5920.00,5140,20240820,-46.69,2240,20241209,22.32,3795,-27.80,20250109,2340,17.09,20250409,5140,-46.69,20240820,2240,22.32,20241209,2.09,Y,130500,500,72 억,,340613,N,N,651,N,00,N
20250806,100644,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2710,-10,5,-0.37,32203870,11858,52.97,2720,2735,2705,3535,1905,2720,2715.79,2.34,0,7285,2813,2766,2738,2691,2663,2752,2677,73,815,500,1630,5,1,14545052,394,7.61,0.46,12,0.08,356.00,5920.00,5140,20240820,-47.28,2240,20241209,20.98,3795,-28.59,20250109,2340,15.81,20250409,5140,-47.28,20240820,2240,20.98,20241209,2.09,Y,130500,500,72 억,,340613,N,N,651,N,00,N
20250806,090641,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2730,10,2,0.37,1448320,531,2.37,2720,2730,2720,3535,1905,2720,2727.53,2.34,0,-396,2813,2766,2738,2691,2663,2752,2677,73,815,500,1630,5,1,14545052,397,7.67,0.46,12,0.00,356.00,5920.00,5140,20240820,-46.89,2240,20241209,21.88,3795,-28.06,20250109,2340,16.67,20250409,5140,-46.89,20240820,2240,21.88,20241209,2.09,Y,130500,500,72 억,,340613,N,N,651,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 160633 57 100.00 KOSDAQ 섬유·의류 N N N N N 2745 25 2 0.92 80288135 29464 131.62 2720 2745 2705 3535 1905 2720 2724.96 2.34 0 -1525 2813 2766 2738 2691 2663 2752 2677 73 815 500 1630 5 1 14545052 399 7.71 0.46 12 0.20 356.00 5920.00 5140 20240820 -46.60 2240 20241209 22.54 3795 -27.67 20250109 2340 17.31 20250409 5140 -46.60 20240820 2240 22.54 20241209 2.09 Y 130500 500 72 억 340613 N N 2137 N 00 N
3 20250806 150644 57 100.00 KOSDAQ 섬유·의류 N N N N N 2740 20 2 0.74 78977295 28985 129.48 2720 2745 2705 3535 1905 2720 2724.76 2.34 0 -1697 2813 2766 2738 2691 2663 2752 2677 73 815 500 1630 5 1 14545052 399 7.70 0.46 12 0.20 356.00 5920.00 5140 20240820 -46.69 2240 20241209 22.32 3795 -27.80 20250109 2340 17.09 20250409 5140 -46.69 20240820 2240 22.32 20241209 2.09 Y 130500 500 72 억 340613 N N 651 N 00 N
4 20250806 140645 57 100.00 KOSDAQ 섬유·의류 N N N N N 2735 15 2 0.55 71420230 26208 117.08 2720 2745 2705 3535 1905 2720 2725.13 2.34 0 -1724 2813 2766 2738 2691 2663 2752 2677 73 815 500 1630 5 1 14545052 398 7.68 0.46 12 0.18 356.00 5920.00 5140 20240820 -46.79 2240 20241209 22.10 3795 -27.93 20250109 2340 16.88 20250409 5140 -46.79 20240820 2240 22.10 20241209 2.09 Y 130500 500 72 억 340613 N N 651 N 00 N
5 20250806 130643 57 100.00 KOSDAQ 섬유·의류 N N N N N 2745 25 2 0.92 64524430 23683 105.80 2720 2745 2705 3535 1905 2720 2724.50 2.34 0 -1592 2813 2766 2738 2691 2663 2752 2677 73 815 500 1630 5 1 14545052 399 7.71 0.46 12 0.16 356.00 5920.00 5140 20240820 -46.60 2240 20241209 22.54 3795 -27.67 20250109 2340 17.31 20250409 5140 -46.60 20240820 2240 22.54 20241209 2.09 Y 130500 500 72 억 340613 N N 651 N 00 N
6 20250806 120640 57 100.00 KOSDAQ 섬유·의류 N N N N N 2730 10 2 0.37 60501830 22213 99.23 2720 2745 2705 3535 1905 2720 2723.71 2.34 0 -281 2813 2766 2738 2691 2663 2752 2677 73 815 500 1630 5 1 14545052 397 7.67 0.46 12 0.15 356.00 5920.00 5140 20240820 -46.89 2240 20241209 21.88 3795 -28.06 20250109 2340 16.67 20250409 5140 -46.89 20240820 2240 21.88 20241209 2.09 Y 130500 500 72 억 340613 N N 651 N 00 N
7 20250806 110646 57 100.00 KOSDAQ 섬유·의류 N N N N N 2740 20 2 0.74 50652920 18614 83.15 2720 2740 2705 3535 1905 2720 2721.23 2.34 0 2387 2813 2766 2738 2691 2663 2752 2677 73 815 500 1630 5 1 14545052 399 7.70 0.46 12 0.13 356.00 5920.00 5140 20240820 -46.69 2240 20241209 22.32 3795 -27.80 20250109 2340 17.09 20250409 5140 -46.69 20240820 2240 22.32 20241209 2.09 Y 130500 500 72 억 340613 N N 651 N 00 N
8 20250806 100644 57 100.00 KOSDAQ 섬유·의류 N N N N N 2710 -10 5 -0.37 32203870 11858 52.97 2720 2735 2705 3535 1905 2720 2715.79 2.34 0 7285 2813 2766 2738 2691 2663 2752 2677 73 815 500 1630 5 1 14545052 394 7.61 0.46 12 0.08 356.00 5920.00 5140 20240820 -47.28 2240 20241209 20.98 3795 -28.59 20250109 2340 15.81 20250409 5140 -47.28 20240820 2240 20.98 20241209 2.09 Y 130500 500 72 억 340613 N N 651 N 00 N
9 20250806 090641 57 100.00 KOSDAQ 섬유·의류 N N N N N 2730 10 2 0.37 1448320 531 2.37 2720 2730 2720 3535 1905 2720 2727.53 2.34 0 -396 2813 2766 2738 2691 2663 2752 2677 73 815 500 1630 5 1 14545052 397 7.67 0.46 12 0.00 356.00 5920.00 5140 20240820 -46.89 2240 20241209 21.88 3795 -28.06 20250109 2340 16.67 20250409 5140 -46.89 20240820 2240 21.88 20241209 2.09 Y 130500 500 72 억 340613 N N 651 N 00 N