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
110790/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
20250806,160614,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4675,-40,5,-0.85,33517020,7154,46.21,4675,4740,4655,6120,3305,4715,4685.07,0.32,0,183,4818,4766,4688,4636,4558,4792,4662,117,1405,500,3110,5,1,23430960,1095,-4.36,0.28,12,0.03,-1073.00,16542.00,8130,20241218,-42.50,4075,20250409,14.72,6390,-26.84,20250110,4075,14.72,20250409,8130,-42.50,20241218,4075,14.72,20250409,0.62,Y,110790,500,117 억,,75620,N,N,0,N,00,N
20250806,150624,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4725,10,2,0.21,32483780,6933,44.78,4675,4740,4655,6120,3305,4715,4685.39,0.32,0,404,4818,4766,4688,4636,4558,4792,4662,117,1405,500,3110,5,1,23430960,1107,-4.40,0.29,12,0.03,-1073.00,16542.00,8130,20241218,-41.88,4075,20250409,15.95,6390,-26.06,20250110,4075,15.95,20250409,8130,-41.88,20241218,4075,15.95,20250409,0.62,Y,110790,500,117 억,,75620,N,N,0,N,00,N
20250806,140626,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4725,10,2,0.21,32483780,6933,44.78,4675,4740,4655,6120,3305,4715,4685.39,0.32,0,404,4818,4766,4688,4636,4558,4792,4662,117,1405,500,3110,5,1,23430960,1107,-4.40,0.29,12,0.03,-1073.00,16542.00,8130,20241218,-41.88,4075,20250409,15.95,6390,-26.06,20250110,4075,15.95,20250409,8130,-41.88,20241218,4075,15.95,20250409,0.62,Y,110790,500,117 억,,75620,N,N,0,N,00,N
20250806,130623,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4685,-30,5,-0.64,27551505,5881,37.98,4675,4740,4655,6120,3305,4715,4684.83,0.32,0,364,4818,4766,4688,4636,4558,4792,4662,117,1405,500,3110,5,1,23430960,1098,-4.37,0.28,12,0.03,-1073.00,16542.00,8130,20241218,-42.37,4075,20250409,14.97,6390,-26.68,20250110,4075,14.97,20250409,8130,-42.37,20241218,4075,14.97,20250409,0.62,Y,110790,500,117 억,,75620,N,N,0,N,00,N
20250806,120620,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4685,-30,5,-0.64,21832470,4659,30.09,4675,4740,4655,6120,3305,4715,4686.08,0.32,0,498,4818,4766,4688,4636,4558,4792,4662,117,1405,500,3110,5,1,23430960,1098,-4.37,0.28,12,0.02,-1073.00,16542.00,8130,20241218,-42.37,4075,20250409,14.97,6390,-26.68,20250110,4075,14.97,20250409,8130,-42.37,20241218,4075,14.97,20250409,0.62,Y,110790,500,117 억,,75620,N,N,0,N,00,N
20250806,110627,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4735,20,2,0.42,16318735,3487,22.52,4675,4740,4655,6120,3305,4715,4679.88,0.32,0,1133,4818,4766,4688,4636,4558,4792,4662,117,1405,500,3110,5,1,23430960,1109,-4.41,0.29,12,0.01,-1073.00,16542.00,8130,20241218,-41.76,4075,20250409,16.20,6390,-25.90,20250110,4075,16.20,20250409,8130,-41.76,20241218,4075,16.20,20250409,0.62,Y,110790,500,117 억,,75620,N,N,0,N,00,N
20250806,100624,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4710,-5,5,-0.11,14843600,3174,20.50,4675,4715,4655,6120,3305,4715,4676.62,0.32,0,1082,4818,4766,4688,4636,4558,4792,4662,117,1405,500,3110,5,1,23430960,1104,-4.39,0.28,12,0.01,-1073.00,16542.00,8130,20241218,-42.07,4075,20250409,15.58,6390,-26.29,20250110,4075,15.58,20250409,8130,-42.07,20241218,4075,15.58,20250409,0.62,Y,110790,500,117 억,,75620,N,N,0,N,00,N
20250806,090621,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4715,0,3,0.00,4096780,876,5.66,4675,4715,4675,6120,3305,4715,4676.69,0.32,0,255,4818,4766,4688,4636,4558,4792,4662,117,1405,500,3110,5,1,23430960,1105,-4.39,0.29,12,0.00,-1073.00,16542.00,8130,20241218,-42.00,4075,20250409,15.71,6390,-26.21,20250110,4075,15.71,20250409,8130,-42.00,20241218,4075,15.71,20250409,0.62,Y,110790,500,117 억,,75620,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 160614 57 100.00 KOSDAQ 섬유·의류 N N N N N 4675 -40 5 -0.85 33517020 7154 46.21 4675 4740 4655 6120 3305 4715 4685.07 0.32 0 183 4818 4766 4688 4636 4558 4792 4662 117 1405 500 3110 5 1 23430960 1095 -4.36 0.28 12 0.03 -1073.00 16542.00 8130 20241218 -42.50 4075 20250409 14.72 6390 -26.84 20250110 4075 14.72 20250409 8130 -42.50 20241218 4075 14.72 20250409 0.62 Y 110790 500 117 억 75620 N N 0 N 00 N
3 20250806 150624 57 100.00 KOSDAQ 섬유·의류 N N N N N 4725 10 2 0.21 32483780 6933 44.78 4675 4740 4655 6120 3305 4715 4685.39 0.32 0 404 4818 4766 4688 4636 4558 4792 4662 117 1405 500 3110 5 1 23430960 1107 -4.40 0.29 12 0.03 -1073.00 16542.00 8130 20241218 -41.88 4075 20250409 15.95 6390 -26.06 20250110 4075 15.95 20250409 8130 -41.88 20241218 4075 15.95 20250409 0.62 Y 110790 500 117 억 75620 N N 0 N 00 N
4 20250806 140626 57 100.00 KOSDAQ 섬유·의류 N N N N N 4725 10 2 0.21 32483780 6933 44.78 4675 4740 4655 6120 3305 4715 4685.39 0.32 0 404 4818 4766 4688 4636 4558 4792 4662 117 1405 500 3110 5 1 23430960 1107 -4.40 0.29 12 0.03 -1073.00 16542.00 8130 20241218 -41.88 4075 20250409 15.95 6390 -26.06 20250110 4075 15.95 20250409 8130 -41.88 20241218 4075 15.95 20250409 0.62 Y 110790 500 117 억 75620 N N 0 N 00 N
5 20250806 130623 57 100.00 KOSDAQ 섬유·의류 N N N N N 4685 -30 5 -0.64 27551505 5881 37.98 4675 4740 4655 6120 3305 4715 4684.83 0.32 0 364 4818 4766 4688 4636 4558 4792 4662 117 1405 500 3110 5 1 23430960 1098 -4.37 0.28 12 0.03 -1073.00 16542.00 8130 20241218 -42.37 4075 20250409 14.97 6390 -26.68 20250110 4075 14.97 20250409 8130 -42.37 20241218 4075 14.97 20250409 0.62 Y 110790 500 117 억 75620 N N 0 N 00 N
6 20250806 120620 57 100.00 KOSDAQ 섬유·의류 N N N N N 4685 -30 5 -0.64 21832470 4659 30.09 4675 4740 4655 6120 3305 4715 4686.08 0.32 0 498 4818 4766 4688 4636 4558 4792 4662 117 1405 500 3110 5 1 23430960 1098 -4.37 0.28 12 0.02 -1073.00 16542.00 8130 20241218 -42.37 4075 20250409 14.97 6390 -26.68 20250110 4075 14.97 20250409 8130 -42.37 20241218 4075 14.97 20250409 0.62 Y 110790 500 117 억 75620 N N 0 N 00 N
7 20250806 110627 57 100.00 KOSDAQ 섬유·의류 N N N N N 4735 20 2 0.42 16318735 3487 22.52 4675 4740 4655 6120 3305 4715 4679.88 0.32 0 1133 4818 4766 4688 4636 4558 4792 4662 117 1405 500 3110 5 1 23430960 1109 -4.41 0.29 12 0.01 -1073.00 16542.00 8130 20241218 -41.76 4075 20250409 16.20 6390 -25.90 20250110 4075 16.20 20250409 8130 -41.76 20241218 4075 16.20 20250409 0.62 Y 110790 500 117 억 75620 N N 0 N 00 N
8 20250806 100624 57 100.00 KOSDAQ 섬유·의류 N N N N N 4710 -5 5 -0.11 14843600 3174 20.50 4675 4715 4655 6120 3305 4715 4676.62 0.32 0 1082 4818 4766 4688 4636 4558 4792 4662 117 1405 500 3110 5 1 23430960 1104 -4.39 0.28 12 0.01 -1073.00 16542.00 8130 20241218 -42.07 4075 20250409 15.58 6390 -26.29 20250110 4075 15.58 20250409 8130 -42.07 20241218 4075 15.58 20250409 0.62 Y 110790 500 117 억 75620 N N 0 N 00 N
9 20250806 090621 57 100.00 KOSDAQ 섬유·의류 N N N N N 4715 0 3 0.00 4096780 876 5.66 4675 4715 4675 6120 3305 4715 4676.69 0.32 0 255 4818 4766 4688 4636 4558 4792 4662 117 1405 500 3110 5 1 23430960 1105 -4.39 0.29 12 0.00 -1073.00 16542.00 8130 20241218 -42.00 4075 20250409 15.71 6390 -26.21 20250110 4075 15.71 20250409 8130 -42.00 20241218 4075 15.71 20250409 0.62 Y 110790 500 117 억 75620 N N 0 N 00 N