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
001460/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
20250806,160116,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,39700,300,2,0.76,493417350,12539,88.02,40300,40300,38850,51200,27600,39400,39350.61,4.01,0,4906,41433,40416,39333,38316,37233,40925,38825,31,11800,500,28360,50,1,6246150,2480,18.11,0.61,12,0.20,2192.00,65529.00,45050,20250709,-11.88,25550,20250409,55.38,45050,-11.88,20250709,25550,55.38,20250409,45050,-11.88,20250709,25550,55.38,20250409,0.00,Y,001460,500,31 억,,250162,N,N,14,N,00,N
20250806,150115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,39550,150,2,0.38,488752700,12421,87.19,40300,40300,38850,51200,27600,39400,39348.90,4.01,0,4920,41433,40416,39333,38316,37233,40925,38825,31,11800,500,28360,50,1,6246150,2470,18.04,0.60,12,0.20,2192.00,65529.00,45050,20250709,-12.21,25550,20250409,54.79,45050,-12.21,20250709,25550,54.79,20250409,45050,-12.21,20250709,25550,54.79,20250409,0.00,Y,001460,500,31 억,,250162,N,N,14,N,00,N
20250806,140116,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,39450,50,2,0.13,431102200,10960,76.93,40300,40300,38850,51200,27600,39400,39334.14,4.01,0,4755,41433,40416,39333,38316,37233,40925,38825,31,11800,500,28360,50,1,6246150,2464,18.00,0.60,12,0.18,2192.00,65529.00,45050,20250709,-12.43,25550,20250409,54.40,45050,-12.43,20250709,25550,54.40,20250409,45050,-12.43,20250709,25550,54.40,20250409,0.00,Y,001460,500,31 억,,250162,N,N,14,N,00,N
20250806,130116,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,39550,150,2,0.38,423551850,10769,75.59,40300,40300,38850,51200,27600,39400,39330.66,4.01,0,4687,41433,40416,39333,38316,37233,40925,38825,31,11800,500,28360,50,1,6246150,2470,18.04,0.60,12,0.17,2192.00,65529.00,45050,20250709,-12.21,25550,20250409,54.79,45050,-12.21,20250709,25550,54.79,20250409,45050,-12.21,20250709,25550,54.79,20250409,0.00,Y,001460,500,31 억,,250162,N,N,14,N,00,N
20250806,120115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,39400,0,3,0.00,381388700,9702,68.10,40300,40300,38850,51200,27600,39400,39310.32,4.01,0,4384,41433,40416,39333,38316,37233,40925,38825,31,11800,500,28360,50,1,6246150,2461,17.97,0.60,12,0.16,2192.00,65529.00,45050,20250709,-12.54,25550,20250409,54.21,45050,-12.54,20250709,25550,54.21,20250409,45050,-12.54,20250709,25550,54.21,20250409,0.00,Y,001460,500,31 억,,250162,N,N,14,N,00,N
20250806,110116,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,39700,300,2,0.76,208677200,5297,37.18,40300,40300,38850,51200,27600,39400,39395.36,4.01,0,2572,41433,40416,39333,38316,37233,40925,38825,31,11800,500,28360,50,1,6246150,2480,18.11,0.61,12,0.08,2192.00,65529.00,45050,20250709,-11.88,25550,20250409,55.38,45050,-11.88,20250709,25550,55.38,20250409,45050,-11.88,20250709,25550,55.38,20250409,0.00,Y,001460,500,31 억,,250162,N,N,14,N,00,N
20250806,100115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,39350,-50,5,-0.13,13768950,350,2.46,40300,40300,38850,51200,27600,39400,39339.86,4.01,0,-36,41433,40416,39333,38316,37233,40925,38825,31,11800,500,28360,50,1,6246150,2458,17.95,0.60,12,0.01,2192.00,65529.00,45050,20250709,-12.65,25550,20250409,54.01,45050,-12.65,20250709,25550,54.01,20250409,45050,-12.65,20250709,25550,54.01,20250409,0.00,Y,001460,500,31 억,,250162,N,N,14,N,00,N
20250806,090116,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,39400,0,3,0.00,0,0,0.00,0,0,0,51200,27600,39400,0.00,4.01,0,0,41433,40416,39333,38316,37233,40925,38825,31,11800,500,28360,50,1,6246150,2461,17.97,0.60,12,0.00,2192.00,65529.00,45050,20250709,-12.54,25550,20250409,54.21,45050,-12.54,20250709,25550,54.21,20250409,45050,-12.54,20250709,25550,54.21,20250409,0.00,Y,001460,500,31 억,,250162,N,N,14,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 160116 57 100.00 KOSPI 섬유·의류 N N N N N 39700 300 2 0.76 493417350 12539 88.02 40300 40300 38850 51200 27600 39400 39350.61 4.01 0 4906 41433 40416 39333 38316 37233 40925 38825 31 11800 500 28360 50 1 6246150 2480 18.11 0.61 12 0.20 2192.00 65529.00 45050 20250709 -11.88 25550 20250409 55.38 45050 -11.88 20250709 25550 55.38 20250409 45050 -11.88 20250709 25550 55.38 20250409 0.00 Y 001460 500 31 억 250162 N N 14 N 00 N
3 20250806 150115 57 100.00 KOSPI 섬유·의류 N N N N N 39550 150 2 0.38 488752700 12421 87.19 40300 40300 38850 51200 27600 39400 39348.90 4.01 0 4920 41433 40416 39333 38316 37233 40925 38825 31 11800 500 28360 50 1 6246150 2470 18.04 0.60 12 0.20 2192.00 65529.00 45050 20250709 -12.21 25550 20250409 54.79 45050 -12.21 20250709 25550 54.79 20250409 45050 -12.21 20250709 25550 54.79 20250409 0.00 Y 001460 500 31 억 250162 N N 14 N 00 N
4 20250806 140116 57 100.00 KOSPI 섬유·의류 N N N N N 39450 50 2 0.13 431102200 10960 76.93 40300 40300 38850 51200 27600 39400 39334.14 4.01 0 4755 41433 40416 39333 38316 37233 40925 38825 31 11800 500 28360 50 1 6246150 2464 18.00 0.60 12 0.18 2192.00 65529.00 45050 20250709 -12.43 25550 20250409 54.40 45050 -12.43 20250709 25550 54.40 20250409 45050 -12.43 20250709 25550 54.40 20250409 0.00 Y 001460 500 31 억 250162 N N 14 N 00 N
5 20250806 130116 57 100.00 KOSPI 섬유·의류 N N N N N 39550 150 2 0.38 423551850 10769 75.59 40300 40300 38850 51200 27600 39400 39330.66 4.01 0 4687 41433 40416 39333 38316 37233 40925 38825 31 11800 500 28360 50 1 6246150 2470 18.04 0.60 12 0.17 2192.00 65529.00 45050 20250709 -12.21 25550 20250409 54.79 45050 -12.21 20250709 25550 54.79 20250409 45050 -12.21 20250709 25550 54.79 20250409 0.00 Y 001460 500 31 억 250162 N N 14 N 00 N
6 20250806 120115 57 100.00 KOSPI 섬유·의류 N N N N N 39400 0 3 0.00 381388700 9702 68.10 40300 40300 38850 51200 27600 39400 39310.32 4.01 0 4384 41433 40416 39333 38316 37233 40925 38825 31 11800 500 28360 50 1 6246150 2461 17.97 0.60 12 0.16 2192.00 65529.00 45050 20250709 -12.54 25550 20250409 54.21 45050 -12.54 20250709 25550 54.21 20250409 45050 -12.54 20250709 25550 54.21 20250409 0.00 Y 001460 500 31 억 250162 N N 14 N 00 N
7 20250806 110116 57 100.00 KOSPI 섬유·의류 N N N N N 39700 300 2 0.76 208677200 5297 37.18 40300 40300 38850 51200 27600 39400 39395.36 4.01 0 2572 41433 40416 39333 38316 37233 40925 38825 31 11800 500 28360 50 1 6246150 2480 18.11 0.61 12 0.08 2192.00 65529.00 45050 20250709 -11.88 25550 20250409 55.38 45050 -11.88 20250709 25550 55.38 20250409 45050 -11.88 20250709 25550 55.38 20250409 0.00 Y 001460 500 31 억 250162 N N 14 N 00 N
8 20250806 100115 57 100.00 KOSPI 섬유·의류 N N N N N 39350 -50 5 -0.13 13768950 350 2.46 40300 40300 38850 51200 27600 39400 39339.86 4.01 0 -36 41433 40416 39333 38316 37233 40925 38825 31 11800 500 28360 50 1 6246150 2458 17.95 0.60 12 0.01 2192.00 65529.00 45050 20250709 -12.65 25550 20250409 54.01 45050 -12.65 20250709 25550 54.01 20250409 45050 -12.65 20250709 25550 54.01 20250409 0.00 Y 001460 500 31 억 250162 N N 14 N 00 N
9 20250806 090116 57 100.00 KOSPI 섬유·의류 N N N N N 39400 0 3 0.00 0 0 0.00 0 0 0 51200 27600 39400 0.00 4.01 0 0 41433 40416 39333 38316 37233 40925 38825 31 11800 500 28360 50 1 6246150 2461 17.97 0.60 12 0.00 2192.00 65529.00 45050 20250709 -12.54 25550 20250409 54.21 45050 -12.54 20250709 25550 54.21 20250409 45050 -12.54 20250709 25550 54.21 20250409 0.00 Y 001460 500 31 억 250162 N N 14 N 00 N