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
002070/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
20250806,160121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,743,1,2,0.13,113669812,153613,79.53,740,748,736,964,520,742,739.98,2.97,0,-6551,753,747,740,734,727,750,737,226,222,500,460,1,1,45196077,336,-21.23,0.25,12,0.34,-35.00,2922.00,1445,20250515,-48.58,729,20250804,1.92,1445,-48.58,20250515,729,1.92,20250804,1445,-48.58,20250515,729,1.92,20250804,0.00,Y,002070,500,225 억,,1343697,N,N,5,N,00,N
20250806,150121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,738,-4,5,-0.54,106501830,143949,74.53,740,748,736,964,520,742,739.86,2.97,0,-6887,753,747,740,734,727,750,737,226,222,500,460,1,1,45196077,334,-21.09,0.25,12,0.32,-35.00,2922.00,1445,20250515,-48.93,729,20250804,1.23,1445,-48.93,20250515,729,1.23,20250804,1445,-48.93,20250515,729,1.23,20250804,0.00,Y,002070,500,225 억,,1343697,N,N,2368,N,00,N
20250806,140122,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,740,-2,5,-0.27,95876744,129566,67.08,740,748,736,964,520,742,739.98,2.97,0,-5151,753,747,740,734,727,750,737,226,222,500,460,1,1,45196077,334,-21.14,0.25,12,0.29,-35.00,2922.00,1445,20250515,-48.79,729,20250804,1.51,1445,-48.79,20250515,729,1.51,20250804,1445,-48.79,20250515,729,1.51,20250804,0.00,Y,002070,500,225 억,,1343697,N,N,2368,N,00,N
20250806,130121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,740,-2,5,-0.27,90362753,122112,63.22,740,748,736,964,520,742,740.00,2.97,0,-3371,753,747,740,734,727,750,737,226,222,500,460,1,1,45196077,334,-21.14,0.25,12,0.27,-35.00,2922.00,1445,20250515,-48.79,729,20250804,1.51,1445,-48.79,20250515,729,1.51,20250804,1445,-48.79,20250515,729,1.51,20250804,0.00,Y,002070,500,225 억,,1343697,N,N,2368,N,00,N
20250806,120121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,739,-3,5,-0.40,69447196,93835,48.58,740,748,736,964,520,742,740.10,2.97,0,-1554,753,747,740,734,727,750,737,226,222,500,460,1,1,45196077,334,-21.11,0.25,12,0.21,-35.00,2922.00,1445,20250515,-48.86,729,20250804,1.37,1445,-48.86,20250515,729,1.37,20250804,1445,-48.86,20250515,729,1.37,20250804,0.00,Y,002070,500,225 억,,1343697,N,N,2368,N,00,N
20250806,110122,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,740,-2,5,-0.27,55870570,75499,39.09,740,748,736,964,520,742,740.02,2.97,0,-1950,753,747,740,734,727,750,737,226,222,500,460,1,1,45196077,334,-21.14,0.25,12,0.17,-35.00,2922.00,1445,20250515,-48.79,729,20250804,1.51,1445,-48.79,20250515,729,1.51,20250804,1445,-48.79,20250515,729,1.51,20250804,0.00,Y,002070,500,225 억,,1343697,N,N,2368,N,00,N
20250806,100121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,743,1,2,0.13,50235390,67896,35.15,740,748,736,964,520,742,739.89,2.97,0,-832,753,747,740,734,727,750,737,226,222,500,460,1,1,45196077,336,-21.23,0.25,12,0.15,-35.00,2922.00,1445,20250515,-48.58,729,20250804,1.92,1445,-48.58,20250515,729,1.92,20250804,1445,-48.58,20250515,729,1.92,20250804,0.00,Y,002070,500,225 억,,1343697,N,N,2368,N,00,N
20250806,090123,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,742,0,3,0.00,1986906,2685,1.39,740,742,740,964,520,742,740.00,2.97,0,3,753,747,740,734,727,750,737,226,222,500,460,1,1,45196077,335,-21.20,0.25,12,0.01,-35.00,2922.00,1445,20250515,-48.65,729,20250804,1.78,1445,-48.65,20250515,729,1.78,20250804,1445,-48.65,20250515,729,1.78,20250804,0.00,Y,002070,500,225 억,,1343697,N,N,2368,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 160121 57 100.00 KOSPI 섬유·의류 N N N N N 743 1 2 0.13 113669812 153613 79.53 740 748 736 964 520 742 739.98 2.97 0 -6551 753 747 740 734 727 750 737 226 222 500 460 1 1 45196077 336 -21.23 0.25 12 0.34 -35.00 2922.00 1445 20250515 -48.58 729 20250804 1.92 1445 -48.58 20250515 729 1.92 20250804 1445 -48.58 20250515 729 1.92 20250804 0.00 Y 002070 500 225 억 1343697 N N 5 N 00 N
3 20250806 150121 57 100.00 KOSPI 섬유·의류 N N N N N 738 -4 5 -0.54 106501830 143949 74.53 740 748 736 964 520 742 739.86 2.97 0 -6887 753 747 740 734 727 750 737 226 222 500 460 1 1 45196077 334 -21.09 0.25 12 0.32 -35.00 2922.00 1445 20250515 -48.93 729 20250804 1.23 1445 -48.93 20250515 729 1.23 20250804 1445 -48.93 20250515 729 1.23 20250804 0.00 Y 002070 500 225 억 1343697 N N 2368 N 00 N
4 20250806 140122 57 100.00 KOSPI 섬유·의류 N N N N N 740 -2 5 -0.27 95876744 129566 67.08 740 748 736 964 520 742 739.98 2.97 0 -5151 753 747 740 734 727 750 737 226 222 500 460 1 1 45196077 334 -21.14 0.25 12 0.29 -35.00 2922.00 1445 20250515 -48.79 729 20250804 1.51 1445 -48.79 20250515 729 1.51 20250804 1445 -48.79 20250515 729 1.51 20250804 0.00 Y 002070 500 225 억 1343697 N N 2368 N 00 N
5 20250806 130121 57 100.00 KOSPI 섬유·의류 N N N N N 740 -2 5 -0.27 90362753 122112 63.22 740 748 736 964 520 742 740.00 2.97 0 -3371 753 747 740 734 727 750 737 226 222 500 460 1 1 45196077 334 -21.14 0.25 12 0.27 -35.00 2922.00 1445 20250515 -48.79 729 20250804 1.51 1445 -48.79 20250515 729 1.51 20250804 1445 -48.79 20250515 729 1.51 20250804 0.00 Y 002070 500 225 억 1343697 N N 2368 N 00 N
6 20250806 120121 57 100.00 KOSPI 섬유·의류 N N N N N 739 -3 5 -0.40 69447196 93835 48.58 740 748 736 964 520 742 740.10 2.97 0 -1554 753 747 740 734 727 750 737 226 222 500 460 1 1 45196077 334 -21.11 0.25 12 0.21 -35.00 2922.00 1445 20250515 -48.86 729 20250804 1.37 1445 -48.86 20250515 729 1.37 20250804 1445 -48.86 20250515 729 1.37 20250804 0.00 Y 002070 500 225 억 1343697 N N 2368 N 00 N
7 20250806 110122 57 100.00 KOSPI 섬유·의류 N N N N N 740 -2 5 -0.27 55870570 75499 39.09 740 748 736 964 520 742 740.02 2.97 0 -1950 753 747 740 734 727 750 737 226 222 500 460 1 1 45196077 334 -21.14 0.25 12 0.17 -35.00 2922.00 1445 20250515 -48.79 729 20250804 1.51 1445 -48.79 20250515 729 1.51 20250804 1445 -48.79 20250515 729 1.51 20250804 0.00 Y 002070 500 225 억 1343697 N N 2368 N 00 N
8 20250806 100121 57 100.00 KOSPI 섬유·의류 N N N N N 743 1 2 0.13 50235390 67896 35.15 740 748 736 964 520 742 739.89 2.97 0 -832 753 747 740 734 727 750 737 226 222 500 460 1 1 45196077 336 -21.23 0.25 12 0.15 -35.00 2922.00 1445 20250515 -48.58 729 20250804 1.92 1445 -48.58 20250515 729 1.92 20250804 1445 -48.58 20250515 729 1.92 20250804 0.00 Y 002070 500 225 억 1343697 N N 2368 N 00 N
9 20250806 090123 57 100.00 KOSPI 섬유·의류 N N N N N 742 0 3 0.00 1986906 2685 1.39 740 742 740 964 520 742 740.00 2.97 0 3 753 747 740 734 727 750 737 226 222 500 460 1 1 45196077 335 -21.20 0.25 12 0.01 -35.00 2922.00 1445 20250515 -48.65 729 20250804 1.78 1445 -48.65 20250515 729 1.78 20250804 1445 -48.65 20250515 729 1.78 20250804 0.00 Y 002070 500 225 억 1343697 N N 2368 N 00 N