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
005820/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
20250806,160154,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15260,-120,5,-0.78,1436320,94,17.54,15380,15800,15200,19990,10770,15380,15280.00,1.25,0,0,15753,15566,15243,15056,14733,15660,15150,115,4610,5000,10760,10,1,2297970,351,8.70,0.28,12,0.00,1755.00,54302.00,16600,20250709,-8.07,12260,20241209,24.47,16600,-8.07,20250709,12570,21.40,20250102,16600,-8.07,20250709,12260,24.47,20241209,0.01,Y,005820,5000,114 억,,28802,N,N,0,N,00,N
20250806,150156,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15250,-130,5,-0.85,1176900,77,14.37,15380,15800,15200,19990,10770,15380,15284.42,1.25,0,1,15753,15566,15243,15056,14733,15660,15150,115,4610,5000,10760,10,1,2297970,350,8.69,0.28,12,0.00,1755.00,54302.00,16600,20250709,-8.13,12260,20241209,24.39,16600,-8.13,20250709,12570,21.32,20250102,16600,-8.13,20250709,12260,24.39,20241209,0.01,Y,005820,5000,114 억,,28802,N,N,0,N,00,N
20250806,140157,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15200,-180,5,-1.17,566930,37,6.90,15380,15800,15200,19990,10770,15380,15322.43,1.25,0,1,15753,15566,15243,15056,14733,15660,15150,115,4610,5000,10760,10,1,2297970,349,8.66,0.28,12,0.00,1755.00,54302.00,16600,20250709,-8.43,12260,20241209,23.98,16600,-8.43,20250709,12570,20.92,20250102,16600,-8.43,20250709,12260,23.98,20241209,0.01,Y,005820,5000,114 억,,28802,N,N,0,N,00,N
20250806,130156,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15530,150,2,0.98,170850,11,2.05,15380,15800,15230,19990,10770,15380,15531.82,1.25,0,0,15753,15566,15243,15056,14733,15660,15150,115,4610,5000,10760,10,1,2297970,357,8.85,0.29,12,0.00,1755.00,54302.00,16600,20250709,-6.45,12260,20241209,26.67,16600,-6.45,20250709,12570,23.55,20250102,16600,-6.45,20250709,12260,26.67,20241209,0.01,Y,005820,5000,114 억,,28802,N,N,0,N,00,N
20250806,120155,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15530,150,2,0.98,155320,10,1.87,15380,15800,15230,19990,10770,15380,15532.00,1.25,0,0,15753,15566,15243,15056,14733,15660,15150,115,4610,5000,10760,10,1,2297970,357,8.85,0.29,12,0.00,1755.00,54302.00,16600,20250709,-6.45,12260,20241209,26.67,16600,-6.45,20250709,12570,23.55,20250102,16600,-6.45,20250709,12260,26.67,20241209,0.01,Y,005820,5000,114 억,,28802,N,N,0,N,00,N
20250806,110156,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15530,150,2,0.98,108730,7,1.31,15380,15800,15230,19990,10770,15380,15532.86,1.25,0,0,15753,15566,15243,15056,14733,15660,15150,115,4610,5000,10760,10,1,2297970,357,8.85,0.29,12,0.00,1755.00,54302.00,16600,20250709,-6.45,12260,20241209,26.67,16600,-6.45,20250709,12570,23.55,20250102,16600,-6.45,20250709,12260,26.67,20241209,0.01,Y,005820,5000,114 억,,28802,N,N,0,N,00,N
20250806,100155,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15530,150,2,0.98,108730,7,1.31,15380,15800,15230,19990,10770,15380,15532.86,1.25,0,0,15753,15566,15243,15056,14733,15660,15150,115,4610,5000,10760,10,1,2297970,357,8.85,0.29,12,0.00,1755.00,54302.00,16600,20250709,-6.45,12260,20241209,26.67,16600,-6.45,20250709,12570,23.55,20250102,16600,-6.45,20250709,12260,26.67,20241209,0.01,Y,005820,5000,114 억,,28802,N,N,0,N,00,N
20250806,090156,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15800,420,2,2.73,46880,3,0.56,15380,15800,15380,19990,10770,15380,15626.67,1.25,0,0,15753,15566,15243,15056,14733,15660,15150,115,4610,5000,10760,10,1,2297970,363,9.00,0.29,12,0.00,1755.00,54302.00,16600,20250709,-4.82,12260,20241209,28.87,16600,-4.82,20250709,12570,25.70,20250102,16600,-4.82,20250709,12260,28.87,20241209,0.01,Y,005820,5000,114 억,,28802,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 160154 57 100.00 KOSPI 섬유·의류 N N N N N 15260 -120 5 -0.78 1436320 94 17.54 15380 15800 15200 19990 10770 15380 15280.00 1.25 0 0 15753 15566 15243 15056 14733 15660 15150 115 4610 5000 10760 10 1 2297970 351 8.70 0.28 12 0.00 1755.00 54302.00 16600 20250709 -8.07 12260 20241209 24.47 16600 -8.07 20250709 12570 21.40 20250102 16600 -8.07 20250709 12260 24.47 20241209 0.01 Y 005820 5000 114 억 28802 N N 0 N 00 N
3 20250806 150156 57 100.00 KOSPI 섬유·의류 N N N N N 15250 -130 5 -0.85 1176900 77 14.37 15380 15800 15200 19990 10770 15380 15284.42 1.25 0 1 15753 15566 15243 15056 14733 15660 15150 115 4610 5000 10760 10 1 2297970 350 8.69 0.28 12 0.00 1755.00 54302.00 16600 20250709 -8.13 12260 20241209 24.39 16600 -8.13 20250709 12570 21.32 20250102 16600 -8.13 20250709 12260 24.39 20241209 0.01 Y 005820 5000 114 억 28802 N N 0 N 00 N
4 20250806 140157 57 100.00 KOSPI 섬유·의류 N N N N N 15200 -180 5 -1.17 566930 37 6.90 15380 15800 15200 19990 10770 15380 15322.43 1.25 0 1 15753 15566 15243 15056 14733 15660 15150 115 4610 5000 10760 10 1 2297970 349 8.66 0.28 12 0.00 1755.00 54302.00 16600 20250709 -8.43 12260 20241209 23.98 16600 -8.43 20250709 12570 20.92 20250102 16600 -8.43 20250709 12260 23.98 20241209 0.01 Y 005820 5000 114 억 28802 N N 0 N 00 N
5 20250806 130156 57 100.00 KOSPI 섬유·의류 N N N N N 15530 150 2 0.98 170850 11 2.05 15380 15800 15230 19990 10770 15380 15531.82 1.25 0 0 15753 15566 15243 15056 14733 15660 15150 115 4610 5000 10760 10 1 2297970 357 8.85 0.29 12 0.00 1755.00 54302.00 16600 20250709 -6.45 12260 20241209 26.67 16600 -6.45 20250709 12570 23.55 20250102 16600 -6.45 20250709 12260 26.67 20241209 0.01 Y 005820 5000 114 억 28802 N N 0 N 00 N
6 20250806 120155 57 100.00 KOSPI 섬유·의류 N N N N N 15530 150 2 0.98 155320 10 1.87 15380 15800 15230 19990 10770 15380 15532.00 1.25 0 0 15753 15566 15243 15056 14733 15660 15150 115 4610 5000 10760 10 1 2297970 357 8.85 0.29 12 0.00 1755.00 54302.00 16600 20250709 -6.45 12260 20241209 26.67 16600 -6.45 20250709 12570 23.55 20250102 16600 -6.45 20250709 12260 26.67 20241209 0.01 Y 005820 5000 114 억 28802 N N 0 N 00 N
7 20250806 110156 57 100.00 KOSPI 섬유·의류 N N N N N 15530 150 2 0.98 108730 7 1.31 15380 15800 15230 19990 10770 15380 15532.86 1.25 0 0 15753 15566 15243 15056 14733 15660 15150 115 4610 5000 10760 10 1 2297970 357 8.85 0.29 12 0.00 1755.00 54302.00 16600 20250709 -6.45 12260 20241209 26.67 16600 -6.45 20250709 12570 23.55 20250102 16600 -6.45 20250709 12260 26.67 20241209 0.01 Y 005820 5000 114 억 28802 N N 0 N 00 N
8 20250806 100155 57 100.00 KOSPI 섬유·의류 N N N N N 15530 150 2 0.98 108730 7 1.31 15380 15800 15230 19990 10770 15380 15532.86 1.25 0 0 15753 15566 15243 15056 14733 15660 15150 115 4610 5000 10760 10 1 2297970 357 8.85 0.29 12 0.00 1755.00 54302.00 16600 20250709 -6.45 12260 20241209 26.67 16600 -6.45 20250709 12570 23.55 20250102 16600 -6.45 20250709 12260 26.67 20241209 0.01 Y 005820 5000 114 억 28802 N N 0 N 00 N
9 20250806 090156 57 100.00 KOSPI 섬유·의류 N N N N N 15800 420 2 2.73 46880 3 0.56 15380 15800 15380 19990 10770 15380 15626.67 1.25 0 0 15753 15566 15243 15056 14733 15660 15150 115 4610 5000 10760 10 1 2297970 363 9.00 0.29 12 0.00 1755.00 54302.00 16600 20250709 -4.82 12260 20241209 28.87 16600 -4.82 20250709 12570 25.70 20250102 16600 -4.82 20250709 12260 28.87 20241209 0.01 Y 005820 5000 114 억 28802 N N 0 N 00 N