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
011330/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
20250806,160227,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1738,18,2,1.05,133264815,77519,63.43,1744,1748,1701,2235,1204,1720,1719.12,2.53,0,7554,1780,1749,1725,1694,1670,1738,1683,491,515,500,1200,1,1,97281646,1691,-16.40,1.24,12,0.08,-106.00,1399.00,1891,20250725,-8.09,1190,20240909,46.05,1891,-8.09,20250725,1200,44.83,20250210,1891,-8.09,20250725,1190,46.05,20240909,2.30,Y,011330,500,490 억,,2464711,N,N,81,N,00,N
20250806,150229,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1743,23,2,1.34,132702427,77196,63.16,1744,1748,1701,2235,1204,1720,1719.03,2.53,0,7516,1780,1749,1725,1694,1670,1738,1683,491,515,500,1200,1,1,97281646,1696,-16.44,1.25,12,0.08,-106.00,1399.00,1891,20250725,-7.83,1190,20240909,46.47,1891,-7.83,20250725,1200,45.25,20250210,1891,-7.83,20250725,1190,46.47,20240909,2.30,Y,011330,500,490 억,,2464711,N,N,180,N,00,N
20250806,140230,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1717,-3,5,-0.17,84858470,49621,40.60,1744,1744,1701,2235,1204,1720,1710.13,2.53,0,-302,1780,1749,1725,1694,1670,1738,1683,491,515,500,1200,1,1,97281646,1670,-16.20,1.23,12,0.05,-106.00,1399.00,1891,20250725,-9.20,1190,20240909,44.29,1891,-9.20,20250725,1200,43.08,20250210,1891,-9.20,20250725,1190,44.29,20240909,2.30,Y,011330,500,490 억,,2464711,N,N,180,N,00,N
20250806,130229,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1720,0,3,0.00,74284897,43466,35.56,1744,1744,1701,2235,1204,1720,1709.03,2.53,0,-3269,1780,1749,1725,1694,1670,1738,1683,491,515,500,1200,1,1,97281646,1673,-16.23,1.23,12,0.04,-106.00,1399.00,1891,20250725,-9.04,1190,20240909,44.54,1891,-9.04,20250725,1200,43.33,20250210,1891,-9.04,20250725,1190,44.54,20240909,2.30,Y,011330,500,490 억,,2464711,N,N,180,N,00,N
20250806,120228,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1708,-12,5,-0.70,30360692,17732,14.51,1744,1744,1701,2235,1204,1720,1712.20,2.53,0,-99,1780,1749,1725,1694,1670,1738,1683,491,515,500,1200,1,1,97281646,1662,-16.11,1.22,12,0.02,-106.00,1399.00,1891,20250725,-9.68,1190,20240909,43.53,1891,-9.68,20250725,1200,42.33,20250210,1891,-9.68,20250725,1190,43.53,20240909,2.30,Y,011330,500,490 억,,2464711,N,N,180,N,00,N
20250806,110230,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1722,2,2,0.12,18925839,11043,9.04,1744,1744,1701,2235,1204,1720,1713.83,2.53,0,-2346,1780,1749,1725,1694,1670,1738,1683,491,515,500,1200,1,1,97281646,1675,-16.25,1.23,12,0.01,-106.00,1399.00,1891,20250725,-8.94,1190,20240909,44.71,1891,-8.94,20250725,1200,43.50,20250210,1891,-8.94,20250725,1190,44.71,20240909,2.30,Y,011330,500,490 억,,2464711,N,N,180,N,00,N
20250806,100228,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1725,5,2,0.29,17906545,10450,8.55,1744,1744,1701,2235,1204,1720,1713.54,2.53,0,-1872,1780,1749,1725,1694,1670,1738,1683,491,515,500,1200,1,1,97281646,1678,-16.27,1.23,12,0.01,-106.00,1399.00,1891,20250725,-8.78,1190,20240909,44.96,1891,-8.78,20250725,1200,43.75,20250210,1891,-8.78,20250725,1190,44.96,20240909,2.30,Y,011330,500,490 억,,2464711,N,N,180,N,00,N
20250806,090230,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1721,1,2,0.06,7959381,4640,3.80,1744,1744,1708,2235,1204,1720,1715.38,2.53,0,-4011,1780,1749,1725,1694,1670,1738,1683,491,515,500,1200,1,1,97281646,1674,-16.24,1.23,12,0.00,-106.00,1399.00,1891,20250725,-8.99,1190,20240909,44.62,1891,-8.99,20250725,1200,43.42,20250210,1891,-8.99,20250725,1190,44.62,20240909,2.30,Y,011330,500,490 억,,2464711,N,N,180,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 160227 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1738 18 2 1.05 133264815 77519 63.43 1744 1748 1701 2235 1204 1720 1719.12 2.53 0 7554 1780 1749 1725 1694 1670 1738 1683 491 515 500 1200 1 1 97281646 1691 -16.40 1.24 12 0.08 -106.00 1399.00 1891 20250725 -8.09 1190 20240909 46.05 1891 -8.09 20250725 1200 44.83 20250210 1891 -8.09 20250725 1190 46.05 20240909 2.30 Y 011330 500 490 억 2464711 N N 81 N 00 N
3 20250806 150229 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1743 23 2 1.34 132702427 77196 63.16 1744 1748 1701 2235 1204 1720 1719.03 2.53 0 7516 1780 1749 1725 1694 1670 1738 1683 491 515 500 1200 1 1 97281646 1696 -16.44 1.25 12 0.08 -106.00 1399.00 1891 20250725 -7.83 1190 20240909 46.47 1891 -7.83 20250725 1200 45.25 20250210 1891 -7.83 20250725 1190 46.47 20240909 2.30 Y 011330 500 490 억 2464711 N N 180 N 00 N
4 20250806 140230 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1717 -3 5 -0.17 84858470 49621 40.60 1744 1744 1701 2235 1204 1720 1710.13 2.53 0 -302 1780 1749 1725 1694 1670 1738 1683 491 515 500 1200 1 1 97281646 1670 -16.20 1.23 12 0.05 -106.00 1399.00 1891 20250725 -9.20 1190 20240909 44.29 1891 -9.20 20250725 1200 43.08 20250210 1891 -9.20 20250725 1190 44.29 20240909 2.30 Y 011330 500 490 억 2464711 N N 180 N 00 N
5 20250806 130229 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1720 0 3 0.00 74284897 43466 35.56 1744 1744 1701 2235 1204 1720 1709.03 2.53 0 -3269 1780 1749 1725 1694 1670 1738 1683 491 515 500 1200 1 1 97281646 1673 -16.23 1.23 12 0.04 -106.00 1399.00 1891 20250725 -9.04 1190 20240909 44.54 1891 -9.04 20250725 1200 43.33 20250210 1891 -9.04 20250725 1190 44.54 20240909 2.30 Y 011330 500 490 억 2464711 N N 180 N 00 N
6 20250806 120228 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1708 -12 5 -0.70 30360692 17732 14.51 1744 1744 1701 2235 1204 1720 1712.20 2.53 0 -99 1780 1749 1725 1694 1670 1738 1683 491 515 500 1200 1 1 97281646 1662 -16.11 1.22 12 0.02 -106.00 1399.00 1891 20250725 -9.68 1190 20240909 43.53 1891 -9.68 20250725 1200 42.33 20250210 1891 -9.68 20250725 1190 43.53 20240909 2.30 Y 011330 500 490 억 2464711 N N 180 N 00 N
7 20250806 110230 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1722 2 2 0.12 18925839 11043 9.04 1744 1744 1701 2235 1204 1720 1713.83 2.53 0 -2346 1780 1749 1725 1694 1670 1738 1683 491 515 500 1200 1 1 97281646 1675 -16.25 1.23 12 0.01 -106.00 1399.00 1891 20250725 -8.94 1190 20240909 44.71 1891 -8.94 20250725 1200 43.50 20250210 1891 -8.94 20250725 1190 44.71 20240909 2.30 Y 011330 500 490 억 2464711 N N 180 N 00 N
8 20250806 100228 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1725 5 2 0.29 17906545 10450 8.55 1744 1744 1701 2235 1204 1720 1713.54 2.53 0 -1872 1780 1749 1725 1694 1670 1738 1683 491 515 500 1200 1 1 97281646 1678 -16.27 1.23 12 0.01 -106.00 1399.00 1891 20250725 -8.78 1190 20240909 44.96 1891 -8.78 20250725 1200 43.75 20250210 1891 -8.78 20250725 1190 44.96 20240909 2.30 Y 011330 500 490 억 2464711 N N 180 N 00 N
9 20250806 090230 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1721 1 2 0.06 7959381 4640 3.80 1744 1744 1708 2235 1204 1720 1715.38 2.53 0 -4011 1780 1749 1725 1694 1670 1738 1683 491 515 500 1200 1 1 97281646 1674 -16.24 1.23 12 0.00 -106.00 1399.00 1891 20250725 -8.99 1190 20240909 44.62 1891 -8.99 20250725 1200 43.42 20250210 1891 -8.99 20250725 1190 44.62 20240909 2.30 Y 011330 500 490 억 2464711 N N 180 N 00 N