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
105630/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
20250806,160608,55,40.00,KOSPI,,섬유·의류,N,N,N,Y,40,N,10460,170,2,1.65,717972575,68801,72.87,10290,10520,10240,13370,7210,10290,10435.50,3.07,0,-4811,10536,10412,10306,10182,10076,10360,10130,200,3080,500,7610,10,1,40000000,4184,7.21,0.58,12,0.17,1451.00,18100.00,20500,20240726,-48.98,9670,20250404,8.17,14130,-25.97,20250102,9670,8.17,20250404,18910,-44.69,20240813,9670,8.17,20250404,1.37,Y,105630,500,200 억,,1228488,N,N,11144,N,00,N
20250806,150619,55,40.00,KOSPI,,섬유·의류,N,N,N,Y,40,N,10430,140,2,1.36,698131695,66898,70.85,10290,10520,10240,13370,7210,10290,10435.76,3.07,0,-3740,10536,10412,10306,10182,10076,10360,10130,200,3080,500,7610,10,1,40000000,4172,7.19,0.58,12,0.17,1451.00,18100.00,20500,20240726,-49.12,9670,20250404,7.86,14130,-26.19,20250102,9670,7.86,20250404,18910,-44.84,20240813,9670,7.86,20250404,1.37,Y,105630,500,200 억,,1228488,N,N,18217,N,00,N
20250806,140620,55,40.00,KOSPI,,섬유·의류,N,N,N,Y,40,N,10440,150,2,1.46,630526115,60421,63.99,10290,10520,10240,13370,7210,10290,10435.55,3.07,0,-485,10536,10412,10306,10182,10076,10360,10130,200,3080,500,7610,10,1,40000000,4176,7.20,0.58,12,0.15,1451.00,18100.00,20500,20240726,-49.07,9670,20250404,7.96,14130,-26.11,20250102,9670,7.96,20250404,18910,-44.79,20240813,9670,7.96,20250404,1.37,Y,105630,500,200 억,,1228488,N,N,18217,N,00,N
20250806,130617,55,40.00,KOSPI,,섬유·의류,N,N,N,Y,40,N,10420,130,2,1.26,587378520,56288,59.61,10290,10520,10240,13370,7210,10290,10435.24,3.07,0,717,10536,10412,10306,10182,10076,10360,10130,200,3080,500,7610,10,1,40000000,4168,7.18,0.58,12,0.14,1451.00,18100.00,20500,20240726,-49.17,9670,20250404,7.76,14130,-26.26,20250102,9670,7.76,20250404,18910,-44.90,20240813,9670,7.76,20250404,1.37,Y,105630,500,200 억,,1228488,N,N,18217,N,00,N
20250806,120614,55,40.00,KOSPI,,섬유·의류,N,N,N,Y,40,N,10440,150,2,1.46,513611510,49219,52.13,10290,10520,10240,13370,7210,10290,10435.23,3.07,0,2740,10536,10412,10306,10182,10076,10360,10130,200,3080,500,7610,10,1,40000000,4176,7.20,0.58,12,0.12,1451.00,18100.00,20500,20240726,-49.07,9670,20250404,7.96,14130,-26.11,20250102,9670,7.96,20250404,18910,-44.79,20240813,9670,7.96,20250404,1.37,Y,105630,500,200 억,,1228488,N,N,18217,N,00,N
20250806,110621,55,40.00,KOSPI,,섬유·의류,N,N,N,Y,40,N,10500,210,2,2.04,407884525,39128,41.44,10290,10520,10240,13370,7210,10290,10424.36,3.07,0,2392,10536,10412,10306,10182,10076,10360,10130,200,3080,500,7610,10,1,40000000,4200,7.24,0.58,12,0.10,1451.00,18100.00,20500,20240726,-48.78,9670,20250404,8.58,14130,-25.69,20250102,9670,8.58,20250404,18910,-44.47,20240813,9670,8.58,20250404,1.37,Y,105630,500,200 억,,1228488,N,N,18217,N,00,N
20250806,100618,55,40.00,KOSPI,,섬유·의류,N,N,N,Y,40,N,10500,210,2,2.04,291291765,28004,29.66,10290,10510,10240,13370,7210,10290,10401.79,3.07,0,5600,10536,10412,10306,10182,10076,10360,10130,200,3080,500,7610,10,1,40000000,4200,7.24,0.58,12,0.07,1451.00,18100.00,20500,20240726,-48.78,9670,20250404,8.58,14130,-25.69,20250102,9670,8.58,20250404,18910,-44.47,20240813,9670,8.58,20250404,1.37,Y,105630,500,200 억,,1228488,N,N,18217,N,00,N
20250806,090616,55,40.00,KOSPI,,섬유·의류,N,N,N,Y,40,N,10310,20,2,0.19,18230570,1774,1.88,10290,10310,10240,13370,7210,10290,10276.53,3.07,0,627,10536,10412,10306,10182,10076,10360,10130,200,3080,500,7610,10,1,40000000,4124,7.11,0.57,12,0.00,1451.00,18100.00,20500,20240726,-49.71,9670,20250404,6.62,14130,-27.03,20250102,9670,6.62,20250404,18910,-45.48,20240813,9670,6.62,20250404,1.37,Y,105630,500,200 억,,1228488,N,N,18217,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 160608 55 40.00 KOSPI 섬유·의류 N N N Y 40 N 10460 170 2 1.65 717972575 68801 72.87 10290 10520 10240 13370 7210 10290 10435.50 3.07 0 -4811 10536 10412 10306 10182 10076 10360 10130 200 3080 500 7610 10 1 40000000 4184 7.21 0.58 12 0.17 1451.00 18100.00 20500 20240726 -48.98 9670 20250404 8.17 14130 -25.97 20250102 9670 8.17 20250404 18910 -44.69 20240813 9670 8.17 20250404 1.37 Y 105630 500 200 억 1228488 N N 11144 N 00 N
3 20250806 150619 55 40.00 KOSPI 섬유·의류 N N N Y 40 N 10430 140 2 1.36 698131695 66898 70.85 10290 10520 10240 13370 7210 10290 10435.76 3.07 0 -3740 10536 10412 10306 10182 10076 10360 10130 200 3080 500 7610 10 1 40000000 4172 7.19 0.58 12 0.17 1451.00 18100.00 20500 20240726 -49.12 9670 20250404 7.86 14130 -26.19 20250102 9670 7.86 20250404 18910 -44.84 20240813 9670 7.86 20250404 1.37 Y 105630 500 200 억 1228488 N N 18217 N 00 N
4 20250806 140620 55 40.00 KOSPI 섬유·의류 N N N Y 40 N 10440 150 2 1.46 630526115 60421 63.99 10290 10520 10240 13370 7210 10290 10435.55 3.07 0 -485 10536 10412 10306 10182 10076 10360 10130 200 3080 500 7610 10 1 40000000 4176 7.20 0.58 12 0.15 1451.00 18100.00 20500 20240726 -49.07 9670 20250404 7.96 14130 -26.11 20250102 9670 7.96 20250404 18910 -44.79 20240813 9670 7.96 20250404 1.37 Y 105630 500 200 억 1228488 N N 18217 N 00 N
5 20250806 130617 55 40.00 KOSPI 섬유·의류 N N N Y 40 N 10420 130 2 1.26 587378520 56288 59.61 10290 10520 10240 13370 7210 10290 10435.24 3.07 0 717 10536 10412 10306 10182 10076 10360 10130 200 3080 500 7610 10 1 40000000 4168 7.18 0.58 12 0.14 1451.00 18100.00 20500 20240726 -49.17 9670 20250404 7.76 14130 -26.26 20250102 9670 7.76 20250404 18910 -44.90 20240813 9670 7.76 20250404 1.37 Y 105630 500 200 억 1228488 N N 18217 N 00 N
6 20250806 120614 55 40.00 KOSPI 섬유·의류 N N N Y 40 N 10440 150 2 1.46 513611510 49219 52.13 10290 10520 10240 13370 7210 10290 10435.23 3.07 0 2740 10536 10412 10306 10182 10076 10360 10130 200 3080 500 7610 10 1 40000000 4176 7.20 0.58 12 0.12 1451.00 18100.00 20500 20240726 -49.07 9670 20250404 7.96 14130 -26.11 20250102 9670 7.96 20250404 18910 -44.79 20240813 9670 7.96 20250404 1.37 Y 105630 500 200 억 1228488 N N 18217 N 00 N
7 20250806 110621 55 40.00 KOSPI 섬유·의류 N N N Y 40 N 10500 210 2 2.04 407884525 39128 41.44 10290 10520 10240 13370 7210 10290 10424.36 3.07 0 2392 10536 10412 10306 10182 10076 10360 10130 200 3080 500 7610 10 1 40000000 4200 7.24 0.58 12 0.10 1451.00 18100.00 20500 20240726 -48.78 9670 20250404 8.58 14130 -25.69 20250102 9670 8.58 20250404 18910 -44.47 20240813 9670 8.58 20250404 1.37 Y 105630 500 200 억 1228488 N N 18217 N 00 N
8 20250806 100618 55 40.00 KOSPI 섬유·의류 N N N Y 40 N 10500 210 2 2.04 291291765 28004 29.66 10290 10510 10240 13370 7210 10290 10401.79 3.07 0 5600 10536 10412 10306 10182 10076 10360 10130 200 3080 500 7610 10 1 40000000 4200 7.24 0.58 12 0.07 1451.00 18100.00 20500 20240726 -48.78 9670 20250404 8.58 14130 -25.69 20250102 9670 8.58 20250404 18910 -44.47 20240813 9670 8.58 20250404 1.37 Y 105630 500 200 억 1228488 N N 18217 N 00 N
9 20250806 090616 55 40.00 KOSPI 섬유·의류 N N N Y 40 N 10310 20 2 0.19 18230570 1774 1.88 10290 10310 10240 13370 7210 10290 10276.53 3.07 0 627 10536 10412 10306 10182 10076 10360 10130 200 3080 500 7610 10 1 40000000 4124 7.11 0.57 12 0.00 1451.00 18100.00 20500 20240726 -49.71 9670 20250404 6.62 14130 -27.03 20250102 9670 6.62 20250404 18910 -45.48 20240813 9670 6.62 20250404 1.37 Y 105630 500 200 억 1228488 N N 18217 N 00 N