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
111380/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
20250806,160614,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15190,0,3,0.00,32195130,2122,31.86,15190,15270,15040,19740,10640,15190,15172.07,1.35,0,-186,15283,15236,15153,15106,15023,15260,15130,6,4550,100,10930,10,1,6128000,931,5.36,0.61,12,0.03,2836.00,24997.00,22750,20241010,-33.23,13480,20250417,12.69,19140,-20.64,20250107,13480,12.69,20250417,22750,-33.23,20241010,13480,12.69,20250417,0.55,Y,111380,100,6 억,,82561,N,N,35,N,00,N
20250806,150625,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15190,0,3,0.00,31557160,2080,31.23,15190,15270,15040,19740,10640,15190,15171.71,1.35,0,-185,15283,15236,15153,15106,15023,15260,15130,6,4550,100,10930,10,1,6128000,931,5.36,0.61,12,0.03,2836.00,24997.00,22750,20241010,-33.23,13480,20250417,12.69,19140,-20.64,20250107,13480,12.69,20250417,22750,-33.23,20241010,13480,12.69,20250417,0.55,Y,111380,100,6 억,,82561,N,N,35,N,00,N
20250806,140627,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15150,-40,5,-0.26,27555690,1816,27.27,15190,15270,15040,19740,10640,15190,15173.84,1.35,0,-13,15283,15236,15153,15106,15023,15260,15130,6,4550,100,10930,10,1,6128000,928,5.34,0.61,12,0.03,2836.00,24997.00,22750,20241010,-33.41,13480,20250417,12.39,19140,-20.85,20250107,13480,12.39,20250417,22750,-33.41,20241010,13480,12.39,20250417,0.55,Y,111380,100,6 억,,82561,N,N,35,N,00,N
20250806,130623,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15200,10,2,0.07,20146400,1327,19.92,15190,15270,15040,19740,10640,15190,15181.91,1.35,0,28,15283,15236,15153,15106,15023,15260,15130,6,4550,100,10930,10,1,6128000,931,5.36,0.61,12,0.02,2836.00,24997.00,22750,20241010,-33.19,13480,20250417,12.76,19140,-20.59,20250107,13480,12.76,20250417,22750,-33.19,20241010,13480,12.76,20250417,0.55,Y,111380,100,6 억,,82561,N,N,35,N,00,N
20250806,120621,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15200,10,2,0.07,16371170,1078,16.19,15190,15270,15040,19740,10640,15190,15186.61,1.35,0,268,15283,15236,15153,15106,15023,15260,15130,6,4550,100,10930,10,1,6128000,931,5.36,0.61,12,0.02,2836.00,24997.00,22750,20241010,-33.19,13480,20250417,12.76,19140,-20.59,20250107,13480,12.76,20250417,22750,-33.19,20241010,13480,12.76,20250417,0.55,Y,111380,100,6 억,,82561,N,N,35,N,00,N
20250806,110627,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15200,10,2,0.07,12039180,793,11.91,15190,15270,15040,19740,10640,15190,15181.82,1.35,0,350,15283,15236,15153,15106,15023,15260,15130,6,4550,100,10930,10,1,6128000,931,5.36,0.61,12,0.01,2836.00,24997.00,22750,20241010,-33.19,13480,20250417,12.76,19140,-20.59,20250107,13480,12.76,20250417,22750,-33.19,20241010,13480,12.76,20250417,0.55,Y,111380,100,6 억,,82561,N,N,35,N,00,N
20250806,100625,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15150,-40,5,-0.26,11932960,786,11.80,15190,15270,15040,19740,10640,15190,15181.88,1.35,0,354,15283,15236,15153,15106,15023,15260,15130,6,4550,100,10930,10,1,6128000,928,5.34,0.61,12,0.01,2836.00,24997.00,22750,20241010,-33.41,13480,20250417,12.39,19140,-20.85,20250107,13480,12.39,20250417,22750,-33.41,20241010,13480,12.39,20250417,0.55,Y,111380,100,6 억,,82561,N,N,35,N,00,N
20250806,090622,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15190,0,3,0.00,1616590,107,1.61,15190,15190,15070,19740,10640,15190,15108.32,1.35,0,45,15283,15236,15153,15106,15023,15260,15130,6,4550,100,10930,10,1,6128000,931,5.36,0.61,12,0.00,2836.00,24997.00,22750,20241010,-33.23,13480,20250417,12.69,19140,-20.64,20250107,13480,12.69,20250417,22750,-33.23,20241010,13480,12.69,20250417,0.55,Y,111380,100,6 억,,82561,N,N,35,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 160614 57 100.00 KOSPI 섬유·의류 N N N N N 15190 0 3 0.00 32195130 2122 31.86 15190 15270 15040 19740 10640 15190 15172.07 1.35 0 -186 15283 15236 15153 15106 15023 15260 15130 6 4550 100 10930 10 1 6128000 931 5.36 0.61 12 0.03 2836.00 24997.00 22750 20241010 -33.23 13480 20250417 12.69 19140 -20.64 20250107 13480 12.69 20250417 22750 -33.23 20241010 13480 12.69 20250417 0.55 Y 111380 100 6 억 82561 N N 35 N 00 N
3 20250806 150625 57 100.00 KOSPI 섬유·의류 N N N N N 15190 0 3 0.00 31557160 2080 31.23 15190 15270 15040 19740 10640 15190 15171.71 1.35 0 -185 15283 15236 15153 15106 15023 15260 15130 6 4550 100 10930 10 1 6128000 931 5.36 0.61 12 0.03 2836.00 24997.00 22750 20241010 -33.23 13480 20250417 12.69 19140 -20.64 20250107 13480 12.69 20250417 22750 -33.23 20241010 13480 12.69 20250417 0.55 Y 111380 100 6 억 82561 N N 35 N 00 N
4 20250806 140627 57 100.00 KOSPI 섬유·의류 N N N N N 15150 -40 5 -0.26 27555690 1816 27.27 15190 15270 15040 19740 10640 15190 15173.84 1.35 0 -13 15283 15236 15153 15106 15023 15260 15130 6 4550 100 10930 10 1 6128000 928 5.34 0.61 12 0.03 2836.00 24997.00 22750 20241010 -33.41 13480 20250417 12.39 19140 -20.85 20250107 13480 12.39 20250417 22750 -33.41 20241010 13480 12.39 20250417 0.55 Y 111380 100 6 억 82561 N N 35 N 00 N
5 20250806 130623 57 100.00 KOSPI 섬유·의류 N N N N N 15200 10 2 0.07 20146400 1327 19.92 15190 15270 15040 19740 10640 15190 15181.91 1.35 0 28 15283 15236 15153 15106 15023 15260 15130 6 4550 100 10930 10 1 6128000 931 5.36 0.61 12 0.02 2836.00 24997.00 22750 20241010 -33.19 13480 20250417 12.76 19140 -20.59 20250107 13480 12.76 20250417 22750 -33.19 20241010 13480 12.76 20250417 0.55 Y 111380 100 6 억 82561 N N 35 N 00 N
6 20250806 120621 57 100.00 KOSPI 섬유·의류 N N N N N 15200 10 2 0.07 16371170 1078 16.19 15190 15270 15040 19740 10640 15190 15186.61 1.35 0 268 15283 15236 15153 15106 15023 15260 15130 6 4550 100 10930 10 1 6128000 931 5.36 0.61 12 0.02 2836.00 24997.00 22750 20241010 -33.19 13480 20250417 12.76 19140 -20.59 20250107 13480 12.76 20250417 22750 -33.19 20241010 13480 12.76 20250417 0.55 Y 111380 100 6 억 82561 N N 35 N 00 N
7 20250806 110627 57 100.00 KOSPI 섬유·의류 N N N N N 15200 10 2 0.07 12039180 793 11.91 15190 15270 15040 19740 10640 15190 15181.82 1.35 0 350 15283 15236 15153 15106 15023 15260 15130 6 4550 100 10930 10 1 6128000 931 5.36 0.61 12 0.01 2836.00 24997.00 22750 20241010 -33.19 13480 20250417 12.76 19140 -20.59 20250107 13480 12.76 20250417 22750 -33.19 20241010 13480 12.76 20250417 0.55 Y 111380 100 6 억 82561 N N 35 N 00 N
8 20250806 100625 57 100.00 KOSPI 섬유·의류 N N N N N 15150 -40 5 -0.26 11932960 786 11.80 15190 15270 15040 19740 10640 15190 15181.88 1.35 0 354 15283 15236 15153 15106 15023 15260 15130 6 4550 100 10930 10 1 6128000 928 5.34 0.61 12 0.01 2836.00 24997.00 22750 20241010 -33.41 13480 20250417 12.39 19140 -20.85 20250107 13480 12.39 20250417 22750 -33.41 20241010 13480 12.39 20250417 0.55 Y 111380 100 6 억 82561 N N 35 N 00 N
9 20250806 090622 57 100.00 KOSPI 섬유·의류 N N N N N 15190 0 3 0.00 1616590 107 1.61 15190 15190 15070 19740 10640 15190 15108.32 1.35 0 45 15283 15236 15153 15106 15023 15260 15130 6 4550 100 10930 10 1 6128000 931 5.36 0.61 12 0.00 2836.00 24997.00 22750 20241010 -33.23 13480 20250417 12.69 19140 -20.64 20250107 13480 12.69 20250417 22750 -33.23 20241010 13480 12.69 20250417 0.55 Y 111380 100 6 억 82561 N N 35 N 00 N