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
194370/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
20250806,160713,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10710,360,2,3.48,2553354035,236363,184.93,10720,11090,10500,13450,7250,10350,10802.68,3.89,0,-97924,10590,10470,10340,10220,10090,10405,10155,29,3100,100,7450,10,1,29016758,3108,3.01,0.62,12,0.81,3561.00,17342.00,14730,20250710,-27.29,6500,20241209,64.77,14730,-27.29,20250710,6695,59.97,20250203,18420,-41.86,20241105,7100,50.85,20250409,3.06,Y,194370,100,29 억,,1130067,N,N,15377,N,00,N
20250806,150723,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10760,410,2,3.96,2445226975,226263,177.02,10720,11090,10500,13450,7250,10350,10807.01,3.89,0,-93001,10590,10470,10340,10220,10090,10405,10155,29,3100,100,7450,10,1,29016758,3122,3.02,0.62,12,0.78,3561.00,17342.00,14730,20250710,-26.95,6500,20241209,65.54,14730,-26.95,20250710,6695,60.72,20250203,18420,-41.59,20241105,7100,51.55,20250409,3.06,Y,194370,100,29 억,,1130067,N,N,7556,N,00,N
20250806,140725,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10700,350,2,3.38,2285398210,211362,165.37,10720,11090,10500,13450,7250,10350,10812.72,3.89,0,-83728,10590,10470,10340,10220,10090,10405,10155,29,3100,100,7450,10,1,29016758,3105,3.00,0.62,12,0.73,3561.00,17342.00,14730,20250710,-27.36,6500,20241209,64.62,14730,-27.36,20250710,6695,59.82,20250203,18420,-41.91,20241105,7100,50.70,20250409,3.06,Y,194370,100,29 억,,1130067,N,N,7556,N,00,N
20250806,130723,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10810,460,2,4.44,1866172300,172559,135.01,10720,11090,10500,13450,7250,10350,10814.69,3.89,0,-75792,10590,10470,10340,10220,10090,10405,10155,29,3100,100,7450,10,1,29016758,3137,3.04,0.62,12,0.59,3561.00,17342.00,14730,20250710,-26.61,6500,20241209,66.31,14730,-26.61,20250710,6695,61.46,20250203,18420,-41.31,20241105,7100,52.25,20250409,3.06,Y,194370,100,29 억,,1130067,N,N,7556,N,00,N
20250806,120720,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10860,510,2,4.93,1682808690,155617,121.75,10720,11090,10500,13450,7250,10350,10813.78,3.89,0,-66707,10590,10470,10340,10220,10090,10405,10155,29,3100,100,7450,10,1,29016758,3151,3.05,0.63,12,0.54,3561.00,17342.00,14730,20250710,-26.27,6500,20241209,67.08,14730,-26.27,20250710,6695,62.21,20250203,18420,-41.04,20241105,7100,52.96,20250409,3.06,Y,194370,100,29 억,,1130067,N,N,7556,N,00,N
20250806,110726,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10960,610,2,5.89,1223347535,113778,89.02,10720,11000,10500,13450,7250,10350,10752.06,3.89,0,-40237,10590,10470,10340,10220,10090,10405,10155,29,3100,100,7450,10,1,29016758,3180,3.08,0.63,12,0.39,3561.00,17342.00,14730,20250710,-25.59,6500,20241209,68.62,14730,-25.59,20250710,6695,63.70,20250203,18420,-40.50,20241105,7100,54.37,20250409,3.06,Y,194370,100,29 억,,1130067,N,N,7556,N,00,N
20250806,100724,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10820,470,2,4.54,844750000,78932,61.75,10720,10870,10500,13450,7250,10350,10702.25,3.89,0,-27635,10590,10470,10340,10220,10090,10405,10155,29,3100,100,7450,10,1,29016758,3140,3.04,0.62,12,0.27,3561.00,17342.00,14730,20250710,-26.54,6500,20241209,66.46,14730,-26.54,20250710,6695,61.61,20250203,18420,-41.26,20241105,7100,52.39,20250409,3.06,Y,194370,100,29 억,,1130067,N,N,7556,N,00,N
20250806,090720,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10560,210,2,2.03,293661960,27600,21.59,10720,10800,10500,13450,7250,10350,10639.93,3.89,0,-12670,10590,10470,10340,10220,10090,10405,10155,29,3100,100,7450,10,1,29016758,3064,2.97,0.61,12,0.10,3561.00,17342.00,14730,20250710,-28.31,6500,20241209,62.46,14730,-28.31,20250710,6695,57.73,20250203,18420,-42.67,20241105,7100,48.73,20250409,3.06,Y,194370,100,29 억,,1130067,N,N,7556,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 160713 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 10710 360 2 3.48 2553354035 236363 184.93 10720 11090 10500 13450 7250 10350 10802.68 3.89 0 -97924 10590 10470 10340 10220 10090 10405 10155 29 3100 100 7450 10 1 29016758 3108 3.01 0.62 12 0.81 3561.00 17342.00 14730 20250710 -27.29 6500 20241209 64.77 14730 -27.29 20250710 6695 59.97 20250203 18420 -41.86 20241105 7100 50.85 20250409 3.06 Y 194370 100 29 억 1130067 N N 15377 N 00 N
3 20250806 150723 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 10760 410 2 3.96 2445226975 226263 177.02 10720 11090 10500 13450 7250 10350 10807.01 3.89 0 -93001 10590 10470 10340 10220 10090 10405 10155 29 3100 100 7450 10 1 29016758 3122 3.02 0.62 12 0.78 3561.00 17342.00 14730 20250710 -26.95 6500 20241209 65.54 14730 -26.95 20250710 6695 60.72 20250203 18420 -41.59 20241105 7100 51.55 20250409 3.06 Y 194370 100 29 억 1130067 N N 7556 N 00 N
4 20250806 140725 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 10700 350 2 3.38 2285398210 211362 165.37 10720 11090 10500 13450 7250 10350 10812.72 3.89 0 -83728 10590 10470 10340 10220 10090 10405 10155 29 3100 100 7450 10 1 29016758 3105 3.00 0.62 12 0.73 3561.00 17342.00 14730 20250710 -27.36 6500 20241209 64.62 14730 -27.36 20250710 6695 59.82 20250203 18420 -41.91 20241105 7100 50.70 20250409 3.06 Y 194370 100 29 억 1130067 N N 7556 N 00 N
5 20250806 130723 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 10810 460 2 4.44 1866172300 172559 135.01 10720 11090 10500 13450 7250 10350 10814.69 3.89 0 -75792 10590 10470 10340 10220 10090 10405 10155 29 3100 100 7450 10 1 29016758 3137 3.04 0.62 12 0.59 3561.00 17342.00 14730 20250710 -26.61 6500 20241209 66.31 14730 -26.61 20250710 6695 61.46 20250203 18420 -41.31 20241105 7100 52.25 20250409 3.06 Y 194370 100 29 억 1130067 N N 7556 N 00 N
6 20250806 120720 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 10860 510 2 4.93 1682808690 155617 121.75 10720 11090 10500 13450 7250 10350 10813.78 3.89 0 -66707 10590 10470 10340 10220 10090 10405 10155 29 3100 100 7450 10 1 29016758 3151 3.05 0.63 12 0.54 3561.00 17342.00 14730 20250710 -26.27 6500 20241209 67.08 14730 -26.27 20250710 6695 62.21 20250203 18420 -41.04 20241105 7100 52.96 20250409 3.06 Y 194370 100 29 억 1130067 N N 7556 N 00 N
7 20250806 110726 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 10960 610 2 5.89 1223347535 113778 89.02 10720 11000 10500 13450 7250 10350 10752.06 3.89 0 -40237 10590 10470 10340 10220 10090 10405 10155 29 3100 100 7450 10 1 29016758 3180 3.08 0.63 12 0.39 3561.00 17342.00 14730 20250710 -25.59 6500 20241209 68.62 14730 -25.59 20250710 6695 63.70 20250203 18420 -40.50 20241105 7100 54.37 20250409 3.06 Y 194370 100 29 억 1130067 N N 7556 N 00 N
8 20250806 100724 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 10820 470 2 4.54 844750000 78932 61.75 10720 10870 10500 13450 7250 10350 10702.25 3.89 0 -27635 10590 10470 10340 10220 10090 10405 10155 29 3100 100 7450 10 1 29016758 3140 3.04 0.62 12 0.27 3561.00 17342.00 14730 20250710 -26.54 6500 20241209 66.46 14730 -26.54 20250710 6695 61.61 20250203 18420 -41.26 20241105 7100 52.39 20250409 3.06 Y 194370 100 29 억 1130067 N N 7556 N 00 N
9 20250806 090720 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 10560 210 2 2.03 293661960 27600 21.59 10720 10800 10500 13450 7250 10350 10639.93 3.89 0 -12670 10590 10470 10340 10220 10090 10405 10155 29 3100 100 7450 10 1 29016758 3064 2.97 0.61 12 0.10 3561.00 17342.00 14730 20250710 -28.31 6500 20241209 62.46 14730 -28.31 20250710 6695 57.73 20250203 18420 -42.67 20241105 7100 48.73 20250409 3.06 Y 194370 100 29 억 1130067 N N 7556 N 00 N