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
009070/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
20250806,160213,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,5470,-70,5,-1.26,2675348720,485013,97.46,5650,5660,5450,7200,3880,5540,5516.07,2.38,0,-64470,5673,5606,5493,5426,5313,5640,5460,150,1660,500,3650,10,1,30000000,1641,6.38,0.56,12,1.62,857.00,9839.00,7940,20250714,-31.11,3445,20250409,58.78,7940,-31.11,20250714,3445,58.78,20250409,7940,-31.11,20250714,3445,58.78,20250409,5.43,Y,009070,500,150 억,,713621,N,N,13674,N,00,N
20250806,150215,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,5460,-80,5,-1.44,2486568630,450559,90.53,5650,5660,5450,7200,3880,5540,5518.84,2.38,0,-65314,5673,5606,5493,5426,5313,5640,5460,150,1660,500,3650,10,1,30000000,1638,6.37,0.55,12,1.50,857.00,9839.00,7940,20250714,-31.23,3445,20250409,58.49,7940,-31.23,20250714,3445,58.49,20250409,7940,-31.23,20250714,3445,58.49,20250409,5.43,Y,009070,500,150 억,,713621,N,N,11942,N,00,N
20250806,140216,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,5470,-70,5,-1.26,2253838550,407967,81.97,5650,5660,5460,7200,3880,5540,5524.55,2.38,0,-77093,5673,5606,5493,5426,5313,5640,5460,150,1660,500,3650,10,1,30000000,1641,6.38,0.56,12,1.36,857.00,9839.00,7940,20250714,-31.11,3445,20250409,58.78,7940,-31.11,20250714,3445,58.78,20250409,7940,-31.11,20250714,3445,58.78,20250409,5.43,Y,009070,500,150 억,,713621,N,N,11942,N,00,N
20250806,130215,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,5470,-70,5,-1.26,2100640470,379966,76.35,5650,5660,5460,7200,3880,5540,5528.49,2.38,0,-75316,5673,5606,5493,5426,5313,5640,5460,150,1660,500,3650,10,1,30000000,1641,6.38,0.56,12,1.27,857.00,9839.00,7940,20250714,-31.11,3445,20250409,58.78,7940,-31.11,20250714,3445,58.78,20250409,7940,-31.11,20250714,3445,58.78,20250409,5.43,Y,009070,500,150 억,,713621,N,N,11942,N,00,N
20250806,120214,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,5500,-40,5,-0.72,1952546800,352916,70.91,5650,5660,5460,7200,3880,5540,5532.60,2.38,0,-63913,5673,5606,5493,5426,5313,5640,5460,150,1660,500,3650,10,1,30000000,1650,6.42,0.56,12,1.18,857.00,9839.00,7940,20250714,-30.73,3445,20250409,59.65,7940,-30.73,20250714,3445,59.65,20250409,7940,-30.73,20250714,3445,59.65,20250409,5.43,Y,009070,500,150 억,,713621,N,N,11942,N,00,N
20250806,110216,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,5520,-20,5,-0.36,1806286905,326299,65.56,5650,5660,5460,7200,3880,5540,5535.68,2.38,0,-59569,5673,5606,5493,5426,5313,5640,5460,150,1660,500,3650,10,1,30000000,1656,6.44,0.56,12,1.09,857.00,9839.00,7940,20250714,-30.48,3445,20250409,60.23,7940,-30.48,20250714,3445,60.23,20250409,7940,-30.48,20250714,3445,60.23,20250409,5.43,Y,009070,500,150 억,,713621,N,N,11942,N,00,N
20250806,100214,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,5570,30,2,0.54,1371258435,247181,49.67,5650,5660,5460,7200,3880,5540,5547.60,2.38,0,-76634,5673,5606,5493,5426,5313,5640,5460,150,1660,500,3650,10,1,30000000,1671,6.50,0.57,12,0.82,857.00,9839.00,7940,20250714,-29.85,3445,20250409,61.68,7940,-29.85,20250714,3445,61.68,20250409,7940,-29.85,20250714,3445,61.68,20250409,5.43,Y,009070,500,150 억,,713621,N,N,11942,N,00,N
20250806,090216,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,5550,10,2,0.18,650412180,116562,23.42,5650,5660,5500,7200,3880,5540,5580.07,2.38,0,-60208,5673,5606,5493,5426,5313,5640,5460,150,1660,500,3650,10,1,30000000,1665,6.48,0.56,12,0.39,857.00,9839.00,7940,20250714,-30.10,3445,20250409,61.10,7940,-30.10,20250714,3445,61.10,20250409,7940,-30.10,20250714,3445,61.10,20250409,5.43,Y,009070,500,150 억,,713621,N,N,11942,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 160213 55 60.00 KOSPI 운송·창고 N N N Y 60 N 5470 -70 5 -1.26 2675348720 485013 97.46 5650 5660 5450 7200 3880 5540 5516.07 2.38 0 -64470 5673 5606 5493 5426 5313 5640 5460 150 1660 500 3650 10 1 30000000 1641 6.38 0.56 12 1.62 857.00 9839.00 7940 20250714 -31.11 3445 20250409 58.78 7940 -31.11 20250714 3445 58.78 20250409 7940 -31.11 20250714 3445 58.78 20250409 5.43 Y 009070 500 150 억 713621 N N 13674 N 00 N
3 20250806 150215 55 60.00 KOSPI 운송·창고 N N N Y 60 N 5460 -80 5 -1.44 2486568630 450559 90.53 5650 5660 5450 7200 3880 5540 5518.84 2.38 0 -65314 5673 5606 5493 5426 5313 5640 5460 150 1660 500 3650 10 1 30000000 1638 6.37 0.55 12 1.50 857.00 9839.00 7940 20250714 -31.23 3445 20250409 58.49 7940 -31.23 20250714 3445 58.49 20250409 7940 -31.23 20250714 3445 58.49 20250409 5.43 Y 009070 500 150 억 713621 N N 11942 N 00 N
4 20250806 140216 55 60.00 KOSPI 운송·창고 N N N Y 60 N 5470 -70 5 -1.26 2253838550 407967 81.97 5650 5660 5460 7200 3880 5540 5524.55 2.38 0 -77093 5673 5606 5493 5426 5313 5640 5460 150 1660 500 3650 10 1 30000000 1641 6.38 0.56 12 1.36 857.00 9839.00 7940 20250714 -31.11 3445 20250409 58.78 7940 -31.11 20250714 3445 58.78 20250409 7940 -31.11 20250714 3445 58.78 20250409 5.43 Y 009070 500 150 억 713621 N N 11942 N 00 N
5 20250806 130215 55 60.00 KOSPI 운송·창고 N N N Y 60 N 5470 -70 5 -1.26 2100640470 379966 76.35 5650 5660 5460 7200 3880 5540 5528.49 2.38 0 -75316 5673 5606 5493 5426 5313 5640 5460 150 1660 500 3650 10 1 30000000 1641 6.38 0.56 12 1.27 857.00 9839.00 7940 20250714 -31.11 3445 20250409 58.78 7940 -31.11 20250714 3445 58.78 20250409 7940 -31.11 20250714 3445 58.78 20250409 5.43 Y 009070 500 150 억 713621 N N 11942 N 00 N
6 20250806 120214 55 60.00 KOSPI 운송·창고 N N N Y 60 N 5500 -40 5 -0.72 1952546800 352916 70.91 5650 5660 5460 7200 3880 5540 5532.60 2.38 0 -63913 5673 5606 5493 5426 5313 5640 5460 150 1660 500 3650 10 1 30000000 1650 6.42 0.56 12 1.18 857.00 9839.00 7940 20250714 -30.73 3445 20250409 59.65 7940 -30.73 20250714 3445 59.65 20250409 7940 -30.73 20250714 3445 59.65 20250409 5.43 Y 009070 500 150 억 713621 N N 11942 N 00 N
7 20250806 110216 55 60.00 KOSPI 운송·창고 N N N Y 60 N 5520 -20 5 -0.36 1806286905 326299 65.56 5650 5660 5460 7200 3880 5540 5535.68 2.38 0 -59569 5673 5606 5493 5426 5313 5640 5460 150 1660 500 3650 10 1 30000000 1656 6.44 0.56 12 1.09 857.00 9839.00 7940 20250714 -30.48 3445 20250409 60.23 7940 -30.48 20250714 3445 60.23 20250409 7940 -30.48 20250714 3445 60.23 20250409 5.43 Y 009070 500 150 억 713621 N N 11942 N 00 N
8 20250806 100214 55 60.00 KOSPI 운송·창고 N N N Y 60 N 5570 30 2 0.54 1371258435 247181 49.67 5650 5660 5460 7200 3880 5540 5547.60 2.38 0 -76634 5673 5606 5493 5426 5313 5640 5460 150 1660 500 3650 10 1 30000000 1671 6.50 0.57 12 0.82 857.00 9839.00 7940 20250714 -29.85 3445 20250409 61.68 7940 -29.85 20250714 3445 61.68 20250409 7940 -29.85 20250714 3445 61.68 20250409 5.43 Y 009070 500 150 억 713621 N N 11942 N 00 N
9 20250806 090216 55 60.00 KOSPI 운송·창고 N N N Y 60 N 5550 10 2 0.18 650412180 116562 23.42 5650 5660 5500 7200 3880 5540 5580.07 2.38 0 -60208 5673 5606 5493 5426 5313 5640 5460 150 1660 500 3650 10 1 30000000 1665 6.48 0.56 12 0.39 857.00 9839.00 7940 20250714 -30.10 3445 20250409 61.10 7940 -30.10 20250714 3445 61.10 20250409 7940 -30.10 20250714 3445 61.10 20250409 5.43 Y 009070 500 150 억 713621 N N 11942 N 00 N