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
009460/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
20250806,160216,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,680,-14,5,-2.02,69906522,102474,151.03,694,694,679,902,486,694,682.19,0.74,0,-1640,706,699,687,680,668,703,684,298,208,500,490,1,1,59667486,406,15.45,0.43,12,0.17,44.00,1582.00,930,20250409,-26.88,640,20241118,6.25,930,-26.88,20250409,671,1.34,20250801,930,-26.88,20250409,640,6.25,20241118,0.20,Y,009460,500,298 억,,440088,N,N,73,N,00,N
20250806,150219,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,684,-10,5,-1.44,66724440,97805,144.15,694,694,679,902,486,694,682.22,0.74,0,-1242,706,699,687,680,668,703,684,298,208,500,490,1,1,59667486,408,15.55,0.43,12,0.16,44.00,1582.00,930,20250409,-26.45,640,20241118,6.88,930,-26.45,20250409,671,1.94,20250801,930,-26.45,20250409,640,6.88,20241118,0.20,Y,009460,500,298 억,,440088,N,N,30,N,00,N
20250806,140219,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,685,-9,5,-1.30,37939994,55579,81.91,694,694,679,902,486,694,682.63,0.74,0,-2197,706,699,687,680,668,703,684,298,208,500,490,1,1,59667486,409,15.57,0.43,12,0.09,44.00,1582.00,930,20250409,-26.34,640,20241118,7.03,930,-26.34,20250409,671,2.09,20250801,930,-26.34,20250409,640,7.03,20241118,0.20,Y,009460,500,298 억,,440088,N,N,30,N,00,N
20250806,130219,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,688,-6,5,-0.86,34720413,50882,74.99,694,694,679,902,486,694,682.37,0.74,0,-2194,706,699,687,680,668,703,684,298,208,500,490,1,1,59667486,411,15.64,0.43,12,0.09,44.00,1582.00,930,20250409,-26.02,640,20241118,7.50,930,-26.02,20250409,671,2.53,20250801,930,-26.02,20250409,640,7.50,20241118,0.20,Y,009460,500,298 억,,440088,N,N,30,N,00,N
20250806,120217,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,688,-6,5,-0.86,33042058,48441,71.39,694,694,679,902,486,694,682.11,0.74,0,-2032,706,699,687,680,668,703,684,298,208,500,490,1,1,59667486,411,15.64,0.43,12,0.08,44.00,1582.00,930,20250409,-26.02,640,20241118,7.50,930,-26.02,20250409,671,2.53,20250801,930,-26.02,20250409,640,7.50,20241118,0.20,Y,009460,500,298 억,,440088,N,N,30,N,00,N
20250806,110219,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,687,-7,5,-1.01,32358746,47445,69.93,694,694,679,902,486,694,682.03,0.74,0,-2032,706,699,687,680,668,703,684,298,208,500,490,1,1,59667486,410,15.61,0.43,12,0.08,44.00,1582.00,930,20250409,-26.13,640,20241118,7.34,930,-26.13,20250409,671,2.38,20250801,930,-26.13,20250409,640,7.34,20241118,0.20,Y,009460,500,298 억,,440088,N,N,30,N,00,N
20250806,100218,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,681,-13,5,-1.87,23231659,34078,50.22,694,694,679,902,486,694,681.72,0.74,0,-2064,706,699,687,680,668,703,684,298,208,500,490,1,1,59667486,406,15.48,0.43,12,0.06,44.00,1582.00,930,20250409,-26.77,640,20241118,6.41,930,-26.77,20250409,671,1.49,20250801,930,-26.77,20250409,640,6.41,20241118,0.20,Y,009460,500,298 억,,440088,N,N,30,N,00,N
20250806,090219,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,684,-10,5,-1.44,898785,1310,1.93,694,694,683,902,486,694,686.10,0.74,0,-1163,706,699,687,680,668,703,684,298,208,500,490,1,1,59667486,408,15.55,0.43,12,0.00,44.00,1582.00,930,20250409,-26.45,640,20241118,6.88,930,-26.45,20250409,671,1.94,20250801,930,-26.45,20250409,640,6.88,20241118,0.20,Y,009460,500,298 억,,440088,N,N,30,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 160216 57 100.00 KOSPI 종이·목재 N N N N N 680 -14 5 -2.02 69906522 102474 151.03 694 694 679 902 486 694 682.19 0.74 0 -1640 706 699 687 680 668 703 684 298 208 500 490 1 1 59667486 406 15.45 0.43 12 0.17 44.00 1582.00 930 20250409 -26.88 640 20241118 6.25 930 -26.88 20250409 671 1.34 20250801 930 -26.88 20250409 640 6.25 20241118 0.20 Y 009460 500 298 억 440088 N N 73 N 00 N
3 20250806 150219 57 100.00 KOSPI 종이·목재 N N N N N 684 -10 5 -1.44 66724440 97805 144.15 694 694 679 902 486 694 682.22 0.74 0 -1242 706 699 687 680 668 703 684 298 208 500 490 1 1 59667486 408 15.55 0.43 12 0.16 44.00 1582.00 930 20250409 -26.45 640 20241118 6.88 930 -26.45 20250409 671 1.94 20250801 930 -26.45 20250409 640 6.88 20241118 0.20 Y 009460 500 298 억 440088 N N 30 N 00 N
4 20250806 140219 57 100.00 KOSPI 종이·목재 N N N N N 685 -9 5 -1.30 37939994 55579 81.91 694 694 679 902 486 694 682.63 0.74 0 -2197 706 699 687 680 668 703 684 298 208 500 490 1 1 59667486 409 15.57 0.43 12 0.09 44.00 1582.00 930 20250409 -26.34 640 20241118 7.03 930 -26.34 20250409 671 2.09 20250801 930 -26.34 20250409 640 7.03 20241118 0.20 Y 009460 500 298 억 440088 N N 30 N 00 N
5 20250806 130219 57 100.00 KOSPI 종이·목재 N N N N N 688 -6 5 -0.86 34720413 50882 74.99 694 694 679 902 486 694 682.37 0.74 0 -2194 706 699 687 680 668 703 684 298 208 500 490 1 1 59667486 411 15.64 0.43 12 0.09 44.00 1582.00 930 20250409 -26.02 640 20241118 7.50 930 -26.02 20250409 671 2.53 20250801 930 -26.02 20250409 640 7.50 20241118 0.20 Y 009460 500 298 억 440088 N N 30 N 00 N
6 20250806 120217 57 100.00 KOSPI 종이·목재 N N N N N 688 -6 5 -0.86 33042058 48441 71.39 694 694 679 902 486 694 682.11 0.74 0 -2032 706 699 687 680 668 703 684 298 208 500 490 1 1 59667486 411 15.64 0.43 12 0.08 44.00 1582.00 930 20250409 -26.02 640 20241118 7.50 930 -26.02 20250409 671 2.53 20250801 930 -26.02 20250409 640 7.50 20241118 0.20 Y 009460 500 298 억 440088 N N 30 N 00 N
7 20250806 110219 57 100.00 KOSPI 종이·목재 N N N N N 687 -7 5 -1.01 32358746 47445 69.93 694 694 679 902 486 694 682.03 0.74 0 -2032 706 699 687 680 668 703 684 298 208 500 490 1 1 59667486 410 15.61 0.43 12 0.08 44.00 1582.00 930 20250409 -26.13 640 20241118 7.34 930 -26.13 20250409 671 2.38 20250801 930 -26.13 20250409 640 7.34 20241118 0.20 Y 009460 500 298 억 440088 N N 30 N 00 N
8 20250806 100218 57 100.00 KOSPI 종이·목재 N N N N N 681 -13 5 -1.87 23231659 34078 50.22 694 694 679 902 486 694 681.72 0.74 0 -2064 706 699 687 680 668 703 684 298 208 500 490 1 1 59667486 406 15.48 0.43 12 0.06 44.00 1582.00 930 20250409 -26.77 640 20241118 6.41 930 -26.77 20250409 671 1.49 20250801 930 -26.77 20250409 640 6.41 20241118 0.20 Y 009460 500 298 억 440088 N N 30 N 00 N
9 20250806 090219 57 100.00 KOSPI 종이·목재 N N N N N 684 -10 5 -1.44 898785 1310 1.93 694 694 683 902 486 694 686.10 0.74 0 -1163 706 699 687 680 668 703 684 298 208 500 490 1 1 59667486 408 15.55 0.43 12 0.00 44.00 1582.00 930 20250409 -26.45 640 20241118 6.88 930 -26.45 20250409 671 1.94 20250801 930 -26.45 20250409 640 6.88 20241118 0.20 Y 009460 500 298 억 440088 N N 30 N 00 N