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
020560/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
20250806,160257,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9540,110,2,1.17,1062285520,112113,158.31,9430,9570,9430,12250,6610,9430,9475.12,5.64,60083,32011,9536,9482,9446,9392,9356,9465,9375,10300,2820,5000,7160,10,1,205990711,19652,-1.86,2.19,12,0.05,-5138.00,4349.00,11540,20241129,-17.33,8780,20240805,8.66,11100,-14.05,20250310,9100,4.84,20250409,11540,-17.33,20241129,8810,8.29,20240806,0.06,Y,020560,5000,10299 억,,5804088,N,N,6,N,00,N
20250806,150301,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9500,70,2,0.74,885779950,93571,132.13,9430,9570,9430,12250,6610,9430,9466.39,5.63,53821,24404,9536,9482,9446,9392,9356,9465,9375,10300,2820,5000,7160,10,1,205990711,19569,-1.85,2.18,12,0.05,-5138.00,4349.00,11540,20241129,-17.68,8780,20240805,8.20,11100,-14.41,20250310,9100,4.40,20250409,11540,-17.68,20241129,8810,7.83,20240806,0.06,Y,020560,5000,10299 억,,5797826,N,N,567,N,00,N
20250806,140302,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9480,50,2,0.53,758992755,80229,113.29,9430,9570,9430,12250,6610,9430,9460.33,5.62,47887,22537,9536,9482,9446,9392,9356,9465,9375,10300,2820,5000,7160,10,1,205990711,19528,-1.85,2.18,12,0.04,-5138.00,4349.00,11540,20241129,-17.85,8780,20240805,7.97,11100,-14.59,20250310,9100,4.18,20250409,11540,-17.85,20241129,8810,7.60,20240806,0.06,Y,020560,5000,10299 억,,5791892,N,N,567,N,00,N
20250806,130300,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9440,10,2,0.11,548940470,58082,82.01,9430,9550,9430,12250,6610,9430,9451.13,5.61,32461,14865,9536,9482,9446,9392,9356,9465,9375,10300,2820,5000,7160,10,1,205990711,19446,-1.84,2.17,12,0.03,-5138.00,4349.00,11540,20241129,-18.20,8780,20240805,7.52,11100,-14.95,20250310,9100,3.74,20250409,11540,-18.20,20241129,8810,7.15,20240806,0.06,Y,020560,5000,10299 억,,5776466,N,N,567,N,00,N
20250806,120259,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9450,20,2,0.21,476084855,50364,71.12,9430,9550,9430,12250,6610,9430,9452.88,5.61,29590,14755,9536,9482,9446,9392,9356,9465,9375,10300,2820,5000,7160,10,1,205990711,19466,-1.84,2.17,12,0.02,-5138.00,4349.00,11540,20241129,-18.11,8780,20240805,7.63,11100,-14.86,20250310,9100,3.85,20250409,11540,-18.11,20241129,8810,7.26,20240806,0.06,Y,020560,5000,10299 억,,5773595,N,N,567,N,00,N
20250806,110301,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9450,20,2,0.21,386922715,40937,57.81,9430,9550,9430,12250,6610,9430,9451.66,5.61,27823,15566,9536,9482,9446,9392,9356,9465,9375,10300,2820,5000,7160,10,1,205990711,19466,-1.84,2.17,12,0.02,-5138.00,4349.00,11540,20241129,-18.11,8780,20240805,7.63,11100,-14.86,20250310,9100,3.85,20250409,11540,-18.11,20241129,8810,7.26,20240806,0.06,Y,020560,5000,10299 억,,5771828,N,N,567,N,00,N
20250806,100259,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9440,10,2,0.11,272552550,28830,40.71,9430,9550,9430,12250,6610,9430,9453.78,5.60,24964,15898,9536,9482,9446,9392,9356,9465,9375,10300,2820,5000,7160,10,1,205990711,19446,-1.84,2.17,12,0.01,-5138.00,4349.00,11540,20241129,-18.20,8780,20240805,7.52,11100,-14.95,20250310,9100,3.74,20250409,11540,-18.20,20241129,8810,7.15,20240806,0.06,Y,020560,5000,10299 억,,5768969,N,N,567,N,00,N
20250806,090259,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9460,30,2,0.32,9310380,986,1.39,9430,9460,9430,12250,6610,9430,9442.58,5.58,4302,474,9536,9482,9446,9392,9356,9465,9375,10300,2820,5000,7160,10,1,205990711,19487,-1.84,2.18,12,0.00,-5138.00,4349.00,11540,20241129,-18.02,8780,20240805,7.74,11100,-14.77,20250310,9100,3.96,20250409,11540,-18.02,20241129,8810,7.38,20240806,0.06,Y,020560,5000,10299 억,,5748307,N,N,567,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 160257 57 100.00 KOSPI 운송·창고 N N N N N 9540 110 2 1.17 1062285520 112113 158.31 9430 9570 9430 12250 6610 9430 9475.12 5.64 60083 32011 9536 9482 9446 9392 9356 9465 9375 10300 2820 5000 7160 10 1 205990711 19652 -1.86 2.19 12 0.05 -5138.00 4349.00 11540 20241129 -17.33 8780 20240805 8.66 11100 -14.05 20250310 9100 4.84 20250409 11540 -17.33 20241129 8810 8.29 20240806 0.06 Y 020560 5000 10299 억 5804088 N N 6 N 00 N
3 20250806 150301 57 100.00 KOSPI 운송·창고 N N N N N 9500 70 2 0.74 885779950 93571 132.13 9430 9570 9430 12250 6610 9430 9466.39 5.63 53821 24404 9536 9482 9446 9392 9356 9465 9375 10300 2820 5000 7160 10 1 205990711 19569 -1.85 2.18 12 0.05 -5138.00 4349.00 11540 20241129 -17.68 8780 20240805 8.20 11100 -14.41 20250310 9100 4.40 20250409 11540 -17.68 20241129 8810 7.83 20240806 0.06 Y 020560 5000 10299 억 5797826 N N 567 N 00 N
4 20250806 140302 57 100.00 KOSPI 운송·창고 N N N N N 9480 50 2 0.53 758992755 80229 113.29 9430 9570 9430 12250 6610 9430 9460.33 5.62 47887 22537 9536 9482 9446 9392 9356 9465 9375 10300 2820 5000 7160 10 1 205990711 19528 -1.85 2.18 12 0.04 -5138.00 4349.00 11540 20241129 -17.85 8780 20240805 7.97 11100 -14.59 20250310 9100 4.18 20250409 11540 -17.85 20241129 8810 7.60 20240806 0.06 Y 020560 5000 10299 억 5791892 N N 567 N 00 N
5 20250806 130300 57 100.00 KOSPI 운송·창고 N N N N N 9440 10 2 0.11 548940470 58082 82.01 9430 9550 9430 12250 6610 9430 9451.13 5.61 32461 14865 9536 9482 9446 9392 9356 9465 9375 10300 2820 5000 7160 10 1 205990711 19446 -1.84 2.17 12 0.03 -5138.00 4349.00 11540 20241129 -18.20 8780 20240805 7.52 11100 -14.95 20250310 9100 3.74 20250409 11540 -18.20 20241129 8810 7.15 20240806 0.06 Y 020560 5000 10299 억 5776466 N N 567 N 00 N
6 20250806 120259 57 100.00 KOSPI 운송·창고 N N N N N 9450 20 2 0.21 476084855 50364 71.12 9430 9550 9430 12250 6610 9430 9452.88 5.61 29590 14755 9536 9482 9446 9392 9356 9465 9375 10300 2820 5000 7160 10 1 205990711 19466 -1.84 2.17 12 0.02 -5138.00 4349.00 11540 20241129 -18.11 8780 20240805 7.63 11100 -14.86 20250310 9100 3.85 20250409 11540 -18.11 20241129 8810 7.26 20240806 0.06 Y 020560 5000 10299 억 5773595 N N 567 N 00 N
7 20250806 110301 57 100.00 KOSPI 운송·창고 N N N N N 9450 20 2 0.21 386922715 40937 57.81 9430 9550 9430 12250 6610 9430 9451.66 5.61 27823 15566 9536 9482 9446 9392 9356 9465 9375 10300 2820 5000 7160 10 1 205990711 19466 -1.84 2.17 12 0.02 -5138.00 4349.00 11540 20241129 -18.11 8780 20240805 7.63 11100 -14.86 20250310 9100 3.85 20250409 11540 -18.11 20241129 8810 7.26 20240806 0.06 Y 020560 5000 10299 억 5771828 N N 567 N 00 N
8 20250806 100259 57 100.00 KOSPI 운송·창고 N N N N N 9440 10 2 0.11 272552550 28830 40.71 9430 9550 9430 12250 6610 9430 9453.78 5.60 24964 15898 9536 9482 9446 9392 9356 9465 9375 10300 2820 5000 7160 10 1 205990711 19446 -1.84 2.17 12 0.01 -5138.00 4349.00 11540 20241129 -18.20 8780 20240805 7.52 11100 -14.95 20250310 9100 3.74 20250409 11540 -18.20 20241129 8810 7.15 20240806 0.06 Y 020560 5000 10299 억 5768969 N N 567 N 00 N
9 20250806 090259 57 100.00 KOSPI 운송·창고 N N N N N 9460 30 2 0.32 9310380 986 1.39 9430 9460 9430 12250 6610 9430 9442.58 5.58 4302 474 9536 9482 9446 9392 9356 9465 9375 10300 2820 5000 7160 10 1 205990711 19487 -1.84 2.18 12 0.00 -5138.00 4349.00 11540 20241129 -18.02 8780 20240805 7.74 11100 -14.77 20250310 9100 3.96 20250409 11540 -18.02 20241129 8810 7.38 20240806 0.06 Y 020560 5000 10299 억 5748307 N N 567 N 00 N