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
091810/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
20250806,160541,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,1928,54,2,2.88,4018752806,2056913,680.81,1868,2050,1868,2435,1312,1874,1953.82,0.82,31739,30024,1899,1886,1862,1849,1825,1893,1856,1077,561,500,1160,1,1,215378976,4153,-6.28,4.98,12,0.96,-307.00,387.00,4500,20250131,-57.16,1810,20250804,6.52,4500,-57.16,20250131,1810,6.52,20250804,4500,-57.16,20250131,1810,6.52,20250804,0.97,Y,091810,500,1076 억,,885583,N,N,10317,N,00,N
20250806,150551,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,1926,52,2,2.77,3908284367,1999507,661.81,1868,2050,1868,2435,1312,1874,1954.62,0.82,30892,28633,1899,1886,1862,1849,1825,1893,1856,1077,561,500,1160,1,1,215378976,4148,-6.27,4.98,12,0.93,-307.00,387.00,4500,20250131,-57.20,1810,20250804,6.41,4500,-57.20,20250131,1810,6.41,20250804,4500,-57.20,20250131,1810,6.41,20250804,0.97,Y,091810,500,1076 억,,884736,N,N,6789,N,00,N
20250806,140552,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,1957,83,2,4.43,3238497811,1654809,547.72,1868,2050,1868,2435,1312,1874,1957.02,0.78,-15456,-17678,1899,1886,1862,1849,1825,1893,1856,1077,561,500,1160,1,1,215378976,4215,-6.37,5.06,12,0.77,-307.00,387.00,4500,20250131,-56.51,1810,20250804,8.12,4500,-56.51,20250131,1810,8.12,20250804,4500,-56.51,20250131,1810,8.12,20250804,0.97,Y,091810,500,1076 억,,838388,N,N,6789,N,00,N
20250806,130549,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,1904,30,2,1.60,631032949,331719,109.79,1868,1920,1868,2435,1312,1874,1902.31,0.82,24033,25396,1899,1886,1862,1849,1825,1893,1856,1077,561,500,1160,1,1,215378976,4101,-6.20,4.92,12,0.15,-307.00,387.00,4500,20250131,-57.69,1810,20250804,5.19,4500,-57.69,20250131,1810,5.19,20250804,4500,-57.69,20250131,1810,5.19,20250804,0.97,Y,091810,500,1076 억,,877877,N,N,6789,N,00,N
20250806,120545,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,1900,26,2,1.39,571872091,300591,99.49,1868,1920,1868,2435,1312,1874,1902.49,0.81,16910,17689,1899,1886,1862,1849,1825,1893,1856,1077,561,500,1160,1,1,215378976,4092,-6.19,4.91,12,0.14,-307.00,387.00,4500,20250131,-57.78,1810,20250804,4.97,4500,-57.78,20250131,1810,4.97,20250804,4500,-57.78,20250131,1810,4.97,20250804,0.97,Y,091810,500,1076 억,,870754,N,N,6789,N,00,N
20250806,110552,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,1912,38,2,2.03,511619446,268962,89.02,1868,1920,1868,2435,1312,1874,1902.20,0.81,21787,22369,1899,1886,1862,1849,1825,1893,1856,1077,561,500,1160,1,1,215378976,4118,-6.23,4.94,12,0.12,-307.00,387.00,4500,20250131,-57.51,1810,20250804,5.64,4500,-57.51,20250131,1810,5.64,20250804,4500,-57.51,20250131,1810,5.64,20250804,0.97,Y,091810,500,1076 억,,875631,N,N,6789,N,00,N
20250806,100550,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,1898,24,2,1.28,376159371,197838,65.48,1868,1920,1868,2435,1312,1874,1901.35,0.78,-9023,-11010,1899,1886,1862,1849,1825,1893,1856,1077,561,500,1160,1,1,215378976,4088,-6.18,4.90,12,0.09,-307.00,387.00,4500,20250131,-57.82,1810,20250804,4.86,4500,-57.82,20250131,1810,4.86,20250804,4500,-57.82,20250131,1810,4.86,20250804,0.97,Y,091810,500,1076 억,,844821,N,N,6789,N,00,N
20250806,090548,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,1912,38,2,2.03,66930444,35359,11.70,1868,1912,1868,2435,1312,1874,1892.89,0.82,23792,24270,1899,1886,1862,1849,1825,1893,1856,1077,561,500,1160,1,1,215378976,4118,-6.23,4.94,12,0.02,-307.00,387.00,4500,20250131,-57.51,1810,20250804,5.64,4500,-57.51,20250131,1810,5.64,20250804,4500,-57.51,20250131,1810,5.64,20250804,0.97,Y,091810,500,1076 억,,877636,N,N,6789,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 160541 57 100.00 KOSPI 운송·창고 N N N N N 1928 54 2 2.88 4018752806 2056913 680.81 1868 2050 1868 2435 1312 1874 1953.82 0.82 31739 30024 1899 1886 1862 1849 1825 1893 1856 1077 561 500 1160 1 1 215378976 4153 -6.28 4.98 12 0.96 -307.00 387.00 4500 20250131 -57.16 1810 20250804 6.52 4500 -57.16 20250131 1810 6.52 20250804 4500 -57.16 20250131 1810 6.52 20250804 0.97 Y 091810 500 1076 억 885583 N N 10317 N 00 N
3 20250806 150551 57 100.00 KOSPI 운송·창고 N N N N N 1926 52 2 2.77 3908284367 1999507 661.81 1868 2050 1868 2435 1312 1874 1954.62 0.82 30892 28633 1899 1886 1862 1849 1825 1893 1856 1077 561 500 1160 1 1 215378976 4148 -6.27 4.98 12 0.93 -307.00 387.00 4500 20250131 -57.20 1810 20250804 6.41 4500 -57.20 20250131 1810 6.41 20250804 4500 -57.20 20250131 1810 6.41 20250804 0.97 Y 091810 500 1076 억 884736 N N 6789 N 00 N
4 20250806 140552 57 100.00 KOSPI 운송·창고 N N N N N 1957 83 2 4.43 3238497811 1654809 547.72 1868 2050 1868 2435 1312 1874 1957.02 0.78 -15456 -17678 1899 1886 1862 1849 1825 1893 1856 1077 561 500 1160 1 1 215378976 4215 -6.37 5.06 12 0.77 -307.00 387.00 4500 20250131 -56.51 1810 20250804 8.12 4500 -56.51 20250131 1810 8.12 20250804 4500 -56.51 20250131 1810 8.12 20250804 0.97 Y 091810 500 1076 억 838388 N N 6789 N 00 N
5 20250806 130549 57 100.00 KOSPI 운송·창고 N N N N N 1904 30 2 1.60 631032949 331719 109.79 1868 1920 1868 2435 1312 1874 1902.31 0.82 24033 25396 1899 1886 1862 1849 1825 1893 1856 1077 561 500 1160 1 1 215378976 4101 -6.20 4.92 12 0.15 -307.00 387.00 4500 20250131 -57.69 1810 20250804 5.19 4500 -57.69 20250131 1810 5.19 20250804 4500 -57.69 20250131 1810 5.19 20250804 0.97 Y 091810 500 1076 억 877877 N N 6789 N 00 N
6 20250806 120545 57 100.00 KOSPI 운송·창고 N N N N N 1900 26 2 1.39 571872091 300591 99.49 1868 1920 1868 2435 1312 1874 1902.49 0.81 16910 17689 1899 1886 1862 1849 1825 1893 1856 1077 561 500 1160 1 1 215378976 4092 -6.19 4.91 12 0.14 -307.00 387.00 4500 20250131 -57.78 1810 20250804 4.97 4500 -57.78 20250131 1810 4.97 20250804 4500 -57.78 20250131 1810 4.97 20250804 0.97 Y 091810 500 1076 억 870754 N N 6789 N 00 N
7 20250806 110552 57 100.00 KOSPI 운송·창고 N N N N N 1912 38 2 2.03 511619446 268962 89.02 1868 1920 1868 2435 1312 1874 1902.20 0.81 21787 22369 1899 1886 1862 1849 1825 1893 1856 1077 561 500 1160 1 1 215378976 4118 -6.23 4.94 12 0.12 -307.00 387.00 4500 20250131 -57.51 1810 20250804 5.64 4500 -57.51 20250131 1810 5.64 20250804 4500 -57.51 20250131 1810 5.64 20250804 0.97 Y 091810 500 1076 억 875631 N N 6789 N 00 N
8 20250806 100550 57 100.00 KOSPI 운송·창고 N N N N N 1898 24 2 1.28 376159371 197838 65.48 1868 1920 1868 2435 1312 1874 1901.35 0.78 -9023 -11010 1899 1886 1862 1849 1825 1893 1856 1077 561 500 1160 1 1 215378976 4088 -6.18 4.90 12 0.09 -307.00 387.00 4500 20250131 -57.82 1810 20250804 4.86 4500 -57.82 20250131 1810 4.86 20250804 4500 -57.82 20250131 1810 4.86 20250804 0.97 Y 091810 500 1076 억 844821 N N 6789 N 00 N
9 20250806 090548 57 100.00 KOSPI 운송·창고 N N N N N 1912 38 2 2.03 66930444 35359 11.70 1868 1912 1868 2435 1312 1874 1892.89 0.82 23792 24270 1899 1886 1862 1849 1825 1893 1856 1077 561 500 1160 1 1 215378976 4118 -6.23 4.94 12 0.02 -307.00 387.00 4500 20250131 -57.51 1810 20250804 5.64 4500 -57.51 20250131 1810 5.64 20250804 4500 -57.51 20250131 1810 5.64 20250804 0.97 Y 091810 500 1076 억 877636 N N 6789 N 00 N