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
272450/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
20250806,160820,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9000,170,2,1.93,978483880,109729,161.92,8850,9090,8810,11470,6190,8830,8917.27,8.26,-18837,-17715,8903,8866,8793,8756,8683,8885,8775,522,2640,1000,6530,10,1,52200000,4698,4.91,1.95,12,0.21,1834.00,4614.00,12190,20241127,-26.17,7990,20250409,12.64,10600,-15.09,20250124,7990,12.64,20250409,12190,-26.17,20241127,7990,12.64,20250409,0.49,Y,272450,1000,522 억,,2154621,N,N,15437,N,00,N
20250806,150833,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8930,100,2,1.13,886888180,99510,146.84,8850,9090,8810,11470,6190,8830,8912.55,8.27,-15818,-14044,8903,8866,8793,8756,8683,8885,8775,522,2640,1000,6530,10,1,52200000,4661,4.87,1.94,12,0.19,1834.00,4614.00,12190,20241127,-26.74,7990,20250409,11.76,10600,-15.75,20250124,7990,11.76,20250409,12190,-26.74,20241127,7990,11.76,20250409,0.49,Y,272450,1000,522 억,,2157640,N,N,16180,N,00,N
20250806,140835,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9000,170,2,1.93,694441880,78027,115.14,8850,9090,8810,11470,6190,8830,8900.02,8.29,-10398,-12272,8903,8866,8793,8756,8683,8885,8775,522,2640,1000,6530,10,1,52200000,4698,4.91,1.95,12,0.15,1834.00,4614.00,12190,20241127,-26.17,7990,20250409,12.64,10600,-15.09,20250124,7990,12.64,20250409,12190,-26.17,20241127,7990,12.64,20250409,0.49,Y,272450,1000,522 억,,2163060,N,N,16180,N,00,N
20250806,130833,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8840,10,2,0.11,342572120,38747,57.18,8850,8870,8810,11470,6190,8830,8841.26,8.31,-5512,-5220,8903,8866,8793,8756,8683,8885,8775,522,2640,1000,6530,10,1,52200000,4614,4.82,1.92,12,0.07,1834.00,4614.00,12190,20241127,-27.48,7990,20250409,10.64,10600,-16.60,20250124,7990,10.64,20250409,12190,-27.48,20241127,7990,10.64,20250409,0.49,Y,272450,1000,522 억,,2167946,N,N,16180,N,00,N
20250806,120829,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8830,0,3,0.00,286077650,32347,47.73,8850,8870,8810,11470,6190,8830,8844.02,8.30,-7050,-6770,8903,8866,8793,8756,8683,8885,8775,522,2640,1000,6530,10,1,52200000,4609,4.81,1.91,12,0.06,1834.00,4614.00,12190,20241127,-27.56,7990,20250409,10.51,10600,-16.70,20250124,7990,10.51,20250409,12190,-27.56,20241127,7990,10.51,20250409,0.49,Y,272450,1000,522 억,,2166408,N,N,16180,N,00,N
20250806,110836,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8850,20,2,0.23,184423630,20863,30.79,8850,8870,8810,11470,6190,8830,8839.75,8.32,-3204,-3145,8903,8866,8793,8756,8683,8885,8775,522,2640,1000,6530,10,1,52200000,4620,4.83,1.92,12,0.04,1834.00,4614.00,12190,20241127,-27.40,7990,20250409,10.76,10600,-16.51,20250124,7990,10.76,20250409,12190,-27.40,20241127,7990,10.76,20250409,0.49,Y,272450,1000,522 억,,2170254,N,N,16180,N,00,N
20250806,100833,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8840,10,2,0.11,84498420,9552,14.10,8850,8870,8830,11470,6190,8830,8846.15,8.33,-369,-313,8903,8866,8793,8756,8683,8885,8775,522,2640,1000,6530,10,1,52200000,4614,4.82,1.92,12,0.02,1834.00,4614.00,12190,20241127,-27.48,7990,20250409,10.64,10600,-16.60,20250124,7990,10.64,20250409,12190,-27.48,20241127,7990,10.64,20250409,0.49,Y,272450,1000,522 억,,2173089,N,N,16180,N,00,N
20250806,090831,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8850,20,2,0.23,6582610,744,1.10,8850,8870,8830,11470,6190,8830,8847.59,8.33,-476,-403,8903,8866,8793,8756,8683,8885,8775,522,2640,1000,6530,10,1,52200000,4620,4.83,1.92,12,0.00,1834.00,4614.00,12190,20241127,-27.40,7990,20250409,10.76,10600,-16.51,20250124,7990,10.76,20250409,12190,-27.40,20241127,7990,10.76,20250409,0.49,Y,272450,1000,522 억,,2172982,N,N,16180,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 160820 57 100.00 KOSPI 운송·창고 N N N N N 9000 170 2 1.93 978483880 109729 161.92 8850 9090 8810 11470 6190 8830 8917.27 8.26 -18837 -17715 8903 8866 8793 8756 8683 8885 8775 522 2640 1000 6530 10 1 52200000 4698 4.91 1.95 12 0.21 1834.00 4614.00 12190 20241127 -26.17 7990 20250409 12.64 10600 -15.09 20250124 7990 12.64 20250409 12190 -26.17 20241127 7990 12.64 20250409 0.49 Y 272450 1000 522 억 2154621 N N 15437 N 00 N
3 20250806 150833 57 100.00 KOSPI 운송·창고 N N N N N 8930 100 2 1.13 886888180 99510 146.84 8850 9090 8810 11470 6190 8830 8912.55 8.27 -15818 -14044 8903 8866 8793 8756 8683 8885 8775 522 2640 1000 6530 10 1 52200000 4661 4.87 1.94 12 0.19 1834.00 4614.00 12190 20241127 -26.74 7990 20250409 11.76 10600 -15.75 20250124 7990 11.76 20250409 12190 -26.74 20241127 7990 11.76 20250409 0.49 Y 272450 1000 522 억 2157640 N N 16180 N 00 N
4 20250806 140835 57 100.00 KOSPI 운송·창고 N N N N N 9000 170 2 1.93 694441880 78027 115.14 8850 9090 8810 11470 6190 8830 8900.02 8.29 -10398 -12272 8903 8866 8793 8756 8683 8885 8775 522 2640 1000 6530 10 1 52200000 4698 4.91 1.95 12 0.15 1834.00 4614.00 12190 20241127 -26.17 7990 20250409 12.64 10600 -15.09 20250124 7990 12.64 20250409 12190 -26.17 20241127 7990 12.64 20250409 0.49 Y 272450 1000 522 억 2163060 N N 16180 N 00 N
5 20250806 130833 57 100.00 KOSPI 운송·창고 N N N N N 8840 10 2 0.11 342572120 38747 57.18 8850 8870 8810 11470 6190 8830 8841.26 8.31 -5512 -5220 8903 8866 8793 8756 8683 8885 8775 522 2640 1000 6530 10 1 52200000 4614 4.82 1.92 12 0.07 1834.00 4614.00 12190 20241127 -27.48 7990 20250409 10.64 10600 -16.60 20250124 7990 10.64 20250409 12190 -27.48 20241127 7990 10.64 20250409 0.49 Y 272450 1000 522 억 2167946 N N 16180 N 00 N
6 20250806 120829 57 100.00 KOSPI 운송·창고 N N N N N 8830 0 3 0.00 286077650 32347 47.73 8850 8870 8810 11470 6190 8830 8844.02 8.30 -7050 -6770 8903 8866 8793 8756 8683 8885 8775 522 2640 1000 6530 10 1 52200000 4609 4.81 1.91 12 0.06 1834.00 4614.00 12190 20241127 -27.56 7990 20250409 10.51 10600 -16.70 20250124 7990 10.51 20250409 12190 -27.56 20241127 7990 10.51 20250409 0.49 Y 272450 1000 522 억 2166408 N N 16180 N 00 N
7 20250806 110836 57 100.00 KOSPI 운송·창고 N N N N N 8850 20 2 0.23 184423630 20863 30.79 8850 8870 8810 11470 6190 8830 8839.75 8.32 -3204 -3145 8903 8866 8793 8756 8683 8885 8775 522 2640 1000 6530 10 1 52200000 4620 4.83 1.92 12 0.04 1834.00 4614.00 12190 20241127 -27.40 7990 20250409 10.76 10600 -16.51 20250124 7990 10.76 20250409 12190 -27.40 20241127 7990 10.76 20250409 0.49 Y 272450 1000 522 억 2170254 N N 16180 N 00 N
8 20250806 100833 57 100.00 KOSPI 운송·창고 N N N N N 8840 10 2 0.11 84498420 9552 14.10 8850 8870 8830 11470 6190 8830 8846.15 8.33 -369 -313 8903 8866 8793 8756 8683 8885 8775 522 2640 1000 6530 10 1 52200000 4614 4.82 1.92 12 0.02 1834.00 4614.00 12190 20241127 -27.48 7990 20250409 10.64 10600 -16.60 20250124 7990 10.64 20250409 12190 -27.48 20241127 7990 10.64 20250409 0.49 Y 272450 1000 522 억 2173089 N N 16180 N 00 N
9 20250806 090831 57 100.00 KOSPI 운송·창고 N N N N N 8850 20 2 0.23 6582610 744 1.10 8850 8870 8830 11470 6190 8830 8847.59 8.33 -476 -403 8903 8866 8793 8756 8683 8885 8775 522 2640 1000 6530 10 1 52200000 4620 4.83 1.92 12 0.00 1834.00 4614.00 12190 20241127 -27.40 7990 20250409 10.76 10600 -16.51 20250124 7990 10.76 20250409 12190 -27.40 20241127 7990 10.76 20250409 0.49 Y 272450 1000 522 억 2172982 N N 16180 N 00 N