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
002460/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
20250806,160125,57,100.00,KOSPI,,건설,N,N,N,N, ,N,10690,-70,5,-0.65,68454320,6349,115.63,10850,10990,10660,13980,7540,10760,10781.91,1.67,0,-761,11186,10972,10766,10552,10346,11080,10660,623,3220,5000,7960,10,1,10150000,1085,9.05,0.27,12,0.06,1181.00,39296.00,11860,20250715,-9.87,8320,20241209,28.49,11860,-9.87,20250715,8960,19.31,20250304,11860,-9.87,20250715,8320,28.49,20241209,0.07,Y,002460,5000,622 억,,169326,N,N,117,N,00,N
20250806,150125,57,100.00,KOSPI,,건설,N,N,N,N, ,N,10790,30,2,0.28,67352690,6246,113.75,10850,10990,10660,13980,7540,10760,10783.33,1.67,0,-766,11186,10972,10766,10552,10346,11080,10660,623,3220,5000,7960,10,1,10150000,1095,9.14,0.27,12,0.06,1181.00,39296.00,11860,20250715,-9.02,8320,20241209,29.69,11860,-9.02,20250715,8960,20.42,20250304,11860,-9.02,20250715,8320,29.69,20241209,0.07,Y,002460,5000,622 억,,169326,N,N,15,N,00,N
20250806,140126,57,100.00,KOSPI,,건설,N,N,N,N, ,N,10720,-40,5,-0.37,6099950,568,10.34,10850,10990,10660,13980,7540,10760,10739.35,1.67,0,54,11186,10972,10766,10552,10346,11080,10660,623,3220,5000,7960,10,1,10150000,1088,9.08,0.27,12,0.01,1181.00,39296.00,11860,20250715,-9.61,8320,20241209,28.85,11860,-9.61,20250715,8960,19.64,20250304,11860,-9.61,20250715,8320,28.85,20241209,0.07,Y,002460,5000,622 억,,169326,N,N,15,N,00,N
20250806,130126,57,100.00,KOSPI,,건설,N,N,N,N, ,N,10730,-30,5,-0.28,5767830,537,9.78,10850,10990,10660,13980,7540,10760,10740.84,1.67,0,54,11186,10972,10766,10552,10346,11080,10660,623,3220,5000,7960,10,1,10150000,1089,9.09,0.27,12,0.01,1181.00,39296.00,11860,20250715,-9.53,8320,20241209,28.97,11860,-9.53,20250715,8960,19.75,20250304,11860,-9.53,20250715,8320,28.97,20241209,0.07,Y,002460,5000,622 억,,169326,N,N,15,N,00,N
20250806,120125,57,100.00,KOSPI,,건설,N,N,N,N, ,N,10710,-50,5,-0.46,5724940,533,9.71,10850,10990,10660,13980,7540,10760,10740.98,1.67,0,54,11186,10972,10766,10552,10346,11080,10660,623,3220,5000,7960,10,1,10150000,1087,9.07,0.27,12,0.01,1181.00,39296.00,11860,20250715,-9.70,8320,20241209,28.73,11860,-9.70,20250715,8960,19.53,20250304,11860,-9.70,20250715,8320,28.73,20241209,0.07,Y,002460,5000,622 억,,169326,N,N,15,N,00,N
20250806,110126,57,100.00,KOSPI,,건설,N,N,N,N, ,N,10710,-50,5,-0.46,904320,84,1.53,10850,10990,10660,13980,7540,10760,10765.71,1.67,0,-9,11186,10972,10766,10552,10346,11080,10660,623,3220,5000,7960,10,1,10150000,1087,9.07,0.27,12,0.00,1181.00,39296.00,11860,20250715,-9.70,8320,20241209,28.73,11860,-9.70,20250715,8960,19.53,20250304,11860,-9.70,20250715,8320,28.73,20241209,0.07,Y,002460,5000,622 억,,169326,N,N,15,N,00,N
20250806,100125,57,100.00,KOSPI,,건설,N,N,N,N, ,N,10670,-90,5,-0.84,516040,48,0.87,10850,10990,10660,13980,7540,10760,10750.83,1.67,0,-1,11186,10972,10766,10552,10346,11080,10660,623,3220,5000,7960,10,1,10150000,1083,9.03,0.27,12,0.00,1181.00,39296.00,11860,20250715,-10.03,8320,20241209,28.25,11860,-10.03,20250715,8960,19.08,20250304,11860,-10.03,20250715,8320,28.25,20241209,0.07,Y,002460,5000,622 억,,169326,N,N,15,N,00,N
20250806,090127,57,100.00,KOSPI,,건설,N,N,N,N, ,N,10990,230,2,2.14,21840,2,0.04,10850,10990,10850,13980,7540,10760,10920.00,1.67,0,0,11186,10972,10766,10552,10346,11080,10660,623,3220,5000,7960,10,1,10150000,1115,9.31,0.28,12,0.00,1181.00,39296.00,11860,20250715,-7.34,8320,20241209,32.09,11860,-7.34,20250715,8960,22.66,20250304,11860,-7.34,20250715,8320,32.09,20241209,0.07,Y,002460,5000,622 억,,169326,N,N,15,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 160125 57 100.00 KOSPI 건설 N N N N N 10690 -70 5 -0.65 68454320 6349 115.63 10850 10990 10660 13980 7540 10760 10781.91 1.67 0 -761 11186 10972 10766 10552 10346 11080 10660 623 3220 5000 7960 10 1 10150000 1085 9.05 0.27 12 0.06 1181.00 39296.00 11860 20250715 -9.87 8320 20241209 28.49 11860 -9.87 20250715 8960 19.31 20250304 11860 -9.87 20250715 8320 28.49 20241209 0.07 Y 002460 5000 622 억 169326 N N 117 N 00 N
3 20250806 150125 57 100.00 KOSPI 건설 N N N N N 10790 30 2 0.28 67352690 6246 113.75 10850 10990 10660 13980 7540 10760 10783.33 1.67 0 -766 11186 10972 10766 10552 10346 11080 10660 623 3220 5000 7960 10 1 10150000 1095 9.14 0.27 12 0.06 1181.00 39296.00 11860 20250715 -9.02 8320 20241209 29.69 11860 -9.02 20250715 8960 20.42 20250304 11860 -9.02 20250715 8320 29.69 20241209 0.07 Y 002460 5000 622 억 169326 N N 15 N 00 N
4 20250806 140126 57 100.00 KOSPI 건설 N N N N N 10720 -40 5 -0.37 6099950 568 10.34 10850 10990 10660 13980 7540 10760 10739.35 1.67 0 54 11186 10972 10766 10552 10346 11080 10660 623 3220 5000 7960 10 1 10150000 1088 9.08 0.27 12 0.01 1181.00 39296.00 11860 20250715 -9.61 8320 20241209 28.85 11860 -9.61 20250715 8960 19.64 20250304 11860 -9.61 20250715 8320 28.85 20241209 0.07 Y 002460 5000 622 억 169326 N N 15 N 00 N
5 20250806 130126 57 100.00 KOSPI 건설 N N N N N 10730 -30 5 -0.28 5767830 537 9.78 10850 10990 10660 13980 7540 10760 10740.84 1.67 0 54 11186 10972 10766 10552 10346 11080 10660 623 3220 5000 7960 10 1 10150000 1089 9.09 0.27 12 0.01 1181.00 39296.00 11860 20250715 -9.53 8320 20241209 28.97 11860 -9.53 20250715 8960 19.75 20250304 11860 -9.53 20250715 8320 28.97 20241209 0.07 Y 002460 5000 622 억 169326 N N 15 N 00 N
6 20250806 120125 57 100.00 KOSPI 건설 N N N N N 10710 -50 5 -0.46 5724940 533 9.71 10850 10990 10660 13980 7540 10760 10740.98 1.67 0 54 11186 10972 10766 10552 10346 11080 10660 623 3220 5000 7960 10 1 10150000 1087 9.07 0.27 12 0.01 1181.00 39296.00 11860 20250715 -9.70 8320 20241209 28.73 11860 -9.70 20250715 8960 19.53 20250304 11860 -9.70 20250715 8320 28.73 20241209 0.07 Y 002460 5000 622 억 169326 N N 15 N 00 N
7 20250806 110126 57 100.00 KOSPI 건설 N N N N N 10710 -50 5 -0.46 904320 84 1.53 10850 10990 10660 13980 7540 10760 10765.71 1.67 0 -9 11186 10972 10766 10552 10346 11080 10660 623 3220 5000 7960 10 1 10150000 1087 9.07 0.27 12 0.00 1181.00 39296.00 11860 20250715 -9.70 8320 20241209 28.73 11860 -9.70 20250715 8960 19.53 20250304 11860 -9.70 20250715 8320 28.73 20241209 0.07 Y 002460 5000 622 억 169326 N N 15 N 00 N
8 20250806 100125 57 100.00 KOSPI 건설 N N N N N 10670 -90 5 -0.84 516040 48 0.87 10850 10990 10660 13980 7540 10760 10750.83 1.67 0 -1 11186 10972 10766 10552 10346 11080 10660 623 3220 5000 7960 10 1 10150000 1083 9.03 0.27 12 0.00 1181.00 39296.00 11860 20250715 -10.03 8320 20241209 28.25 11860 -10.03 20250715 8960 19.08 20250304 11860 -10.03 20250715 8320 28.25 20241209 0.07 Y 002460 5000 622 억 169326 N N 15 N 00 N
9 20250806 090127 57 100.00 KOSPI 건설 N N N N N 10990 230 2 2.14 21840 2 0.04 10850 10990 10850 13980 7540 10760 10920.00 1.67 0 0 11186 10972 10766 10552 10346 11080 10660 623 3220 5000 7960 10 1 10150000 1115 9.31 0.28 12 0.00 1181.00 39296.00 11860 20250715 -7.34 8320 20241209 32.09 11860 -7.34 20250715 8960 22.66 20250304 11860 -7.34 20250715 8320 32.09 20241209 0.07 Y 002460 5000 622 억 169326 N N 15 N 00 N