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
003070/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
20250806,160131,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,9510,70,2,0.74,67318540,7058,48.30,9380,9590,9380,12270,6610,9440,9537.91,0.75,0,4878,9820,9630,9420,9230,9020,9525,9125,947,2830,5000,6790,10,1,18932713,1801,7.76,0.31,12,0.04,1225.00,30710.00,12890,20240827,-26.22,7920,20241209,20.08,10860,-12.43,20250702,7990,19.02,20250409,12890,-26.22,20240827,7920,20.08,20241209,0.13,Y,003070,5000,946 억,,141124,N,N,23,N,00,N
20250806,150132,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,9530,90,2,0.95,63682320,6676,45.69,9380,9590,9380,12270,6610,9440,9538.99,0.75,0,4556,9820,9630,9420,9230,9020,9525,9125,947,2830,5000,6790,10,1,18932713,1804,7.78,0.31,12,0.04,1225.00,30710.00,12890,20240827,-26.07,7920,20241209,20.33,10860,-12.25,20250702,7990,19.27,20250409,12890,-26.07,20240827,7920,20.33,20241209,0.13,Y,003070,5000,946 억,,141124,N,N,44,N,00,N
20250806,140132,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,9550,110,2,1.17,62644880,6567,44.94,9380,9590,9380,12270,6610,9440,9539.35,0.75,0,4525,9820,9630,9420,9230,9020,9525,9125,947,2830,5000,6790,10,1,18932713,1808,7.80,0.31,12,0.03,1225.00,30710.00,12890,20240827,-25.91,7920,20241209,20.58,10860,-12.06,20250702,7990,19.52,20250409,12890,-25.91,20240827,7920,20.58,20241209,0.13,Y,003070,5000,946 억,,141124,N,N,44,N,00,N
20250806,130131,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,9500,60,2,0.64,55396760,5806,39.73,9380,9590,9380,12270,6610,9440,9541.30,0.75,0,4544,9820,9630,9420,9230,9020,9525,9125,947,2830,5000,6790,10,1,18932713,1799,7.76,0.31,12,0.03,1225.00,30710.00,12890,20240827,-26.30,7920,20241209,19.95,10860,-12.52,20250702,7990,18.90,20250409,12890,-26.30,20240827,7920,19.95,20241209,0.13,Y,003070,5000,946 억,,141124,N,N,44,N,00,N
20250806,120131,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,9510,70,2,0.74,52523120,5504,37.67,9380,9590,9380,12270,6610,9440,9542.72,0.75,0,4370,9820,9630,9420,9230,9020,9525,9125,947,2830,5000,6790,10,1,18932713,1801,7.76,0.31,12,0.03,1225.00,30710.00,12890,20240827,-26.22,7920,20241209,20.08,10860,-12.43,20250702,7990,19.02,20250409,12890,-26.22,20240827,7920,20.08,20241209,0.13,Y,003070,5000,946 억,,141124,N,N,44,N,00,N
20250806,110132,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,9550,110,2,1.17,49818210,5220,35.72,9380,9590,9380,12270,6610,9440,9543.72,0.75,0,4298,9820,9630,9420,9230,9020,9525,9125,947,2830,5000,6790,10,1,18932713,1808,7.80,0.31,12,0.03,1225.00,30710.00,12890,20240827,-25.91,7920,20241209,20.58,10860,-12.06,20250702,7990,19.52,20250409,12890,-25.91,20240827,7920,20.58,20241209,0.13,Y,003070,5000,946 억,,141124,N,N,44,N,00,N
20250806,100130,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,9550,110,2,1.17,30282190,3177,21.74,9380,9580,9380,12270,6610,9440,9531.69,0.75,0,2925,9820,9630,9420,9230,9020,9525,9125,947,2830,5000,6790,10,1,18932713,1808,7.80,0.31,12,0.02,1225.00,30710.00,12890,20240827,-25.91,7920,20241209,20.58,10860,-12.06,20250702,7990,19.52,20250409,12890,-25.91,20240827,7920,20.58,20241209,0.13,Y,003070,5000,946 억,,141124,N,N,44,N,00,N
20250806,090132,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,9380,-60,5,-0.64,487760,52,0.36,9380,9380,9380,12270,6610,9440,9380.00,0.75,0,0,9820,9630,9420,9230,9020,9525,9125,947,2830,5000,6790,10,1,18932713,1776,7.66,0.31,12,0.00,1225.00,30710.00,12890,20240827,-27.23,7920,20241209,18.43,10860,-13.63,20250702,7990,17.40,20250409,12890,-27.23,20240827,7920,18.43,20241209,0.13,Y,003070,5000,946 억,,141124,N,N,44,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 160131 55 60.00 KOSPI 건설 N N N Y 60 N 9510 70 2 0.74 67318540 7058 48.30 9380 9590 9380 12270 6610 9440 9537.91 0.75 0 4878 9820 9630 9420 9230 9020 9525 9125 947 2830 5000 6790 10 1 18932713 1801 7.76 0.31 12 0.04 1225.00 30710.00 12890 20240827 -26.22 7920 20241209 20.08 10860 -12.43 20250702 7990 19.02 20250409 12890 -26.22 20240827 7920 20.08 20241209 0.13 Y 003070 5000 946 억 141124 N N 23 N 00 N
3 20250806 150132 55 60.00 KOSPI 건설 N N N Y 60 N 9530 90 2 0.95 63682320 6676 45.69 9380 9590 9380 12270 6610 9440 9538.99 0.75 0 4556 9820 9630 9420 9230 9020 9525 9125 947 2830 5000 6790 10 1 18932713 1804 7.78 0.31 12 0.04 1225.00 30710.00 12890 20240827 -26.07 7920 20241209 20.33 10860 -12.25 20250702 7990 19.27 20250409 12890 -26.07 20240827 7920 20.33 20241209 0.13 Y 003070 5000 946 억 141124 N N 44 N 00 N
4 20250806 140132 55 60.00 KOSPI 건설 N N N Y 60 N 9550 110 2 1.17 62644880 6567 44.94 9380 9590 9380 12270 6610 9440 9539.35 0.75 0 4525 9820 9630 9420 9230 9020 9525 9125 947 2830 5000 6790 10 1 18932713 1808 7.80 0.31 12 0.03 1225.00 30710.00 12890 20240827 -25.91 7920 20241209 20.58 10860 -12.06 20250702 7990 19.52 20250409 12890 -25.91 20240827 7920 20.58 20241209 0.13 Y 003070 5000 946 억 141124 N N 44 N 00 N
5 20250806 130131 55 60.00 KOSPI 건설 N N N Y 60 N 9500 60 2 0.64 55396760 5806 39.73 9380 9590 9380 12270 6610 9440 9541.30 0.75 0 4544 9820 9630 9420 9230 9020 9525 9125 947 2830 5000 6790 10 1 18932713 1799 7.76 0.31 12 0.03 1225.00 30710.00 12890 20240827 -26.30 7920 20241209 19.95 10860 -12.52 20250702 7990 18.90 20250409 12890 -26.30 20240827 7920 19.95 20241209 0.13 Y 003070 5000 946 억 141124 N N 44 N 00 N
6 20250806 120131 55 60.00 KOSPI 건설 N N N Y 60 N 9510 70 2 0.74 52523120 5504 37.67 9380 9590 9380 12270 6610 9440 9542.72 0.75 0 4370 9820 9630 9420 9230 9020 9525 9125 947 2830 5000 6790 10 1 18932713 1801 7.76 0.31 12 0.03 1225.00 30710.00 12890 20240827 -26.22 7920 20241209 20.08 10860 -12.43 20250702 7990 19.02 20250409 12890 -26.22 20240827 7920 20.08 20241209 0.13 Y 003070 5000 946 억 141124 N N 44 N 00 N
7 20250806 110132 55 60.00 KOSPI 건설 N N N Y 60 N 9550 110 2 1.17 49818210 5220 35.72 9380 9590 9380 12270 6610 9440 9543.72 0.75 0 4298 9820 9630 9420 9230 9020 9525 9125 947 2830 5000 6790 10 1 18932713 1808 7.80 0.31 12 0.03 1225.00 30710.00 12890 20240827 -25.91 7920 20241209 20.58 10860 -12.06 20250702 7990 19.52 20250409 12890 -25.91 20240827 7920 20.58 20241209 0.13 Y 003070 5000 946 억 141124 N N 44 N 00 N
8 20250806 100130 55 60.00 KOSPI 건설 N N N Y 60 N 9550 110 2 1.17 30282190 3177 21.74 9380 9580 9380 12270 6610 9440 9531.69 0.75 0 2925 9820 9630 9420 9230 9020 9525 9125 947 2830 5000 6790 10 1 18932713 1808 7.80 0.31 12 0.02 1225.00 30710.00 12890 20240827 -25.91 7920 20241209 20.58 10860 -12.06 20250702 7990 19.52 20250409 12890 -25.91 20240827 7920 20.58 20241209 0.13 Y 003070 5000 946 억 141124 N N 44 N 00 N
9 20250806 090132 55 60.00 KOSPI 건설 N N N Y 60 N 9380 -60 5 -0.64 487760 52 0.36 9380 9380 9380 12270 6610 9440 9380.00 0.75 0 0 9820 9630 9420 9230 9020 9525 9125 947 2830 5000 6790 10 1 18932713 1776 7.66 0.31 12 0.00 1225.00 30710.00 12890 20240827 -27.23 7920 20241209 18.43 10860 -13.63 20250702 7990 17.40 20250409 12890 -27.23 20240827 7920 18.43 20241209 0.13 Y 003070 5000 946 억 141124 N N 44 N 00 N