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
006360/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
20250806,160159,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,19540,140,2,0.72,5917853990,302093,76.38,19280,19730,19220,25200,13580,19400,19589.51,22.53,0,2378,19760,19580,19300,19120,18840,19670,19210,4279,5800,5000,14350,10,1,85581490,16723,6.81,0.38,12,0.35,2869.00,52003.00,24850,20250612,-21.37,15190,20250409,28.64,24850,-21.37,20250612,15190,28.64,20250409,24850,-21.37,20250612,15190,28.64,20250409,1.17,Y,006360,5000,4279 억,,19283666,N,N,24288,N,00,N
20250806,150201,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,19570,170,2,0.88,5527840970,282144,71.34,19280,19730,19220,25200,13580,19400,19592.27,22.53,0,-61,19760,19580,19300,19120,18840,19670,19210,4279,5800,5000,14350,10,1,85581490,16748,6.82,0.38,12,0.33,2869.00,52003.00,24850,20250612,-21.25,15190,20250409,28.83,24850,-21.25,20250612,15190,28.83,20250409,24850,-21.25,20250612,15190,28.83,20250409,1.17,Y,006360,5000,4279 억,,19283666,N,N,17306,N,00,N
20250806,140202,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,19600,200,2,1.03,4706302375,240191,60.73,19280,19730,19220,25200,13580,19400,19594.00,22.53,0,19250,19760,19580,19300,19120,18840,19670,19210,4279,5800,5000,14350,10,1,85581490,16774,6.83,0.38,12,0.28,2869.00,52003.00,24850,20250612,-21.13,15190,20250409,29.03,24850,-21.13,20250612,15190,29.03,20250409,24850,-21.13,20250612,15190,29.03,20250409,1.17,Y,006360,5000,4279 억,,19283666,N,N,17306,N,00,N
20250806,130201,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,19540,140,2,0.72,4233482365,216031,54.62,19280,19730,19220,25200,13580,19400,19596.64,22.53,0,21909,19760,19580,19300,19120,18840,19670,19210,4279,5800,5000,14350,10,1,85581490,16723,6.81,0.38,12,0.25,2869.00,52003.00,24850,20250612,-21.37,15190,20250409,28.64,24850,-21.37,20250612,15190,28.64,20250409,24850,-21.37,20250612,15190,28.64,20250409,1.17,Y,006360,5000,4279 억,,19283666,N,N,17306,N,00,N
20250806,120200,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,19580,180,2,0.93,3789681595,193338,48.88,19280,19730,19220,25200,13580,19400,19601.33,22.53,0,25941,19760,19580,19300,19120,18840,19670,19210,4279,5800,5000,14350,10,1,85581490,16757,6.82,0.38,12,0.23,2869.00,52003.00,24850,20250612,-21.21,15190,20250409,28.90,24850,-21.21,20250612,15190,28.90,20250409,24850,-21.21,20250612,15190,28.90,20250409,1.17,Y,006360,5000,4279 억,,19283666,N,N,17306,N,00,N
20250806,110200,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,19680,280,2,1.44,3127638420,159612,40.36,19280,19730,19220,25200,13580,19400,19595.26,22.53,0,42508,19760,19580,19300,19120,18840,19670,19210,4279,5800,5000,14350,10,1,85581490,16842,6.86,0.38,12,0.19,2869.00,52003.00,24850,20250612,-20.80,15190,20250409,29.56,24850,-20.80,20250612,15190,29.56,20250409,24850,-20.80,20250612,15190,29.56,20250409,1.17,Y,006360,5000,4279 억,,19283666,N,N,17306,N,00,N
20250806,100200,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,19560,160,2,0.82,1953180620,99921,25.26,19280,19700,19220,25200,13580,19400,19547.25,22.53,0,20604,19760,19580,19300,19120,18840,19670,19210,4279,5800,5000,14350,10,1,85581490,16740,6.82,0.38,12,0.12,2869.00,52003.00,24850,20250612,-21.29,15190,20250409,28.77,24850,-21.29,20250612,15190,28.77,20250409,24850,-21.29,20250612,15190,28.77,20250409,1.17,Y,006360,5000,4279 억,,19283666,N,N,17306,N,00,N
20250806,090202,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,19350,-50,5,-0.26,147472850,7656,1.94,19280,19350,19220,25200,13580,19400,19262.39,22.53,0,-4679,19760,19580,19300,19120,18840,19670,19210,4279,5800,5000,14350,10,1,85581490,16560,6.74,0.37,12,0.01,2869.00,52003.00,24850,20250612,-22.13,15190,20250409,27.39,24850,-22.13,20250612,15190,27.39,20250409,24850,-22.13,20250612,15190,27.39,20250409,1.17,Y,006360,5000,4279 억,,19283666,N,N,17306,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 160159 55 40.00 KOSPI200 건설 N N N Y 40 N 19540 140 2 0.72 5917853990 302093 76.38 19280 19730 19220 25200 13580 19400 19589.51 22.53 0 2378 19760 19580 19300 19120 18840 19670 19210 4279 5800 5000 14350 10 1 85581490 16723 6.81 0.38 12 0.35 2869.00 52003.00 24850 20250612 -21.37 15190 20250409 28.64 24850 -21.37 20250612 15190 28.64 20250409 24850 -21.37 20250612 15190 28.64 20250409 1.17 Y 006360 5000 4279 억 19283666 N N 24288 N 00 N
3 20250806 150201 55 40.00 KOSPI200 건설 N N N Y 40 N 19570 170 2 0.88 5527840970 282144 71.34 19280 19730 19220 25200 13580 19400 19592.27 22.53 0 -61 19760 19580 19300 19120 18840 19670 19210 4279 5800 5000 14350 10 1 85581490 16748 6.82 0.38 12 0.33 2869.00 52003.00 24850 20250612 -21.25 15190 20250409 28.83 24850 -21.25 20250612 15190 28.83 20250409 24850 -21.25 20250612 15190 28.83 20250409 1.17 Y 006360 5000 4279 억 19283666 N N 17306 N 00 N
4 20250806 140202 55 40.00 KOSPI200 건설 N N N Y 40 N 19600 200 2 1.03 4706302375 240191 60.73 19280 19730 19220 25200 13580 19400 19594.00 22.53 0 19250 19760 19580 19300 19120 18840 19670 19210 4279 5800 5000 14350 10 1 85581490 16774 6.83 0.38 12 0.28 2869.00 52003.00 24850 20250612 -21.13 15190 20250409 29.03 24850 -21.13 20250612 15190 29.03 20250409 24850 -21.13 20250612 15190 29.03 20250409 1.17 Y 006360 5000 4279 억 19283666 N N 17306 N 00 N
5 20250806 130201 55 40.00 KOSPI200 건설 N N N Y 40 N 19540 140 2 0.72 4233482365 216031 54.62 19280 19730 19220 25200 13580 19400 19596.64 22.53 0 21909 19760 19580 19300 19120 18840 19670 19210 4279 5800 5000 14350 10 1 85581490 16723 6.81 0.38 12 0.25 2869.00 52003.00 24850 20250612 -21.37 15190 20250409 28.64 24850 -21.37 20250612 15190 28.64 20250409 24850 -21.37 20250612 15190 28.64 20250409 1.17 Y 006360 5000 4279 억 19283666 N N 17306 N 00 N
6 20250806 120200 55 40.00 KOSPI200 건설 N N N Y 40 N 19580 180 2 0.93 3789681595 193338 48.88 19280 19730 19220 25200 13580 19400 19601.33 22.53 0 25941 19760 19580 19300 19120 18840 19670 19210 4279 5800 5000 14350 10 1 85581490 16757 6.82 0.38 12 0.23 2869.00 52003.00 24850 20250612 -21.21 15190 20250409 28.90 24850 -21.21 20250612 15190 28.90 20250409 24850 -21.21 20250612 15190 28.90 20250409 1.17 Y 006360 5000 4279 억 19283666 N N 17306 N 00 N
7 20250806 110200 55 40.00 KOSPI200 건설 N N N Y 40 N 19680 280 2 1.44 3127638420 159612 40.36 19280 19730 19220 25200 13580 19400 19595.26 22.53 0 42508 19760 19580 19300 19120 18840 19670 19210 4279 5800 5000 14350 10 1 85581490 16842 6.86 0.38 12 0.19 2869.00 52003.00 24850 20250612 -20.80 15190 20250409 29.56 24850 -20.80 20250612 15190 29.56 20250409 24850 -20.80 20250612 15190 29.56 20250409 1.17 Y 006360 5000 4279 억 19283666 N N 17306 N 00 N
8 20250806 100200 55 40.00 KOSPI200 건설 N N N Y 40 N 19560 160 2 0.82 1953180620 99921 25.26 19280 19700 19220 25200 13580 19400 19547.25 22.53 0 20604 19760 19580 19300 19120 18840 19670 19210 4279 5800 5000 14350 10 1 85581490 16740 6.82 0.38 12 0.12 2869.00 52003.00 24850 20250612 -21.29 15190 20250409 28.77 24850 -21.29 20250612 15190 28.77 20250409 24850 -21.29 20250612 15190 28.77 20250409 1.17 Y 006360 5000 4279 억 19283666 N N 17306 N 00 N
9 20250806 090202 55 40.00 KOSPI200 건설 N N N Y 40 N 19350 -50 5 -0.26 147472850 7656 1.94 19280 19350 19220 25200 13580 19400 19262.39 22.53 0 -4679 19760 19580 19300 19120 18840 19670 19210 4279 5800 5000 14350 10 1 85581490 16560 6.74 0.37 12 0.01 2869.00 52003.00 24850 20250612 -22.13 15190 20250409 27.39 24850 -22.13 20250612 15190 27.39 20250409 24850 -22.13 20250612 15190 27.39 20250409 1.17 Y 006360 5000 4279 억 19283666 N N 17306 N 00 N