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
009410/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
20250806,160215,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2190,40,2,1.86,563669188,259857,146.59,2130,2210,2115,2795,1505,2150,2169.15,0.10,0,95277,2186,2167,2151,2132,2116,2177,2142,1472,645,500,1290,5,1,294467874,6449,9.52,1.23,12,0.09,230.00,1780.00,6110,20241031,-64.16,2075,20250205,5.54,4080,-46.32,20250321,2075,5.54,20250205,6110,-64.16,20241031,2075,5.54,20250205,0.00,Y,009410,500,1472 억,,298010,N,N,13224,N,00,N
20250806,150218,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2185,35,2,1.63,457981108,211658,119.40,2130,2200,2115,2795,1505,2150,2163.78,0.10,0,70428,2186,2167,2151,2132,2116,2177,2142,1472,645,500,1290,5,1,294467874,6434,9.50,1.23,12,0.07,230.00,1780.00,6110,20241031,-64.24,2075,20250205,5.30,4080,-46.45,20250321,2075,5.30,20250205,6110,-64.24,20241031,2075,5.30,20250205,0.00,Y,009410,500,1472 억,,298010,N,N,8530,N,00,N
20250806,140219,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2165,15,2,0.70,314139403,145842,82.27,2130,2170,2115,2795,1505,2150,2153.97,0.10,0,34078,2186,2167,2151,2132,2116,2177,2142,1472,645,500,1290,5,1,294467874,6375,9.41,1.22,12,0.05,230.00,1780.00,6110,20241031,-64.57,2075,20250205,4.34,4080,-46.94,20250321,2075,4.34,20250205,6110,-64.57,20241031,2075,4.34,20250205,0.00,Y,009410,500,1472 억,,298010,N,N,8530,N,00,N
20250806,130218,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2155,5,2,0.23,280281813,130171,73.43,2130,2170,2115,2795,1505,2150,2153.18,0.10,0,31496,2186,2167,2151,2132,2116,2177,2142,1472,645,500,1290,5,1,294467874,6346,9.37,1.21,12,0.04,230.00,1780.00,6110,20241031,-64.73,2075,20250205,3.86,4080,-47.18,20250321,2075,3.86,20250205,6110,-64.73,20241031,2075,3.86,20250205,0.00,Y,009410,500,1472 억,,298010,N,N,8530,N,00,N
20250806,120216,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2155,5,2,0.23,246917053,114710,64.71,2130,2170,2115,2795,1505,2150,2152.53,0.10,0,31732,2186,2167,2151,2132,2116,2177,2142,1472,645,500,1290,5,1,294467874,6346,9.37,1.21,12,0.04,230.00,1780.00,6110,20241031,-64.73,2075,20250205,3.86,4080,-47.18,20250321,2075,3.86,20250205,6110,-64.73,20241031,2075,3.86,20250205,0.00,Y,009410,500,1472 억,,298010,N,N,8530,N,00,N
20250806,110218,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2135,-15,5,-0.70,160665647,74752,42.17,2130,2170,2115,2795,1505,2150,2149.32,0.10,0,39941,2186,2167,2151,2132,2116,2177,2142,1472,645,500,1290,5,1,294467874,6287,9.28,1.20,12,0.03,230.00,1780.00,6110,20241031,-65.06,2075,20250205,2.89,4080,-47.67,20250321,2075,2.89,20250205,6110,-65.06,20241031,2075,2.89,20250205,0.00,Y,009410,500,1472 억,,298010,N,N,8530,N,00,N
20250806,100217,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2140,-10,5,-0.47,125913505,58496,33.00,2130,2170,2115,2795,1505,2150,2152.51,0.10,0,37932,2186,2167,2151,2132,2116,2177,2142,1472,645,500,1290,5,1,294467874,6302,9.30,1.20,12,0.02,230.00,1780.00,6110,20241031,-64.98,2075,20250205,3.13,4080,-47.55,20250321,2075,3.13,20250205,6110,-64.98,20241031,2075,3.13,20250205,0.00,Y,009410,500,1472 억,,298010,N,N,8530,N,00,N
20250806,090219,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2135,-15,5,-0.70,5726355,2691,1.52,2130,2150,2115,2795,1505,2150,2127.97,0.10,0,636,2186,2167,2151,2132,2116,2177,2142,1472,645,500,1290,5,1,294467874,6287,9.28,1.20,12,0.00,230.00,1780.00,6110,20241031,-65.06,2075,20250205,2.89,4080,-47.67,20250321,2075,2.89,20250205,6110,-65.06,20241031,2075,2.89,20250205,0.00,Y,009410,500,1472 억,,298010,N,N,8530,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 160215 57 100.00 KOSPI 건설 N N N N N 2190 40 2 1.86 563669188 259857 146.59 2130 2210 2115 2795 1505 2150 2169.15 0.10 0 95277 2186 2167 2151 2132 2116 2177 2142 1472 645 500 1290 5 1 294467874 6449 9.52 1.23 12 0.09 230.00 1780.00 6110 20241031 -64.16 2075 20250205 5.54 4080 -46.32 20250321 2075 5.54 20250205 6110 -64.16 20241031 2075 5.54 20250205 0.00 Y 009410 500 1472 억 298010 N N 13224 N 00 N
3 20250806 150218 57 100.00 KOSPI 건설 N N N N N 2185 35 2 1.63 457981108 211658 119.40 2130 2200 2115 2795 1505 2150 2163.78 0.10 0 70428 2186 2167 2151 2132 2116 2177 2142 1472 645 500 1290 5 1 294467874 6434 9.50 1.23 12 0.07 230.00 1780.00 6110 20241031 -64.24 2075 20250205 5.30 4080 -46.45 20250321 2075 5.30 20250205 6110 -64.24 20241031 2075 5.30 20250205 0.00 Y 009410 500 1472 억 298010 N N 8530 N 00 N
4 20250806 140219 57 100.00 KOSPI 건설 N N N N N 2165 15 2 0.70 314139403 145842 82.27 2130 2170 2115 2795 1505 2150 2153.97 0.10 0 34078 2186 2167 2151 2132 2116 2177 2142 1472 645 500 1290 5 1 294467874 6375 9.41 1.22 12 0.05 230.00 1780.00 6110 20241031 -64.57 2075 20250205 4.34 4080 -46.94 20250321 2075 4.34 20250205 6110 -64.57 20241031 2075 4.34 20250205 0.00 Y 009410 500 1472 억 298010 N N 8530 N 00 N
5 20250806 130218 57 100.00 KOSPI 건설 N N N N N 2155 5 2 0.23 280281813 130171 73.43 2130 2170 2115 2795 1505 2150 2153.18 0.10 0 31496 2186 2167 2151 2132 2116 2177 2142 1472 645 500 1290 5 1 294467874 6346 9.37 1.21 12 0.04 230.00 1780.00 6110 20241031 -64.73 2075 20250205 3.86 4080 -47.18 20250321 2075 3.86 20250205 6110 -64.73 20241031 2075 3.86 20250205 0.00 Y 009410 500 1472 억 298010 N N 8530 N 00 N
6 20250806 120216 57 100.00 KOSPI 건설 N N N N N 2155 5 2 0.23 246917053 114710 64.71 2130 2170 2115 2795 1505 2150 2152.53 0.10 0 31732 2186 2167 2151 2132 2116 2177 2142 1472 645 500 1290 5 1 294467874 6346 9.37 1.21 12 0.04 230.00 1780.00 6110 20241031 -64.73 2075 20250205 3.86 4080 -47.18 20250321 2075 3.86 20250205 6110 -64.73 20241031 2075 3.86 20250205 0.00 Y 009410 500 1472 억 298010 N N 8530 N 00 N
7 20250806 110218 57 100.00 KOSPI 건설 N N N N N 2135 -15 5 -0.70 160665647 74752 42.17 2130 2170 2115 2795 1505 2150 2149.32 0.10 0 39941 2186 2167 2151 2132 2116 2177 2142 1472 645 500 1290 5 1 294467874 6287 9.28 1.20 12 0.03 230.00 1780.00 6110 20241031 -65.06 2075 20250205 2.89 4080 -47.67 20250321 2075 2.89 20250205 6110 -65.06 20241031 2075 2.89 20250205 0.00 Y 009410 500 1472 억 298010 N N 8530 N 00 N
8 20250806 100217 57 100.00 KOSPI 건설 N N N N N 2140 -10 5 -0.47 125913505 58496 33.00 2130 2170 2115 2795 1505 2150 2152.51 0.10 0 37932 2186 2167 2151 2132 2116 2177 2142 1472 645 500 1290 5 1 294467874 6302 9.30 1.20 12 0.02 230.00 1780.00 6110 20241031 -64.98 2075 20250205 3.13 4080 -47.55 20250321 2075 3.13 20250205 6110 -64.98 20241031 2075 3.13 20250205 0.00 Y 009410 500 1472 억 298010 N N 8530 N 00 N
9 20250806 090219 57 100.00 KOSPI 건설 N N N N N 2135 -15 5 -0.70 5726355 2691 1.52 2130 2150 2115 2795 1505 2150 2127.97 0.10 0 636 2186 2167 2151 2132 2116 2177 2142 1472 645 500 1290 5 1 294467874 6287 9.28 1.20 12 0.00 230.00 1780.00 6110 20241031 -65.06 2075 20250205 2.89 4080 -47.67 20250321 2075 2.89 20250205 6110 -65.06 20241031 2075 2.89 20250205 0.00 Y 009410 500 1472 억 298010 N N 8530 N 00 N