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
036630/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
20250806,160339,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5170,10,2,0.19,54678105,10610,37.50,5160,5250,5140,6700,3620,5160,5153.45,2.18,-1900,-1900,5346,5252,5186,5092,5026,5220,5060,1100,1540,5000,3400,10,1,20000000,1034,-6.77,0.77,12,0.05,-764.00,6728.00,7750,20250602,-33.29,1734,20241210,198.15,7750,-33.29,20250602,1826,183.13,20250102,7750,-33.29,20250602,376,1275.00,20241210,0.00,Y,036630,5000,1100 억,,213368,N,N,0,N,00,N
20250806,150344,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5170,10,2,0.19,50442745,9789,34.60,5160,5250,5140,6700,3620,5160,5153.00,2.18,-1387,-1411,5346,5252,5186,5092,5026,5220,5060,1100,1540,5000,3400,10,1,20000000,1034,-6.77,0.77,12,0.05,-764.00,6728.00,7750,20250602,-33.29,1734,20241210,198.15,7750,-33.29,20250602,1826,183.13,20250102,7750,-33.29,20250602,376,1275.00,20241210,0.00,Y,036630,5000,1100 억,,213881,N,N,0,N,00,N
20250806,140346,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5150,-10,5,-0.19,35745625,6936,24.52,5160,5250,5140,6700,3620,5160,5153.64,2.20,-106,-106,5346,5252,5186,5092,5026,5220,5060,1100,1540,5000,3400,10,1,20000000,1030,-6.74,0.77,12,0.03,-764.00,6728.00,7750,20250602,-33.55,1734,20241210,197.00,7750,-33.55,20250602,1826,182.04,20250102,7750,-33.55,20250602,376,1269.68,20241210,0.00,Y,036630,5000,1100 억,,215162,N,N,0,N,00,N
20250806,130344,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5160,0,3,0.00,32135410,6236,22.04,5160,5250,5140,6700,3620,5160,5153.21,2.19,-175,-175,5346,5252,5186,5092,5026,5220,5060,1100,1540,5000,3400,10,1,20000000,1032,-6.75,0.77,12,0.03,-764.00,6728.00,7750,20250602,-33.42,1734,20241210,197.58,7750,-33.42,20250602,1826,182.58,20250102,7750,-33.42,20250602,376,1272.34,20241210,0.00,Y,036630,5000,1100 억,,215093,N,N,0,N,00,N
20250806,120342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5150,-10,5,-0.19,28809870,5590,19.76,5160,5250,5140,6700,3620,5160,5153.82,2.20,195,195,5346,5252,5186,5092,5026,5220,5060,1100,1540,5000,3400,10,1,20000000,1030,-6.74,0.77,12,0.03,-764.00,6728.00,7750,20250602,-33.55,1734,20241210,197.00,7750,-33.55,20250602,1826,182.04,20250102,7750,-33.55,20250602,376,1269.68,20241210,0.00,Y,036630,5000,1100 억,,215463,N,N,0,N,00,N
20250806,110344,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5250,90,2,1.74,22769160,4420,15.62,5160,5250,5140,6700,3620,5160,5151.39,2.21,1327,1327,5346,5252,5186,5092,5026,5220,5060,1100,1540,5000,3400,10,1,20000000,1050,-6.87,0.78,12,0.02,-764.00,6728.00,7750,20250602,-32.26,1734,20241210,202.77,7750,-32.26,20250602,1826,187.51,20250102,7750,-32.26,20250602,376,1296.28,20241210,0.00,Y,036630,5000,1100 억,,216595,N,N,0,N,00,N
20250806,100343,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5140,-20,5,-0.39,13477100,2617,9.25,5160,5205,5140,6700,3620,5160,5149.83,2.20,712,712,5346,5252,5186,5092,5026,5220,5060,1100,1540,5000,3400,10,1,20000000,1028,-6.73,0.76,12,0.01,-764.00,6728.00,7750,20250602,-33.68,1734,20241210,196.42,7750,-33.68,20250602,1826,181.49,20250102,7750,-33.68,20250602,376,1267.02,20241210,0.00,Y,036630,5000,1100 억,,215980,N,N,0,N,00,N
20250806,090343,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5160,0,3,0.00,727560,141,0.50,5160,5160,5160,6700,3620,5160,5160.00,2.20,40,40,5346,5252,5186,5092,5026,5220,5060,1100,1540,5000,3400,10,1,20000000,1032,-6.75,0.77,12,0.00,-764.00,6728.00,7750,20250602,-33.42,1734,20241210,197.58,7750,-33.42,20250602,1826,182.58,20250102,7750,-33.42,20250602,376,1272.34,20241210,0.00,Y,036630,5000,1100 억,,215308,N,N,0,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 160339 57 100.00 KOSDAQ 건설 N N N N N 5170 10 2 0.19 54678105 10610 37.50 5160 5250 5140 6700 3620 5160 5153.45 2.18 -1900 -1900 5346 5252 5186 5092 5026 5220 5060 1100 1540 5000 3400 10 1 20000000 1034 -6.77 0.77 12 0.05 -764.00 6728.00 7750 20250602 -33.29 1734 20241210 198.15 7750 -33.29 20250602 1826 183.13 20250102 7750 -33.29 20250602 376 1275.00 20241210 0.00 Y 036630 5000 1100 억 213368 N N 0 N 00 N
3 20250806 150344 57 100.00 KOSDAQ 건설 N N N N N 5170 10 2 0.19 50442745 9789 34.60 5160 5250 5140 6700 3620 5160 5153.00 2.18 -1387 -1411 5346 5252 5186 5092 5026 5220 5060 1100 1540 5000 3400 10 1 20000000 1034 -6.77 0.77 12 0.05 -764.00 6728.00 7750 20250602 -33.29 1734 20241210 198.15 7750 -33.29 20250602 1826 183.13 20250102 7750 -33.29 20250602 376 1275.00 20241210 0.00 Y 036630 5000 1100 억 213881 N N 0 N 00 N
4 20250806 140346 57 100.00 KOSDAQ 건설 N N N N N 5150 -10 5 -0.19 35745625 6936 24.52 5160 5250 5140 6700 3620 5160 5153.64 2.20 -106 -106 5346 5252 5186 5092 5026 5220 5060 1100 1540 5000 3400 10 1 20000000 1030 -6.74 0.77 12 0.03 -764.00 6728.00 7750 20250602 -33.55 1734 20241210 197.00 7750 -33.55 20250602 1826 182.04 20250102 7750 -33.55 20250602 376 1269.68 20241210 0.00 Y 036630 5000 1100 억 215162 N N 0 N 00 N
5 20250806 130344 57 100.00 KOSDAQ 건설 N N N N N 5160 0 3 0.00 32135410 6236 22.04 5160 5250 5140 6700 3620 5160 5153.21 2.19 -175 -175 5346 5252 5186 5092 5026 5220 5060 1100 1540 5000 3400 10 1 20000000 1032 -6.75 0.77 12 0.03 -764.00 6728.00 7750 20250602 -33.42 1734 20241210 197.58 7750 -33.42 20250602 1826 182.58 20250102 7750 -33.42 20250602 376 1272.34 20241210 0.00 Y 036630 5000 1100 억 215093 N N 0 N 00 N
6 20250806 120342 57 100.00 KOSDAQ 건설 N N N N N 5150 -10 5 -0.19 28809870 5590 19.76 5160 5250 5140 6700 3620 5160 5153.82 2.20 195 195 5346 5252 5186 5092 5026 5220 5060 1100 1540 5000 3400 10 1 20000000 1030 -6.74 0.77 12 0.03 -764.00 6728.00 7750 20250602 -33.55 1734 20241210 197.00 7750 -33.55 20250602 1826 182.04 20250102 7750 -33.55 20250602 376 1269.68 20241210 0.00 Y 036630 5000 1100 억 215463 N N 0 N 00 N
7 20250806 110344 57 100.00 KOSDAQ 건설 N N N N N 5250 90 2 1.74 22769160 4420 15.62 5160 5250 5140 6700 3620 5160 5151.39 2.21 1327 1327 5346 5252 5186 5092 5026 5220 5060 1100 1540 5000 3400 10 1 20000000 1050 -6.87 0.78 12 0.02 -764.00 6728.00 7750 20250602 -32.26 1734 20241210 202.77 7750 -32.26 20250602 1826 187.51 20250102 7750 -32.26 20250602 376 1296.28 20241210 0.00 Y 036630 5000 1100 억 216595 N N 0 N 00 N
8 20250806 100343 57 100.00 KOSDAQ 건설 N N N N N 5140 -20 5 -0.39 13477100 2617 9.25 5160 5205 5140 6700 3620 5160 5149.83 2.20 712 712 5346 5252 5186 5092 5026 5220 5060 1100 1540 5000 3400 10 1 20000000 1028 -6.73 0.76 12 0.01 -764.00 6728.00 7750 20250602 -33.68 1734 20241210 196.42 7750 -33.68 20250602 1826 181.49 20250102 7750 -33.68 20250602 376 1267.02 20241210 0.00 Y 036630 5000 1100 억 215980 N N 0 N 00 N
9 20250806 090343 57 100.00 KOSDAQ 건설 N N N N N 5160 0 3 0.00 727560 141 0.50 5160 5160 5160 6700 3620 5160 5160.00 2.20 40 40 5346 5252 5186 5092 5026 5220 5060 1100 1540 5000 3400 10 1 20000000 1032 -6.75 0.77 12 0.00 -764.00 6728.00 7750 20250602 -33.42 1734 20241210 197.58 7750 -33.42 20250602 1826 182.58 20250102 7750 -33.42 20250602 376 1272.34 20241210 0.00 Y 036630 5000 1100 억 215308 N N 0 N 00 N