ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010400/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
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
20250312,160245,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2920,-5,5,-0.17,27158905,9232,116.74,2925,3000,2920,3800,2050,2925,2941.82,0.52,0,214,3035,2980,2915,2860,2795,3007,2887,38,875,500,1980,5,1,7622000,223,11.50,0.22,12,0.12,254.00,13420.00,5240,20240229,-44.27,2840,20241203,2.82,3800,-23.16,20250110,2850,2.46,20250311,5200,-43.85,20240509,2840,2.82,20241203,0.15,N,010400,500,38 억,,39657,N,N,5,N,00,N
20250312,150246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2960,35,2,1.20,24112185,8191,103.58,2925,3000,2925,3800,2050,2925,2943.74,0.52,0,973,3035,2980,2915,2860,2795,3007,2887,38,875,500,1980,5,1,7622000,226,11.65,0.22,12,0.11,254.00,13420.00,5240,20240229,-43.51,2840,20241203,4.23,3800,-22.11,20250110,2850,3.86,20250311,5200,-43.08,20240509,2840,4.23,20241203,0.15,N,010400,500,38 억,,39657,N,N,1,N,00,N
20250312,140245,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2930,5,2,0.17,21242180,7217,91.26,2925,3000,2925,3800,2050,2925,2943.35,0.52,0,691,3035,2980,2915,2860,2795,3007,2887,38,875,500,1980,5,1,7622000,223,11.54,0.22,12,0.09,254.00,13420.00,5240,20240229,-44.08,2840,20241203,3.17,3800,-22.89,20250110,2850,2.81,20250311,5200,-43.65,20240509,2840,3.17,20241203,0.15,N,010400,500,38 억,,39657,N,N,1,N,00,N
20250312,130245,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2970,45,2,1.54,6183095,2088,26.40,2925,3000,2925,3800,2050,2925,2961.25,0.52,0,49,3035,2980,2915,2860,2795,3007,2887,38,875,500,1980,5,1,7622000,226,11.69,0.22,12,0.03,254.00,13420.00,5240,20240229,-43.32,2840,20241203,4.58,3800,-21.84,20250110,2850,4.21,20250311,5200,-42.88,20240509,2840,4.58,20241203,0.15,N,010400,500,38 억,,39657,N,N,1,N,00,N
20250312,120246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2965,40,2,1.37,6171215,2084,26.35,2925,3000,2925,3800,2050,2925,2961.24,0.52,0,49,3035,2980,2915,2860,2795,3007,2887,38,875,500,1980,5,1,7622000,226,11.67,0.22,12,0.03,254.00,13420.00,5240,20240229,-43.42,2840,20241203,4.40,3800,-21.97,20250110,2850,4.04,20250311,5200,-42.98,20240509,2840,4.40,20241203,0.15,N,010400,500,38 억,,39657,N,N,1,N,00,N
20250312,110244,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2995,70,2,2.39,1495245,508,6.42,2925,3000,2925,3800,2050,2925,2943.40,0.52,0,-1,3035,2980,2915,2860,2795,3007,2887,38,875,500,1980,5,1,7622000,228,11.79,0.22,12,0.01,254.00,13420.00,5240,20240229,-42.84,2840,20241203,5.46,3800,-21.18,20250110,2850,5.09,20250311,5200,-42.40,20240509,2840,5.46,20241203,0.15,N,010400,500,38 억,,39657,N,N,1,N,00,N
20250312,100245,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3000,75,2,2.56,1489255,506,6.40,2925,3000,2925,3800,2050,2925,2943.19,0.52,0,-1,3035,2980,2915,2860,2795,3007,2887,38,875,500,1980,5,1,7622000,229,11.81,0.22,12,0.01,254.00,13420.00,5240,20240229,-42.75,2840,20241203,5.63,3800,-21.05,20250110,2850,5.26,20250311,5200,-42.31,20240509,2840,5.63,20241203,0.15,N,010400,500,38 억,,39657,N,N,1,N,00,N
20250312,090246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2925,0,3,0.00,312975,107,1.35,2925,2925,2925,3800,2050,2925,2925.00,0.52,0,0,3035,2980,2915,2860,2795,3007,2887,38,875,500,1980,5,1,7622000,223,11.52,0.22,12,0.00,254.00,13420.00,5240,20240229,-44.18,2840,20241203,2.99,3800,-23.03,20250110,2850,2.63,20250311,5200,-43.75,20240509,2840,2.99,20241203,0.15,N,010400,500,38 억,,39657,N,N,1,N,00,N
20250311,160244,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2925,-45,5,-1.52,22867915,7908,382.58,2910,2970,2850,3860,2080,2970,2891.74,0.52,0,223,3040,3005,2955,2920,2870,2980,2895,38,890,500,2010,5,1,7622000,223,11.52,0.22,12,0.10,254.00,13420.00,5240,20240229,-44.18,2840,20241203,2.99,3800,-23.03,20250110,2850,2.63,20250311,5200,-43.75,20240509,2840,2.99,20241203,0.15,N,010400,500,38 억,,39439,N,N,1,N,00,N
20250311,150244,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2945,-25,5,-0.84,21297190,7371,356.60,2910,2970,2850,3860,2080,2970,2889.32,0.52,0,406,3040,3005,2955,2920,2870,2980,2895,38,890,500,2010,5,1,7622000,224,11.59,0.22,12,0.10,254.00,13420.00,5240,20240229,-43.80,2840,20241203,3.70,3800,-22.50,20250110,2850,3.33,20250311,5200,-43.37,20240509,2840,3.70,20241203,0.15,N,010400,500,38 억,,39439,N,N,2,N,00,N
20250311,140244,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2945,-25,5,-0.84,21205895,7340,355.10,2910,2970,2850,3860,2080,2970,2889.09,0.52,0,406,3040,3005,2955,2920,2870,2980,2895,38,890,500,2010,5,1,7622000,224,11.59,0.22,12,0.10,254.00,13420.00,5240,20240229,-43.80,2840,20241203,3.70,3800,-22.50,20250110,2850,3.33,20250311,5200,-43.37,20240509,2840,3.70,20241203,0.15,N,010400,500,38 억,,39439,N,N,2,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 20250312 160245 57 100.00 KOSPI 건설 N N N N N 2920 -5 5 -0.17 27158905 9232 116.74 2925 3000 2920 3800 2050 2925 2941.82 0.52 0 214 3035 2980 2915 2860 2795 3007 2887 38 875 500 1980 5 1 7622000 223 11.50 0.22 12 0.12 254.00 13420.00 5240 20240229 -44.27 2840 20241203 2.82 3800 -23.16 20250110 2850 2.46 20250311 5200 -43.85 20240509 2840 2.82 20241203 0.15 N 010400 500 38 억 39657 N N 5 N 00 N
3 20250312 150246 57 100.00 KOSPI 건설 N N N N N 2960 35 2 1.20 24112185 8191 103.58 2925 3000 2925 3800 2050 2925 2943.74 0.52 0 973 3035 2980 2915 2860 2795 3007 2887 38 875 500 1980 5 1 7622000 226 11.65 0.22 12 0.11 254.00 13420.00 5240 20240229 -43.51 2840 20241203 4.23 3800 -22.11 20250110 2850 3.86 20250311 5200 -43.08 20240509 2840 4.23 20241203 0.15 N 010400 500 38 억 39657 N N 1 N 00 N
4 20250312 140245 57 100.00 KOSPI 건설 N N N N N 2930 5 2 0.17 21242180 7217 91.26 2925 3000 2925 3800 2050 2925 2943.35 0.52 0 691 3035 2980 2915 2860 2795 3007 2887 38 875 500 1980 5 1 7622000 223 11.54 0.22 12 0.09 254.00 13420.00 5240 20240229 -44.08 2840 20241203 3.17 3800 -22.89 20250110 2850 2.81 20250311 5200 -43.65 20240509 2840 3.17 20241203 0.15 N 010400 500 38 억 39657 N N 1 N 00 N
5 20250312 130245 57 100.00 KOSPI 건설 N N N N N 2970 45 2 1.54 6183095 2088 26.40 2925 3000 2925 3800 2050 2925 2961.25 0.52 0 49 3035 2980 2915 2860 2795 3007 2887 38 875 500 1980 5 1 7622000 226 11.69 0.22 12 0.03 254.00 13420.00 5240 20240229 -43.32 2840 20241203 4.58 3800 -21.84 20250110 2850 4.21 20250311 5200 -42.88 20240509 2840 4.58 20241203 0.15 N 010400 500 38 억 39657 N N 1 N 00 N
6 20250312 120246 57 100.00 KOSPI 건설 N N N N N 2965 40 2 1.37 6171215 2084 26.35 2925 3000 2925 3800 2050 2925 2961.24 0.52 0 49 3035 2980 2915 2860 2795 3007 2887 38 875 500 1980 5 1 7622000 226 11.67 0.22 12 0.03 254.00 13420.00 5240 20240229 -43.42 2840 20241203 4.40 3800 -21.97 20250110 2850 4.04 20250311 5200 -42.98 20240509 2840 4.40 20241203 0.15 N 010400 500 38 억 39657 N N 1 N 00 N
7 20250312 110244 57 100.00 KOSPI 건설 N N N N N 2995 70 2 2.39 1495245 508 6.42 2925 3000 2925 3800 2050 2925 2943.40 0.52 0 -1 3035 2980 2915 2860 2795 3007 2887 38 875 500 1980 5 1 7622000 228 11.79 0.22 12 0.01 254.00 13420.00 5240 20240229 -42.84 2840 20241203 5.46 3800 -21.18 20250110 2850 5.09 20250311 5200 -42.40 20240509 2840 5.46 20241203 0.15 N 010400 500 38 억 39657 N N 1 N 00 N
8 20250312 100245 57 100.00 KOSPI 건설 N N N N N 3000 75 2 2.56 1489255 506 6.40 2925 3000 2925 3800 2050 2925 2943.19 0.52 0 -1 3035 2980 2915 2860 2795 3007 2887 38 875 500 1980 5 1 7622000 229 11.81 0.22 12 0.01 254.00 13420.00 5240 20240229 -42.75 2840 20241203 5.63 3800 -21.05 20250110 2850 5.26 20250311 5200 -42.31 20240509 2840 5.63 20241203 0.15 N 010400 500 38 억 39657 N N 1 N 00 N
9 20250312 090246 57 100.00 KOSPI 건설 N N N N N 2925 0 3 0.00 312975 107 1.35 2925 2925 2925 3800 2050 2925 2925.00 0.52 0 0 3035 2980 2915 2860 2795 3007 2887 38 875 500 1980 5 1 7622000 223 11.52 0.22 12 0.00 254.00 13420.00 5240 20240229 -44.18 2840 20241203 2.99 3800 -23.03 20250110 2850 2.63 20250311 5200 -43.75 20240509 2840 2.99 20241203 0.15 N 010400 500 38 억 39657 N N 1 N 00 N
10 20250311 160244 57 100.00 KOSPI 건설 N N N N N 2925 -45 5 -1.52 22867915 7908 382.58 2910 2970 2850 3860 2080 2970 2891.74 0.52 0 223 3040 3005 2955 2920 2870 2980 2895 38 890 500 2010 5 1 7622000 223 11.52 0.22 12 0.10 254.00 13420.00 5240 20240229 -44.18 2840 20241203 2.99 3800 -23.03 20250110 2850 2.63 20250311 5200 -43.75 20240509 2840 2.99 20241203 0.15 N 010400 500 38 억 39439 N N 1 N 00 N
11 20250311 150244 57 100.00 KOSPI 건설 N N N N N 2945 -25 5 -0.84 21297190 7371 356.60 2910 2970 2850 3860 2080 2970 2889.32 0.52 0 406 3040 3005 2955 2920 2870 2980 2895 38 890 500 2010 5 1 7622000 224 11.59 0.22 12 0.10 254.00 13420.00 5240 20240229 -43.80 2840 20241203 3.70 3800 -22.50 20250110 2850 3.33 20250311 5200 -43.37 20240509 2840 3.70 20241203 0.15 N 010400 500 38 억 39439 N N 2 N 00 N
12 20250311 140244 57 100.00 KOSPI 건설 N N N N N 2945 -25 5 -0.84 21205895 7340 355.10 2910 2970 2850 3860 2080 2970 2889.09 0.52 0 406 3040 3005 2955 2920 2870 2980 2895 38 890 500 2010 5 1 7622000 224 11.59 0.22 12 0.10 254.00 13420.00 5240 20240229 -43.80 2840 20241203 3.70 3800 -22.50 20250110 2850 3.33 20250311 5200 -43.37 20240509 2840 3.70 20241203 0.15 N 010400 500 38 억 39439 N N 2 N 00 N