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
013580/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
20250312,160304,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13460,-70,5,-0.52,186056805,13775,70.11,13700,13700,13450,17580,9480,13530,13506.85,5.41,0,-2499,13843,13686,13543,13386,13243,13765,13465,447,4050,5000,10010,10,1,8930907,1202,2.54,0.15,12,0.15,5290.00,89706.00,15580,20240821,-13.61,11880,20241209,13.30,14150,-4.88,20250307,11980,12.35,20250203,15580,-13.61,20240821,11880,13.30,20241209,0.51,N,013580,5000,446 억,,482755,N,N,10,N,00,N
20250312,150305,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13490,-40,5,-0.30,179488315,13287,67.63,13700,13700,13450,17580,9480,13530,13508.57,5.41,0,-2444,13843,13686,13543,13386,13243,13765,13465,447,4050,5000,10010,10,1,8930907,1205,2.55,0.15,12,0.15,5290.00,89706.00,15580,20240821,-13.41,11880,20241209,13.55,14150,-4.66,20250307,11980,12.60,20250203,15580,-13.41,20240821,11880,13.55,20241209,0.51,N,013580,5000,446 억,,482755,N,N,1,N,00,N
20250312,140304,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13460,-70,5,-0.52,140993735,10428,53.08,13700,13700,13450,17580,9480,13530,13520.69,5.41,0,-972,13843,13686,13543,13386,13243,13765,13465,447,4050,5000,10010,10,1,8930907,1202,2.54,0.15,12,0.12,5290.00,89706.00,15580,20240821,-13.61,11880,20241209,13.30,14150,-4.88,20250307,11980,12.35,20250203,15580,-13.61,20240821,11880,13.30,20241209,0.51,N,013580,5000,446 억,,482755,N,N,1,N,00,N
20250312,130304,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13510,-20,5,-0.15,124939295,9238,47.02,13700,13700,13450,17580,9480,13530,13524.50,5.41,0,-298,13843,13686,13543,13386,13243,13765,13465,447,4050,5000,10010,10,1,8930907,1207,2.55,0.15,12,0.10,5290.00,89706.00,15580,20240821,-13.29,11880,20241209,13.72,14150,-4.52,20250307,11980,12.77,20250203,15580,-13.29,20240821,11880,13.72,20241209,0.51,N,013580,5000,446 억,,482755,N,N,1,N,00,N
20250312,120305,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13560,30,2,0.22,113478515,8390,42.70,13700,13700,13450,17580,9480,13530,13525.45,5.41,0,-310,13843,13686,13543,13386,13243,13765,13465,447,4050,5000,10010,10,1,8930907,1211,2.56,0.15,12,0.09,5290.00,89706.00,15580,20240821,-12.97,11880,20241209,14.14,14150,-4.17,20250307,11980,13.19,20250203,15580,-12.97,20240821,11880,14.14,20241209,0.51,N,013580,5000,446 억,,482755,N,N,1,N,00,N
20250312,110302,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13500,-30,5,-0.22,101973435,7539,38.37,13700,13700,13450,17580,9480,13530,13526.12,5.41,0,-446,13843,13686,13543,13386,13243,13765,13465,447,4050,5000,10010,10,1,8930907,1206,2.55,0.15,12,0.08,5290.00,89706.00,15580,20240821,-13.35,11880,20241209,13.64,14150,-4.59,20250307,11980,12.69,20250203,15580,-13.35,20240821,11880,13.64,20241209,0.51,N,013580,5000,446 억,,482755,N,N,1,N,00,N
20250312,100304,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13560,30,2,0.22,50436360,3714,18.90,13700,13700,13450,17580,9480,13530,13580.06,5.41,0,-524,13843,13686,13543,13386,13243,13765,13465,447,4050,5000,10010,10,1,8930907,1211,2.56,0.15,12,0.04,5290.00,89706.00,15580,20240821,-12.97,11880,20241209,14.14,14150,-4.17,20250307,11980,13.19,20250203,15580,-12.97,20240821,11880,14.14,20241209,0.51,N,013580,5000,446 억,,482755,N,N,1,N,00,N
20250312,090305,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13600,70,2,0.52,15938000,1165,5.93,13700,13700,13600,17580,9480,13530,13680.69,5.41,0,-821,13843,13686,13543,13386,13243,13765,13465,447,4050,5000,10010,10,1,8930907,1215,2.57,0.15,12,0.01,5290.00,89706.00,15580,20240821,-12.71,11880,20241209,14.48,14150,-3.89,20250307,11980,13.52,20250203,15580,-12.71,20240821,11880,14.48,20241209,0.51,N,013580,5000,446 억,,482755,N,N,1,N,00,N
20250311,160302,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13530,-220,5,-1.60,265322210,19641,108.37,13500,13700,13400,17870,9630,13750,13508.47,5.42,0,-1200,13996,13872,13656,13532,13316,13935,13595,447,4120,5000,10170,10,1,8930907,1208,2.56,0.15,12,0.22,5290.00,89706.00,15580,20240821,-13.16,11880,20241209,13.89,14150,-4.38,20250307,11980,12.94,20250203,15580,-13.16,20240821,11880,13.89,20241209,0.50,N,013580,5000,446 억,,484060,N,N,1,N,00,N
20250311,150303,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13560,-190,5,-1.38,238958980,17680,97.55,13500,13700,13400,17870,9630,13750,13515.65,5.42,0,-1321,13996,13872,13656,13532,13316,13935,13595,447,4120,5000,10170,10,1,8930907,1211,2.56,0.15,12,0.20,5290.00,89706.00,15580,20240821,-12.97,11880,20241209,14.14,14150,-4.17,20250307,11980,13.19,20250203,15580,-12.97,20240821,11880,14.14,20241209,0.50,N,013580,5000,446 억,,484060,N,N,2,N,00,N
20250311,140303,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13600,-150,5,-1.09,224184960,16590,91.54,13500,13700,13400,17870,9630,13750,13513.12,5.42,0,-1036,13996,13872,13656,13532,13316,13935,13595,447,4120,5000,10170,10,1,8930907,1215,2.57,0.15,12,0.19,5290.00,89706.00,15580,20240821,-12.71,11880,20241209,14.48,14150,-3.89,20250307,11980,13.52,20250203,15580,-12.71,20240821,11880,14.48,20241209,0.50,N,013580,5000,446 억,,484060,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 160304 55 60.00 KOSPI 건설 N N N Y 60 N 13460 -70 5 -0.52 186056805 13775 70.11 13700 13700 13450 17580 9480 13530 13506.85 5.41 0 -2499 13843 13686 13543 13386 13243 13765 13465 447 4050 5000 10010 10 1 8930907 1202 2.54 0.15 12 0.15 5290.00 89706.00 15580 20240821 -13.61 11880 20241209 13.30 14150 -4.88 20250307 11980 12.35 20250203 15580 -13.61 20240821 11880 13.30 20241209 0.51 N 013580 5000 446 억 482755 N N 10 N 00 N
3 20250312 150305 55 60.00 KOSPI 건설 N N N Y 60 N 13490 -40 5 -0.30 179488315 13287 67.63 13700 13700 13450 17580 9480 13530 13508.57 5.41 0 -2444 13843 13686 13543 13386 13243 13765 13465 447 4050 5000 10010 10 1 8930907 1205 2.55 0.15 12 0.15 5290.00 89706.00 15580 20240821 -13.41 11880 20241209 13.55 14150 -4.66 20250307 11980 12.60 20250203 15580 -13.41 20240821 11880 13.55 20241209 0.51 N 013580 5000 446 억 482755 N N 1 N 00 N
4 20250312 140304 55 60.00 KOSPI 건설 N N N Y 60 N 13460 -70 5 -0.52 140993735 10428 53.08 13700 13700 13450 17580 9480 13530 13520.69 5.41 0 -972 13843 13686 13543 13386 13243 13765 13465 447 4050 5000 10010 10 1 8930907 1202 2.54 0.15 12 0.12 5290.00 89706.00 15580 20240821 -13.61 11880 20241209 13.30 14150 -4.88 20250307 11980 12.35 20250203 15580 -13.61 20240821 11880 13.30 20241209 0.51 N 013580 5000 446 억 482755 N N 1 N 00 N
5 20250312 130304 55 60.00 KOSPI 건설 N N N Y 60 N 13510 -20 5 -0.15 124939295 9238 47.02 13700 13700 13450 17580 9480 13530 13524.50 5.41 0 -298 13843 13686 13543 13386 13243 13765 13465 447 4050 5000 10010 10 1 8930907 1207 2.55 0.15 12 0.10 5290.00 89706.00 15580 20240821 -13.29 11880 20241209 13.72 14150 -4.52 20250307 11980 12.77 20250203 15580 -13.29 20240821 11880 13.72 20241209 0.51 N 013580 5000 446 억 482755 N N 1 N 00 N
6 20250312 120305 55 60.00 KOSPI 건설 N N N Y 60 N 13560 30 2 0.22 113478515 8390 42.70 13700 13700 13450 17580 9480 13530 13525.45 5.41 0 -310 13843 13686 13543 13386 13243 13765 13465 447 4050 5000 10010 10 1 8930907 1211 2.56 0.15 12 0.09 5290.00 89706.00 15580 20240821 -12.97 11880 20241209 14.14 14150 -4.17 20250307 11980 13.19 20250203 15580 -12.97 20240821 11880 14.14 20241209 0.51 N 013580 5000 446 억 482755 N N 1 N 00 N
7 20250312 110302 55 60.00 KOSPI 건설 N N N Y 60 N 13500 -30 5 -0.22 101973435 7539 38.37 13700 13700 13450 17580 9480 13530 13526.12 5.41 0 -446 13843 13686 13543 13386 13243 13765 13465 447 4050 5000 10010 10 1 8930907 1206 2.55 0.15 12 0.08 5290.00 89706.00 15580 20240821 -13.35 11880 20241209 13.64 14150 -4.59 20250307 11980 12.69 20250203 15580 -13.35 20240821 11880 13.64 20241209 0.51 N 013580 5000 446 억 482755 N N 1 N 00 N
8 20250312 100304 55 60.00 KOSPI 건설 N N N Y 60 N 13560 30 2 0.22 50436360 3714 18.90 13700 13700 13450 17580 9480 13530 13580.06 5.41 0 -524 13843 13686 13543 13386 13243 13765 13465 447 4050 5000 10010 10 1 8930907 1211 2.56 0.15 12 0.04 5290.00 89706.00 15580 20240821 -12.97 11880 20241209 14.14 14150 -4.17 20250307 11980 13.19 20250203 15580 -12.97 20240821 11880 14.14 20241209 0.51 N 013580 5000 446 억 482755 N N 1 N 00 N
9 20250312 090305 55 60.00 KOSPI 건설 N N N Y 60 N 13600 70 2 0.52 15938000 1165 5.93 13700 13700 13600 17580 9480 13530 13680.69 5.41 0 -821 13843 13686 13543 13386 13243 13765 13465 447 4050 5000 10010 10 1 8930907 1215 2.57 0.15 12 0.01 5290.00 89706.00 15580 20240821 -12.71 11880 20241209 14.48 14150 -3.89 20250307 11980 13.52 20250203 15580 -12.71 20240821 11880 14.48 20241209 0.51 N 013580 5000 446 억 482755 N N 1 N 00 N
10 20250311 160302 55 60.00 KOSPI 건설 N N N Y 60 N 13530 -220 5 -1.60 265322210 19641 108.37 13500 13700 13400 17870 9630 13750 13508.47 5.42 0 -1200 13996 13872 13656 13532 13316 13935 13595 447 4120 5000 10170 10 1 8930907 1208 2.56 0.15 12 0.22 5290.00 89706.00 15580 20240821 -13.16 11880 20241209 13.89 14150 -4.38 20250307 11980 12.94 20250203 15580 -13.16 20240821 11880 13.89 20241209 0.50 N 013580 5000 446 억 484060 N N 1 N 00 N
11 20250311 150303 55 60.00 KOSPI 건설 N N N Y 60 N 13560 -190 5 -1.38 238958980 17680 97.55 13500 13700 13400 17870 9630 13750 13515.65 5.42 0 -1321 13996 13872 13656 13532 13316 13935 13595 447 4120 5000 10170 10 1 8930907 1211 2.56 0.15 12 0.20 5290.00 89706.00 15580 20240821 -12.97 11880 20241209 14.14 14150 -4.17 20250307 11980 13.19 20250203 15580 -12.97 20240821 11880 14.14 20241209 0.50 N 013580 5000 446 억 484060 N N 2 N 00 N
12 20250311 140303 55 60.00 KOSPI 건설 N N N Y 60 N 13600 -150 5 -1.09 224184960 16590 91.54 13500 13700 13400 17870 9630 13750 13513.12 5.42 0 -1036 13996 13872 13656 13532 13316 13935 13595 447 4120 5000 10170 10 1 8930907 1215 2.57 0.15 12 0.19 5290.00 89706.00 15580 20240821 -12.71 11880 20241209 14.48 14150 -3.89 20250307 11980 13.52 20250203 15580 -12.71 20240821 11880 14.48 20241209 0.50 N 013580 5000 446 억 484060 N N 2 N 00 N