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
013700/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
20250312,160304,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1267,25,2,2.01,565768210,436028,37.18,1243,1350,1243,1614,870,1242,1297.55,0.52,0,42697,1475,1358,1268,1151,1061,1417,1210,299,372,500,890,1,1,59750830,757,21.84,0.66,12,0.73,58.00,1908.00,1775,20250110,-28.62,1142,20241115,10.95,1775,-28.62,20250110,1178,7.56,20250311,1775,-28.62,20250110,1142,10.95,20241115,0.23,N,013700,500,298 억,,308188,N,N,32,N,00,N
20250312,150305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1269,27,2,2.17,546296964,420634,35.86,1243,1350,1243,1614,870,1242,1298.75,0.52,0,44846,1475,1358,1268,1151,1061,1417,1210,299,372,500,890,1,1,59750830,758,21.88,0.67,12,0.70,58.00,1908.00,1775,20250110,-28.51,1142,20241115,11.12,1775,-28.51,20250110,1178,7.72,20250311,1775,-28.51,20250110,1142,11.12,20241115,0.23,N,013700,500,298 억,,308188,N,N,5,N,00,N
20250312,140304,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1270,28,2,2.25,529340026,407219,34.72,1243,1350,1243,1614,870,1242,1299.89,0.52,0,47019,1475,1358,1268,1151,1061,1417,1210,299,372,500,890,1,1,59750830,759,21.90,0.67,12,0.68,58.00,1908.00,1775,20250110,-28.45,1142,20241115,11.21,1775,-28.45,20250110,1178,7.81,20250311,1775,-28.45,20250110,1142,11.21,20241115,0.23,N,013700,500,298 억,,308188,N,N,5,N,00,N
20250312,130304,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1270,28,2,2.25,521687698,401194,34.21,1243,1350,1243,1614,870,1242,1300.34,0.52,0,50208,1475,1358,1268,1151,1061,1417,1210,299,372,500,890,1,1,59750830,759,21.90,0.67,12,0.67,58.00,1908.00,1775,20250110,-28.45,1142,20241115,11.21,1775,-28.45,20250110,1178,7.81,20250311,1775,-28.45,20250110,1142,11.21,20241115,0.23,N,013700,500,298 억,,308188,N,N,5,N,00,N
20250312,120305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1282,40,2,3.22,470292571,360580,30.74,1243,1350,1243,1614,870,1242,1304.27,0.52,0,32133,1475,1358,1268,1151,1061,1417,1210,299,372,500,890,1,1,59750830,766,22.10,0.67,12,0.60,58.00,1908.00,1775,20250110,-27.77,1142,20241115,12.26,1775,-27.77,20250110,1178,8.83,20250311,1775,-27.77,20250110,1142,12.26,20241115,0.23,N,013700,500,298 억,,308188,N,N,5,N,00,N
20250312,110303,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1282,40,2,3.22,458978835,351693,29.99,1243,1350,1243,1614,870,1242,1305.06,0.52,0,31831,1475,1358,1268,1151,1061,1417,1210,299,372,500,890,1,1,59750830,766,22.10,0.67,12,0.59,58.00,1908.00,1775,20250110,-27.77,1142,20241115,12.26,1775,-27.77,20250110,1178,8.83,20250311,1775,-27.77,20250110,1142,12.26,20241115,0.23,N,013700,500,298 억,,308188,N,N,5,N,00,N
20250312,100304,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1276,34,2,2.74,443190885,339306,28.93,1243,1350,1243,1614,870,1242,1306.17,0.52,0,29915,1475,1358,1268,1151,1061,1417,1210,299,372,500,890,1,1,59750830,762,22.00,0.67,12,0.57,58.00,1908.00,1775,20250110,-28.11,1142,20241115,11.73,1775,-28.11,20250110,1178,8.32,20250311,1775,-28.11,20250110,1142,11.73,20241115,0.23,N,013700,500,298 억,,308188,N,N,5,N,00,N
20250312,090305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1279,37,2,2.98,24834104,19612,1.67,1243,1279,1243,1614,870,1242,1266.27,0.52,0,10690,1475,1358,1268,1151,1061,1417,1210,299,372,500,890,1,1,59750830,764,22.05,0.67,12,0.03,58.00,1908.00,1775,20250110,-27.94,1142,20241115,12.00,1775,-27.94,20250110,1178,8.57,20250311,1775,-27.94,20250110,1142,12.00,20241115,0.23,N,013700,500,298 억,,308188,N,N,5,N,00,N
20250311,160302,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1242,24,2,1.97,1487579097,1165124,2321.98,1200,1385,1178,1583,853,1218,1276.85,0.54,0,-15524,1236,1227,1210,1201,1184,1231,1205,299,365,500,870,1,1,59750830,742,21.41,0.65,12,1.95,58.00,1908.00,1775,20250110,-30.03,1142,20241115,8.76,1775,-30.03,20250110,1178,5.43,20250311,1775,-30.03,20250110,1142,8.76,20241115,0.23,N,013700,500,298 억,,325106,N,N,5,N,00,N
20250311,150304,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1236,18,2,1.48,1414259092,1105934,2204.02,1200,1385,1178,1583,853,1218,1278.79,0.54,0,-36412,1236,1227,1210,1201,1184,1231,1205,299,365,500,870,1,1,59750830,739,21.31,0.65,12,1.85,58.00,1908.00,1775,20250110,-30.37,1142,20241115,8.23,1775,-30.37,20250110,1178,4.92,20250311,1775,-30.37,20250110,1142,8.23,20241115,0.23,N,013700,500,298 억,,325106,N,N,9,N,00,N
20250311,140304,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1283,65,2,5.34,222621913,181319,361.35,1200,1283,1178,1583,853,1218,1227.79,0.54,0,-12511,1236,1227,1210,1201,1184,1231,1205,299,365,500,870,1,1,59750830,767,22.12,0.67,12,0.30,58.00,1908.00,1775,20250110,-27.72,1142,20241115,12.35,1775,-27.72,20250110,1178,8.91,20250311,1775,-27.72,20250110,1142,12.35,20241115,0.23,N,013700,500,298 억,,325106,N,N,9,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 57 100.00 KOSPI 건설 N N N N N 1267 25 2 2.01 565768210 436028 37.18 1243 1350 1243 1614 870 1242 1297.55 0.52 0 42697 1475 1358 1268 1151 1061 1417 1210 299 372 500 890 1 1 59750830 757 21.84 0.66 12 0.73 58.00 1908.00 1775 20250110 -28.62 1142 20241115 10.95 1775 -28.62 20250110 1178 7.56 20250311 1775 -28.62 20250110 1142 10.95 20241115 0.23 N 013700 500 298 억 308188 N N 32 N 00 N
3 20250312 150305 57 100.00 KOSPI 건설 N N N N N 1269 27 2 2.17 546296964 420634 35.86 1243 1350 1243 1614 870 1242 1298.75 0.52 0 44846 1475 1358 1268 1151 1061 1417 1210 299 372 500 890 1 1 59750830 758 21.88 0.67 12 0.70 58.00 1908.00 1775 20250110 -28.51 1142 20241115 11.12 1775 -28.51 20250110 1178 7.72 20250311 1775 -28.51 20250110 1142 11.12 20241115 0.23 N 013700 500 298 억 308188 N N 5 N 00 N
4 20250312 140304 57 100.00 KOSPI 건설 N N N N N 1270 28 2 2.25 529340026 407219 34.72 1243 1350 1243 1614 870 1242 1299.89 0.52 0 47019 1475 1358 1268 1151 1061 1417 1210 299 372 500 890 1 1 59750830 759 21.90 0.67 12 0.68 58.00 1908.00 1775 20250110 -28.45 1142 20241115 11.21 1775 -28.45 20250110 1178 7.81 20250311 1775 -28.45 20250110 1142 11.21 20241115 0.23 N 013700 500 298 억 308188 N N 5 N 00 N
5 20250312 130304 57 100.00 KOSPI 건설 N N N N N 1270 28 2 2.25 521687698 401194 34.21 1243 1350 1243 1614 870 1242 1300.34 0.52 0 50208 1475 1358 1268 1151 1061 1417 1210 299 372 500 890 1 1 59750830 759 21.90 0.67 12 0.67 58.00 1908.00 1775 20250110 -28.45 1142 20241115 11.21 1775 -28.45 20250110 1178 7.81 20250311 1775 -28.45 20250110 1142 11.21 20241115 0.23 N 013700 500 298 억 308188 N N 5 N 00 N
6 20250312 120305 57 100.00 KOSPI 건설 N N N N N 1282 40 2 3.22 470292571 360580 30.74 1243 1350 1243 1614 870 1242 1304.27 0.52 0 32133 1475 1358 1268 1151 1061 1417 1210 299 372 500 890 1 1 59750830 766 22.10 0.67 12 0.60 58.00 1908.00 1775 20250110 -27.77 1142 20241115 12.26 1775 -27.77 20250110 1178 8.83 20250311 1775 -27.77 20250110 1142 12.26 20241115 0.23 N 013700 500 298 억 308188 N N 5 N 00 N
7 20250312 110303 57 100.00 KOSPI 건설 N N N N N 1282 40 2 3.22 458978835 351693 29.99 1243 1350 1243 1614 870 1242 1305.06 0.52 0 31831 1475 1358 1268 1151 1061 1417 1210 299 372 500 890 1 1 59750830 766 22.10 0.67 12 0.59 58.00 1908.00 1775 20250110 -27.77 1142 20241115 12.26 1775 -27.77 20250110 1178 8.83 20250311 1775 -27.77 20250110 1142 12.26 20241115 0.23 N 013700 500 298 억 308188 N N 5 N 00 N
8 20250312 100304 57 100.00 KOSPI 건설 N N N N N 1276 34 2 2.74 443190885 339306 28.93 1243 1350 1243 1614 870 1242 1306.17 0.52 0 29915 1475 1358 1268 1151 1061 1417 1210 299 372 500 890 1 1 59750830 762 22.00 0.67 12 0.57 58.00 1908.00 1775 20250110 -28.11 1142 20241115 11.73 1775 -28.11 20250110 1178 8.32 20250311 1775 -28.11 20250110 1142 11.73 20241115 0.23 N 013700 500 298 억 308188 N N 5 N 00 N
9 20250312 090305 57 100.00 KOSPI 건설 N N N N N 1279 37 2 2.98 24834104 19612 1.67 1243 1279 1243 1614 870 1242 1266.27 0.52 0 10690 1475 1358 1268 1151 1061 1417 1210 299 372 500 890 1 1 59750830 764 22.05 0.67 12 0.03 58.00 1908.00 1775 20250110 -27.94 1142 20241115 12.00 1775 -27.94 20250110 1178 8.57 20250311 1775 -27.94 20250110 1142 12.00 20241115 0.23 N 013700 500 298 억 308188 N N 5 N 00 N
10 20250311 160302 57 100.00 KOSPI 건설 N N N N N 1242 24 2 1.97 1487579097 1165124 2321.98 1200 1385 1178 1583 853 1218 1276.85 0.54 0 -15524 1236 1227 1210 1201 1184 1231 1205 299 365 500 870 1 1 59750830 742 21.41 0.65 12 1.95 58.00 1908.00 1775 20250110 -30.03 1142 20241115 8.76 1775 -30.03 20250110 1178 5.43 20250311 1775 -30.03 20250110 1142 8.76 20241115 0.23 N 013700 500 298 억 325106 N N 5 N 00 N
11 20250311 150304 57 100.00 KOSPI 건설 N N N N N 1236 18 2 1.48 1414259092 1105934 2204.02 1200 1385 1178 1583 853 1218 1278.79 0.54 0 -36412 1236 1227 1210 1201 1184 1231 1205 299 365 500 870 1 1 59750830 739 21.31 0.65 12 1.85 58.00 1908.00 1775 20250110 -30.37 1142 20241115 8.23 1775 -30.37 20250110 1178 4.92 20250311 1775 -30.37 20250110 1142 8.23 20241115 0.23 N 013700 500 298 억 325106 N N 9 N 00 N
12 20250311 140304 57 100.00 KOSPI 건설 N N N N N 1283 65 2 5.34 222621913 181319 361.35 1200 1283 1178 1583 853 1218 1227.79 0.54 0 -12511 1236 1227 1210 1201 1184 1231 1205 299 365 500 870 1 1 59750830 767 22.12 0.67 12 0.30 58.00 1908.00 1775 20250110 -27.72 1142 20241115 12.35 1775 -27.72 20250110 1178 8.91 20250311 1775 -27.72 20250110 1142 12.35 20241115 0.23 N 013700 500 298 억 325106 N N 9 N 00 N