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
294870/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
20250312,161058,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20650,-300,5,-1.43,8731751400,414770,76.92,20900,21750,20500,27200,14700,20950,21052.22,12.61,0,-37982,21816,21382,21016,20582,20216,21600,20800,3295,6250,5000,15500,50,1,65907330,13610,7.86,0.45,12,0.63,2626.00,45955.00,28200,20240826,-26.77,15500,20240419,33.23,21750,-5.06,20250312,15870,30.12,20250203,28200,-26.77,20240826,15500,33.23,20240419,0.94,N,294870,5000,3295 억,,8309269,N,N,565,N,00,N
20250312,151059,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20750,-200,5,-0.95,8263838950,392148,72.72,20900,21750,20500,27200,14700,20950,21073.27,12.61,0,-34051,21816,21382,21016,20582,20216,21600,20800,3295,6250,5000,15500,50,1,65907330,13676,7.90,0.45,12,0.59,2626.00,45955.00,28200,20240826,-26.42,15500,20240419,33.87,21750,-4.60,20250312,15870,30.75,20250203,28200,-26.42,20240826,15500,33.87,20240419,0.94,N,294870,5000,3295 억,,8309269,N,N,127,N,00,N
20250312,141057,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20700,-250,5,-1.19,6755182575,319287,59.21,20900,21750,20600,27200,14700,20950,21157.09,12.61,0,-33189,21816,21382,21016,20582,20216,21600,20800,3295,6250,5000,15500,50,1,65907330,13643,7.88,0.45,12,0.48,2626.00,45955.00,28200,20240826,-26.60,15500,20240419,33.55,21750,-4.83,20250312,15870,30.43,20250203,28200,-26.60,20240826,15500,33.55,20240419,0.94,N,294870,5000,3295 억,,8309269,N,N,127,N,00,N
20250312,131058,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20850,-100,5,-0.48,5303786250,249287,46.23,20900,21750,20750,27200,14700,20950,21275.84,12.61,0,-42969,21816,21382,21016,20582,20216,21600,20800,3295,6250,5000,15500,50,1,65907330,13742,7.94,0.45,12,0.38,2626.00,45955.00,28200,20240826,-26.06,15500,20240419,34.52,21750,-4.14,20250312,15870,31.38,20250203,28200,-26.06,20240826,15500,34.52,20240419,0.94,N,294870,5000,3295 억,,8309269,N,N,127,N,00,N
20250312,121101,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,21050,100,2,0.48,4222385650,197673,36.66,20900,21750,20850,27200,14700,20950,21360.48,12.61,0,-45963,21816,21382,21016,20582,20216,21600,20800,3295,6250,5000,15500,50,1,65907330,13873,8.02,0.46,12,0.30,2626.00,45955.00,28200,20240826,-25.35,15500,20240419,35.81,21750,-3.22,20250312,15870,32.64,20250203,28200,-25.35,20240826,15500,35.81,20240419,0.94,N,294870,5000,3295 억,,8309269,N,N,127,N,00,N
20250312,111053,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,21300,350,2,1.67,3165558400,147922,27.43,20900,21750,20850,27200,14700,20950,21400.23,12.61,0,-38946,21816,21382,21016,20582,20216,21600,20800,3295,6250,5000,15500,50,1,65907330,14038,8.11,0.46,12,0.22,2626.00,45955.00,28200,20240826,-24.47,15500,20240419,37.42,21750,-2.07,20250312,15870,34.22,20250203,28200,-24.47,20240826,15500,37.42,20240419,0.94,N,294870,5000,3295 억,,8309269,N,N,127,N,00,N
20250312,101055,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,21500,550,2,2.63,2356330100,110184,20.43,20900,21750,20850,27200,14700,20950,21385.46,12.61,0,-24887,21816,21382,21016,20582,20216,21600,20800,3295,6250,5000,15500,50,1,65907330,14170,8.19,0.47,12,0.17,2626.00,45955.00,28200,20240826,-23.76,15500,20240419,38.71,21750,-1.15,20250312,15870,35.48,20250203,28200,-23.76,20240826,15500,38.71,20240419,0.94,N,294870,5000,3295 억,,8309269,N,N,127,N,00,N
20250312,091103,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,21100,150,2,0.72,434929700,20638,3.83,20900,21400,20850,27200,14700,20950,21074.30,12.61,0,-2939,21816,21382,21016,20582,20216,21600,20800,3295,6250,5000,15500,50,1,65907330,13906,8.04,0.46,12,0.03,2626.00,45955.00,28200,20240826,-25.18,15500,20240419,36.13,21600,-2.31,20250310,15870,32.96,20250203,28200,-25.18,20240826,15500,36.13,20240419,0.94,N,294870,5000,3295 억,,8309269,N,N,127,N,00,N
20250311,161050,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20950,-350,5,-1.64,10375533425,492545,84.95,20900,21450,20650,27650,14950,21300,21065.15,12.67,0,-65741,22233,21766,21133,20666,20033,22000,20900,3295,6350,5000,15760,50,1,65907330,13808,7.98,0.46,12,0.75,2626.00,45955.00,28200,20240826,-25.71,15500,20240419,35.16,21600,-3.01,20250310,15870,32.01,20250203,28200,-25.71,20240826,15500,35.16,20240419,0.95,N,294870,5000,3295 억,,8348229,N,N,127,N,00,N
20250311,151053,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,21050,-250,5,-1.17,9964237875,472959,81.57,20900,21450,20650,27650,14950,21300,21067.86,12.67,0,-59070,22233,21766,21133,20666,20033,22000,20900,3295,6350,5000,15760,50,1,65907330,13873,8.02,0.46,12,0.72,2626.00,45955.00,28200,20240826,-25.35,15500,20240419,35.81,21600,-2.55,20250310,15870,32.64,20250203,28200,-25.35,20240826,15500,35.81,20240419,0.95,N,294870,5000,3295 억,,8348229,N,N,277,N,00,N
20250311,141056,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,21250,-50,5,-0.23,8758985750,415984,71.74,20900,21450,20650,27650,14950,21300,21056.05,12.67,0,-38766,22233,21766,21133,20666,20033,22000,20900,3295,6350,5000,15760,50,1,65907330,14005,8.09,0.46,12,0.63,2626.00,45955.00,28200,20240826,-24.65,15500,20240419,37.10,21600,-1.62,20250310,15870,33.90,20250203,28200,-24.65,20240826,15500,37.10,20240419,0.95,N,294870,5000,3295 억,,8348229,N,N,277,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 161058 55 30.00 KOSPI 건설 N N N Y 40 N 20650 -300 5 -1.43 8731751400 414770 76.92 20900 21750 20500 27200 14700 20950 21052.22 12.61 0 -37982 21816 21382 21016 20582 20216 21600 20800 3295 6250 5000 15500 50 1 65907330 13610 7.86 0.45 12 0.63 2626.00 45955.00 28200 20240826 -26.77 15500 20240419 33.23 21750 -5.06 20250312 15870 30.12 20250203 28200 -26.77 20240826 15500 33.23 20240419 0.94 N 294870 5000 3295 억 8309269 N N 565 N 00 N
3 20250312 151059 55 30.00 KOSPI 건설 N N N Y 40 N 20750 -200 5 -0.95 8263838950 392148 72.72 20900 21750 20500 27200 14700 20950 21073.27 12.61 0 -34051 21816 21382 21016 20582 20216 21600 20800 3295 6250 5000 15500 50 1 65907330 13676 7.90 0.45 12 0.59 2626.00 45955.00 28200 20240826 -26.42 15500 20240419 33.87 21750 -4.60 20250312 15870 30.75 20250203 28200 -26.42 20240826 15500 33.87 20240419 0.94 N 294870 5000 3295 억 8309269 N N 127 N 00 N
4 20250312 141057 55 30.00 KOSPI 건설 N N N Y 40 N 20700 -250 5 -1.19 6755182575 319287 59.21 20900 21750 20600 27200 14700 20950 21157.09 12.61 0 -33189 21816 21382 21016 20582 20216 21600 20800 3295 6250 5000 15500 50 1 65907330 13643 7.88 0.45 12 0.48 2626.00 45955.00 28200 20240826 -26.60 15500 20240419 33.55 21750 -4.83 20250312 15870 30.43 20250203 28200 -26.60 20240826 15500 33.55 20240419 0.94 N 294870 5000 3295 억 8309269 N N 127 N 00 N
5 20250312 131058 55 30.00 KOSPI 건설 N N N Y 40 N 20850 -100 5 -0.48 5303786250 249287 46.23 20900 21750 20750 27200 14700 20950 21275.84 12.61 0 -42969 21816 21382 21016 20582 20216 21600 20800 3295 6250 5000 15500 50 1 65907330 13742 7.94 0.45 12 0.38 2626.00 45955.00 28200 20240826 -26.06 15500 20240419 34.52 21750 -4.14 20250312 15870 31.38 20250203 28200 -26.06 20240826 15500 34.52 20240419 0.94 N 294870 5000 3295 억 8309269 N N 127 N 00 N
6 20250312 121101 55 30.00 KOSPI 건설 N N N Y 40 N 21050 100 2 0.48 4222385650 197673 36.66 20900 21750 20850 27200 14700 20950 21360.48 12.61 0 -45963 21816 21382 21016 20582 20216 21600 20800 3295 6250 5000 15500 50 1 65907330 13873 8.02 0.46 12 0.30 2626.00 45955.00 28200 20240826 -25.35 15500 20240419 35.81 21750 -3.22 20250312 15870 32.64 20250203 28200 -25.35 20240826 15500 35.81 20240419 0.94 N 294870 5000 3295 억 8309269 N N 127 N 00 N
7 20250312 111053 55 30.00 KOSPI 건설 N N N Y 40 N 21300 350 2 1.67 3165558400 147922 27.43 20900 21750 20850 27200 14700 20950 21400.23 12.61 0 -38946 21816 21382 21016 20582 20216 21600 20800 3295 6250 5000 15500 50 1 65907330 14038 8.11 0.46 12 0.22 2626.00 45955.00 28200 20240826 -24.47 15500 20240419 37.42 21750 -2.07 20250312 15870 34.22 20250203 28200 -24.47 20240826 15500 37.42 20240419 0.94 N 294870 5000 3295 억 8309269 N N 127 N 00 N
8 20250312 101055 55 30.00 KOSPI 건설 N N N Y 40 N 21500 550 2 2.63 2356330100 110184 20.43 20900 21750 20850 27200 14700 20950 21385.46 12.61 0 -24887 21816 21382 21016 20582 20216 21600 20800 3295 6250 5000 15500 50 1 65907330 14170 8.19 0.47 12 0.17 2626.00 45955.00 28200 20240826 -23.76 15500 20240419 38.71 21750 -1.15 20250312 15870 35.48 20250203 28200 -23.76 20240826 15500 38.71 20240419 0.94 N 294870 5000 3295 억 8309269 N N 127 N 00 N
9 20250312 091103 55 30.00 KOSPI 건설 N N N Y 40 N 21100 150 2 0.72 434929700 20638 3.83 20900 21400 20850 27200 14700 20950 21074.30 12.61 0 -2939 21816 21382 21016 20582 20216 21600 20800 3295 6250 5000 15500 50 1 65907330 13906 8.04 0.46 12 0.03 2626.00 45955.00 28200 20240826 -25.18 15500 20240419 36.13 21600 -2.31 20250310 15870 32.96 20250203 28200 -25.18 20240826 15500 36.13 20240419 0.94 N 294870 5000 3295 억 8309269 N N 127 N 00 N
10 20250311 161050 55 30.00 KOSPI 건설 N N N Y 40 N 20950 -350 5 -1.64 10375533425 492545 84.95 20900 21450 20650 27650 14950 21300 21065.15 12.67 0 -65741 22233 21766 21133 20666 20033 22000 20900 3295 6350 5000 15760 50 1 65907330 13808 7.98 0.46 12 0.75 2626.00 45955.00 28200 20240826 -25.71 15500 20240419 35.16 21600 -3.01 20250310 15870 32.01 20250203 28200 -25.71 20240826 15500 35.16 20240419 0.95 N 294870 5000 3295 억 8348229 N N 127 N 00 N
11 20250311 151053 55 30.00 KOSPI 건설 N N N Y 40 N 21050 -250 5 -1.17 9964237875 472959 81.57 20900 21450 20650 27650 14950 21300 21067.86 12.67 0 -59070 22233 21766 21133 20666 20033 22000 20900 3295 6350 5000 15760 50 1 65907330 13873 8.02 0.46 12 0.72 2626.00 45955.00 28200 20240826 -25.35 15500 20240419 35.81 21600 -2.55 20250310 15870 32.64 20250203 28200 -25.35 20240826 15500 35.81 20240419 0.95 N 294870 5000 3295 억 8348229 N N 277 N 00 N
12 20250311 141056 55 30.00 KOSPI 건설 N N N Y 40 N 21250 -50 5 -0.23 8758985750 415984 71.74 20900 21450 20650 27650 14950 21300 21056.05 12.67 0 -38766 22233 21766 21133 20666 20033 22000 20900 3295 6350 5000 15760 50 1 65907330 14005 8.09 0.46 12 0.63 2626.00 45955.00 28200 20240826 -24.65 15500 20240419 37.10 21600 -1.62 20250310 15870 33.90 20250203 28200 -24.65 20240826 15500 37.10 20240419 0.95 N 294870 5000 3295 억 8348229 N N 277 N 00 N