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
475150/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
20250312,161322,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14640,140,2,0.97,2762333995,187286,74.40,14590,14960,14550,18850,10150,14500,14749.45,1.56,0,7549,15200,14850,14330,13980,13460,15025,14155,67,4350,200,10150,10,1,33691895,4932,0.00,0.00,12,0.56,0.00,0.00,27585,20240523,-46.93,8234,20240329,77.80,16400,-10.73,20250227,11500,27.30,20250210,33100,-55.77,20240523,9880,48.18,20240329,3.22,N,475150,200,67 억,,524057,N,N,40,N,00,N
20250312,151326,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14670,170,2,1.17,2694334925,182638,72.55,14590,14960,14550,18850,10150,14500,14752.32,1.56,0,6641,15200,14850,14330,13980,13460,15025,14155,67,4350,200,10150,10,1,33691895,4943,0.00,0.00,12,0.54,0.00,0.00,27585,20240523,-46.82,8234,20240329,78.16,16400,-10.55,20250227,11500,27.57,20250210,33100,-55.68,20240523,9880,48.48,20240329,3.22,N,475150,200,67 억,,524057,N,N,1,N,00,N
20250312,141320,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14700,200,2,1.38,2265139470,153347,60.92,14590,14960,14550,18850,10150,14500,14771.33,1.56,0,2243,15200,14850,14330,13980,13460,15025,14155,67,4350,200,10150,10,1,33691895,4953,0.00,0.00,12,0.46,0.00,0.00,27585,20240523,-46.71,8234,20240329,78.53,16400,-10.37,20250227,11500,27.83,20250210,33100,-55.59,20240523,9880,48.79,20240329,3.22,N,475150,200,67 억,,524057,N,N,1,N,00,N
20250312,131322,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14740,240,2,1.66,1993764005,134873,53.58,14590,14960,14550,18850,10150,14500,14782.53,1.56,0,1186,15200,14850,14330,13980,13460,15025,14155,67,4350,200,10150,10,1,33691895,4966,0.00,0.00,12,0.40,0.00,0.00,27585,20240523,-46.57,8234,20240329,79.01,16400,-10.12,20250227,11500,28.17,20250210,33100,-55.47,20240523,9880,49.19,20240329,3.22,N,475150,200,67 억,,524057,N,N,1,N,00,N
20250312,121326,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14760,260,2,1.79,1767066345,119526,47.48,14590,14960,14550,18850,10150,14500,14783.95,1.56,0,5596,15200,14850,14330,13980,13460,15025,14155,67,4350,200,10150,10,1,33691895,4973,0.00,0.00,12,0.35,0.00,0.00,27585,20240523,-46.49,8234,20240329,79.26,16400,-10.00,20250227,11500,28.35,20250210,33100,-55.41,20240523,9880,49.39,20240329,3.22,N,475150,200,67 억,,524057,N,N,1,N,00,N
20250312,111315,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14730,230,2,1.59,1447448065,97883,38.88,14590,14960,14550,18850,10150,14500,14787.53,1.56,0,6618,15200,14850,14330,13980,13460,15025,14155,67,4350,200,10150,10,1,33691895,4963,0.00,0.00,12,0.29,0.00,0.00,27585,20240523,-46.60,8234,20240329,78.89,16400,-10.18,20250227,11500,28.09,20250210,33100,-55.50,20240523,9880,49.09,20240329,3.22,N,475150,200,67 억,,524057,N,N,1,N,00,N
20250312,101318,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14810,310,2,2.14,1119170250,75582,30.02,14590,14960,14550,18850,10150,14500,14807.36,1.56,0,946,15200,14850,14330,13980,13460,15025,14155,67,4350,200,10150,10,1,33691895,4990,0.00,0.00,12,0.22,0.00,0.00,27585,20240523,-46.31,8234,20240329,79.86,16400,-9.70,20250227,11500,28.78,20250210,33100,-55.26,20240523,9880,49.90,20240329,3.22,N,475150,200,67 억,,524057,N,N,1,N,00,N
20250312,091326,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14920,420,2,2.90,529299500,35769,14.21,14590,14960,14550,18850,10150,14500,14797.72,1.56,0,-327,15200,14850,14330,13980,13460,15025,14155,67,4350,200,10150,10,1,33691895,5027,0.00,0.00,12,0.11,0.00,0.00,27585,20240523,-45.91,8234,20240329,81.20,16400,-9.02,20250227,11500,29.74,20250210,33100,-54.92,20240523,9880,51.01,20240329,3.22,N,475150,200,67 억,,524057,N,N,1,N,00,N
20250311,161311,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14500,100,2,0.69,3600822855,249778,108.39,13850,14680,13810,18720,10080,14400,14415.58,1.39,0,55072,14900,14650,14380,14130,13860,14515,13995,67,4320,200,10080,10,1,33691895,4885,0.00,0.00,12,0.74,0.00,0.00,27585,20240523,-47.44,8234,20240329,76.10,16400,-11.59,20250227,11500,26.09,20250210,33100,-56.19,20240523,9880,46.76,20240329,3.29,N,475150,200,67 억,,469280,N,N,1,N,00,N
20250311,151314,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14510,110,2,0.76,3444957085,239024,103.72,13850,14680,13810,18720,10080,14400,14412.60,1.39,0,56319,14900,14650,14380,14130,13860,14515,13995,67,4320,200,10080,10,1,33691895,4889,0.00,0.00,12,0.71,0.00,0.00,27585,20240523,-47.40,8234,20240329,76.22,16400,-11.52,20250227,11500,26.17,20250210,33100,-56.16,20240523,9880,46.86,20240329,3.29,N,475150,200,67 억,,469280,N,N,76,N,00,N
20250311,141318,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14535,135,2,0.94,3262185830,226457,98.27,13850,14680,13810,18720,10080,14400,14405.32,1.39,0,59384,14900,14650,14380,14130,13860,14515,13995,67,4320,200,10080,10,1,33691895,4897,0.00,0.00,12,0.67,0.00,0.00,27585,20240523,-47.31,8234,20240329,76.52,16400,-11.37,20250227,11500,26.39,20250210,33100,-56.09,20240523,9880,47.12,20240329,3.29,N,475150,200,67 억,,469280,N,N,76,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 161322 55 60.00 KOSPI 건설 N N N Y 60 N 14640 140 2 0.97 2762333995 187286 74.40 14590 14960 14550 18850 10150 14500 14749.45 1.56 0 7549 15200 14850 14330 13980 13460 15025 14155 67 4350 200 10150 10 1 33691895 4932 0.00 0.00 12 0.56 0.00 0.00 27585 20240523 -46.93 8234 20240329 77.80 16400 -10.73 20250227 11500 27.30 20250210 33100 -55.77 20240523 9880 48.18 20240329 3.22 N 475150 200 67 억 524057 N N 40 N 00 N
3 20250312 151326 55 60.00 KOSPI 건설 N N N Y 60 N 14670 170 2 1.17 2694334925 182638 72.55 14590 14960 14550 18850 10150 14500 14752.32 1.56 0 6641 15200 14850 14330 13980 13460 15025 14155 67 4350 200 10150 10 1 33691895 4943 0.00 0.00 12 0.54 0.00 0.00 27585 20240523 -46.82 8234 20240329 78.16 16400 -10.55 20250227 11500 27.57 20250210 33100 -55.68 20240523 9880 48.48 20240329 3.22 N 475150 200 67 억 524057 N N 1 N 00 N
4 20250312 141320 55 60.00 KOSPI 건설 N N N Y 60 N 14700 200 2 1.38 2265139470 153347 60.92 14590 14960 14550 18850 10150 14500 14771.33 1.56 0 2243 15200 14850 14330 13980 13460 15025 14155 67 4350 200 10150 10 1 33691895 4953 0.00 0.00 12 0.46 0.00 0.00 27585 20240523 -46.71 8234 20240329 78.53 16400 -10.37 20250227 11500 27.83 20250210 33100 -55.59 20240523 9880 48.79 20240329 3.22 N 475150 200 67 억 524057 N N 1 N 00 N
5 20250312 131322 55 60.00 KOSPI 건설 N N N Y 60 N 14740 240 2 1.66 1993764005 134873 53.58 14590 14960 14550 18850 10150 14500 14782.53 1.56 0 1186 15200 14850 14330 13980 13460 15025 14155 67 4350 200 10150 10 1 33691895 4966 0.00 0.00 12 0.40 0.00 0.00 27585 20240523 -46.57 8234 20240329 79.01 16400 -10.12 20250227 11500 28.17 20250210 33100 -55.47 20240523 9880 49.19 20240329 3.22 N 475150 200 67 억 524057 N N 1 N 00 N
6 20250312 121326 55 60.00 KOSPI 건설 N N N Y 60 N 14760 260 2 1.79 1767066345 119526 47.48 14590 14960 14550 18850 10150 14500 14783.95 1.56 0 5596 15200 14850 14330 13980 13460 15025 14155 67 4350 200 10150 10 1 33691895 4973 0.00 0.00 12 0.35 0.00 0.00 27585 20240523 -46.49 8234 20240329 79.26 16400 -10.00 20250227 11500 28.35 20250210 33100 -55.41 20240523 9880 49.39 20240329 3.22 N 475150 200 67 억 524057 N N 1 N 00 N
7 20250312 111315 55 60.00 KOSPI 건설 N N N Y 60 N 14730 230 2 1.59 1447448065 97883 38.88 14590 14960 14550 18850 10150 14500 14787.53 1.56 0 6618 15200 14850 14330 13980 13460 15025 14155 67 4350 200 10150 10 1 33691895 4963 0.00 0.00 12 0.29 0.00 0.00 27585 20240523 -46.60 8234 20240329 78.89 16400 -10.18 20250227 11500 28.09 20250210 33100 -55.50 20240523 9880 49.09 20240329 3.22 N 475150 200 67 억 524057 N N 1 N 00 N
8 20250312 101318 55 60.00 KOSPI 건설 N N N Y 60 N 14810 310 2 2.14 1119170250 75582 30.02 14590 14960 14550 18850 10150 14500 14807.36 1.56 0 946 15200 14850 14330 13980 13460 15025 14155 67 4350 200 10150 10 1 33691895 4990 0.00 0.00 12 0.22 0.00 0.00 27585 20240523 -46.31 8234 20240329 79.86 16400 -9.70 20250227 11500 28.78 20250210 33100 -55.26 20240523 9880 49.90 20240329 3.22 N 475150 200 67 억 524057 N N 1 N 00 N
9 20250312 091326 55 60.00 KOSPI 건설 N N N Y 60 N 14920 420 2 2.90 529299500 35769 14.21 14590 14960 14550 18850 10150 14500 14797.72 1.56 0 -327 15200 14850 14330 13980 13460 15025 14155 67 4350 200 10150 10 1 33691895 5027 0.00 0.00 12 0.11 0.00 0.00 27585 20240523 -45.91 8234 20240329 81.20 16400 -9.02 20250227 11500 29.74 20250210 33100 -54.92 20240523 9880 51.01 20240329 3.22 N 475150 200 67 억 524057 N N 1 N 00 N
10 20250311 161311 55 60.00 KOSPI 건설 N N N Y 60 N 14500 100 2 0.69 3600822855 249778 108.39 13850 14680 13810 18720 10080 14400 14415.58 1.39 0 55072 14900 14650 14380 14130 13860 14515 13995 67 4320 200 10080 10 1 33691895 4885 0.00 0.00 12 0.74 0.00 0.00 27585 20240523 -47.44 8234 20240329 76.10 16400 -11.59 20250227 11500 26.09 20250210 33100 -56.19 20240523 9880 46.76 20240329 3.29 N 475150 200 67 억 469280 N N 1 N 00 N
11 20250311 151314 55 60.00 KOSPI 건설 N N N Y 60 N 14510 110 2 0.76 3444957085 239024 103.72 13850 14680 13810 18720 10080 14400 14412.60 1.39 0 56319 14900 14650 14380 14130 13860 14515 13995 67 4320 200 10080 10 1 33691895 4889 0.00 0.00 12 0.71 0.00 0.00 27585 20240523 -47.40 8234 20240329 76.22 16400 -11.52 20250227 11500 26.17 20250210 33100 -56.16 20240523 9880 46.86 20240329 3.29 N 475150 200 67 억 469280 N N 76 N 00 N
12 20250311 141318 55 60.00 KOSPI 건설 N N N Y 60 N 14535 135 2 0.94 3262185830 226457 98.27 13850 14680 13810 18720 10080 14400 14405.32 1.39 0 59384 14900 14650 14380 14130 13860 14515 13995 67 4320 200 10080 10 1 33691895 4897 0.00 0.00 12 0.67 0.00 0.00 27585 20240523 -47.31 8234 20240329 76.52 16400 -11.37 20250227 11500 26.39 20250210 33100 -56.09 20240523 9880 47.12 20240329 3.29 N 475150 200 67 억 469280 N N 76 N 00 N