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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160248,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,2815,-95,5,-3.26,72500065,25420,630.61,2890,2910,2815,3780,2040,2910,2852.09,0.54,0,-87,2963,2936,2918,2891,2873,2927,2882,38,870,500,1970,5,1,7622000,215,11.08,0.21,12,0.33,254.00,13420.00,5200,20240509,-45.87,2815,20250318,0.00,3800,-25.92,20250110,2815,0.00,20250318,5200,-45.87,20240509,2815,0.00,20250318,0.13,N,010400,500,38 억,,41523,N,N,6,N,00,N
20250318,150250,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,2850,-60,5,-2.06,67134490,23515,583.35,2890,2910,2840,3780,2040,2910,2854.96,0.54,0,648,2963,2936,2918,2891,2873,2927,2882,38,870,500,1970,5,1,7622000,217,11.22,0.21,12,0.31,254.00,13420.00,5200,20240509,-45.19,2840,20250318,0.35,3800,-25.00,20250110,2840,0.35,20250318,5200,-45.19,20240509,2840,0.35,20250318,0.13,N,010400,500,38 억,,41523,N,N,0,N,00,N
20250318,140249,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,2865,-45,5,-1.55,35205385,12275,304.52,2890,2910,2840,3780,2040,2910,2868.06,0.54,0,523,2963,2936,2918,2891,2873,2927,2882,38,870,500,1970,5,1,7622000,218,11.28,0.21,12,0.16,254.00,13420.00,5200,20240509,-44.90,2840,20250318,0.88,3800,-24.61,20250110,2840,0.88,20250318,5200,-44.90,20240509,2840,0.88,20250318,0.13,N,010400,500,38 억,,41523,N,N,0,N,00,N
20250318,130248,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,2865,-45,5,-1.55,35205385,12275,304.52,2890,2910,2840,3780,2040,2910,2868.06,0.54,0,523,2963,2936,2918,2891,2873,2927,2882,38,870,500,1970,5,1,7622000,218,11.28,0.21,12,0.16,254.00,13420.00,5200,20240509,-44.90,2840,20250318,0.88,3800,-24.61,20250110,2840,0.88,20250318,5200,-44.90,20240509,2840,0.88,20250318,0.13,N,010400,500,38 억,,41523,N,N,0,N,00,N
20250318,120248,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2885,-25,5,-0.86,27332360,9514,236.02,2890,2910,2855,3780,2040,2910,2872.86,0.54,0,210,2963,2936,2918,2891,2873,2927,2882,38,870,500,1970,5,1,7622000,220,11.36,0.21,12,0.12,254.00,13420.00,5200,20240509,-44.52,2840,20241203,1.58,3800,-24.08,20250110,2850,1.23,20250311,5200,-44.52,20240509,2840,1.58,20241203,0.13,N,010400,500,38 억,,41523,N,N,0,N,00,N
20250318,110248,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2885,-25,5,-0.86,26604955,9261,229.74,2890,2910,2855,3780,2040,2910,2872.80,0.54,0,232,2963,2936,2918,2891,2873,2927,2882,38,870,500,1970,5,1,7622000,220,11.36,0.21,12,0.12,254.00,13420.00,5200,20240509,-44.52,2840,20241203,1.58,3800,-24.08,20250110,2850,1.23,20250311,5200,-44.52,20240509,2840,1.58,20241203,0.13,N,010400,500,38 억,,41523,N,N,0,N,00,N
20250318,100249,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2890,-20,5,-0.69,14184410,4945,122.67,2890,2910,2855,3780,2040,2910,2868.43,0.54,0,340,2963,2936,2918,2891,2873,2927,2882,38,870,500,1970,5,1,7622000,220,11.38,0.22,12,0.06,254.00,13420.00,5200,20240509,-44.42,2840,20241203,1.76,3800,-23.95,20250110,2850,1.40,20250311,5200,-44.42,20240509,2840,1.76,20241203,0.13,N,010400,500,38 억,,41523,N,N,0,N,00,N
20250318,090249,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2865,-45,5,-1.55,1133820,396,9.82,2890,2890,2855,3780,2040,2910,2863.18,0.54,0,123,2963,2936,2918,2891,2873,2927,2882,38,870,500,1970,5,1,7622000,218,11.28,0.21,12,0.01,254.00,13420.00,5200,20240509,-44.90,2840,20241203,0.88,3800,-24.61,20250110,2850,0.53,20250311,5200,-44.90,20240509,2840,0.88,20241203,0.13,N,010400,500,38 억,,41523,N,N,0,N,00,N
20250317,160249,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2910,-20,5,-0.68,11783500,4030,98.05,2930,2945,2900,3805,2055,2930,2923.95,0.54,0,245,2986,2957,2936,2907,2886,2972,2922,38,875,500,1990,5,1,7622000,222,11.46,0.22,12,0.05,254.00,13420.00,5200,20240509,-44.04,2840,20241203,2.46,3800,-23.42,20250110,2850,2.11,20250311,5200,-44.04,20240509,2840,2.46,20241203,0.13,N,010400,500,38 억,,41213,N,N,2,N,00,N
20250317,150248,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2900,-30,5,-1.02,10874665,3717,90.44,2930,2945,2900,3805,2055,2930,2925.66,0.54,0,318,2986,2957,2936,2907,2886,2972,2922,38,875,500,1990,5,1,7622000,221,11.42,0.22,12,0.05,254.00,13420.00,5200,20240509,-44.23,2840,20241203,2.11,3800,-23.68,20250110,2850,1.75,20250311,5200,-44.23,20240509,2840,2.11,20241203,0.13,N,010400,500,38 억,,41213,N,N,2,N,00,N
20250317,140249,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2935,5,2,0.17,8721515,2977,72.43,2930,2945,2900,3805,2055,2930,2929.63,0.54,0,298,2986,2957,2936,2907,2886,2972,2922,38,875,500,1990,5,1,7622000,224,11.56,0.22,12,0.04,254.00,13420.00,5200,20240509,-43.56,2840,20241203,3.35,3800,-22.76,20250110,2850,2.98,20250311,5200,-43.56,20240509,2840,3.35,20241203,0.13,N,010400,500,38 억,,41213,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 20250318 160248 57 100.00 KOSPI 신저가 건설 N N N N N 2815 -95 5 -3.26 72500065 25420 630.61 2890 2910 2815 3780 2040 2910 2852.09 0.54 0 -87 2963 2936 2918 2891 2873 2927 2882 38 870 500 1970 5 1 7622000 215 11.08 0.21 12 0.33 254.00 13420.00 5200 20240509 -45.87 2815 20250318 0.00 3800 -25.92 20250110 2815 0.00 20250318 5200 -45.87 20240509 2815 0.00 20250318 0.13 N 010400 500 38 억 41523 N N 6 N 00 N
3 20250318 150250 57 100.00 KOSPI 신저가 건설 N N N N N 2850 -60 5 -2.06 67134490 23515 583.35 2890 2910 2840 3780 2040 2910 2854.96 0.54 0 648 2963 2936 2918 2891 2873 2927 2882 38 870 500 1970 5 1 7622000 217 11.22 0.21 12 0.31 254.00 13420.00 5200 20240509 -45.19 2840 20250318 0.35 3800 -25.00 20250110 2840 0.35 20250318 5200 -45.19 20240509 2840 0.35 20250318 0.13 N 010400 500 38 억 41523 N N 0 N 00 N
4 20250318 140249 57 100.00 KOSPI 신저가 건설 N N N N N 2865 -45 5 -1.55 35205385 12275 304.52 2890 2910 2840 3780 2040 2910 2868.06 0.54 0 523 2963 2936 2918 2891 2873 2927 2882 38 870 500 1970 5 1 7622000 218 11.28 0.21 12 0.16 254.00 13420.00 5200 20240509 -44.90 2840 20250318 0.88 3800 -24.61 20250110 2840 0.88 20250318 5200 -44.90 20240509 2840 0.88 20250318 0.13 N 010400 500 38 억 41523 N N 0 N 00 N
5 20250318 130248 57 100.00 KOSPI 신저가 건설 N N N N N 2865 -45 5 -1.55 35205385 12275 304.52 2890 2910 2840 3780 2040 2910 2868.06 0.54 0 523 2963 2936 2918 2891 2873 2927 2882 38 870 500 1970 5 1 7622000 218 11.28 0.21 12 0.16 254.00 13420.00 5200 20240509 -44.90 2840 20250318 0.88 3800 -24.61 20250110 2840 0.88 20250318 5200 -44.90 20240509 2840 0.88 20250318 0.13 N 010400 500 38 억 41523 N N 0 N 00 N
6 20250318 120248 57 100.00 KOSPI 건설 N N N N N 2885 -25 5 -0.86 27332360 9514 236.02 2890 2910 2855 3780 2040 2910 2872.86 0.54 0 210 2963 2936 2918 2891 2873 2927 2882 38 870 500 1970 5 1 7622000 220 11.36 0.21 12 0.12 254.00 13420.00 5200 20240509 -44.52 2840 20241203 1.58 3800 -24.08 20250110 2850 1.23 20250311 5200 -44.52 20240509 2840 1.58 20241203 0.13 N 010400 500 38 억 41523 N N 0 N 00 N
7 20250318 110248 57 100.00 KOSPI 건설 N N N N N 2885 -25 5 -0.86 26604955 9261 229.74 2890 2910 2855 3780 2040 2910 2872.80 0.54 0 232 2963 2936 2918 2891 2873 2927 2882 38 870 500 1970 5 1 7622000 220 11.36 0.21 12 0.12 254.00 13420.00 5200 20240509 -44.52 2840 20241203 1.58 3800 -24.08 20250110 2850 1.23 20250311 5200 -44.52 20240509 2840 1.58 20241203 0.13 N 010400 500 38 억 41523 N N 0 N 00 N
8 20250318 100249 57 100.00 KOSPI 건설 N N N N N 2890 -20 5 -0.69 14184410 4945 122.67 2890 2910 2855 3780 2040 2910 2868.43 0.54 0 340 2963 2936 2918 2891 2873 2927 2882 38 870 500 1970 5 1 7622000 220 11.38 0.22 12 0.06 254.00 13420.00 5200 20240509 -44.42 2840 20241203 1.76 3800 -23.95 20250110 2850 1.40 20250311 5200 -44.42 20240509 2840 1.76 20241203 0.13 N 010400 500 38 억 41523 N N 0 N 00 N
9 20250318 090249 57 100.00 KOSPI 건설 N N N N N 2865 -45 5 -1.55 1133820 396 9.82 2890 2890 2855 3780 2040 2910 2863.18 0.54 0 123 2963 2936 2918 2891 2873 2927 2882 38 870 500 1970 5 1 7622000 218 11.28 0.21 12 0.01 254.00 13420.00 5200 20240509 -44.90 2840 20241203 0.88 3800 -24.61 20250110 2850 0.53 20250311 5200 -44.90 20240509 2840 0.88 20241203 0.13 N 010400 500 38 억 41523 N N 0 N 00 N
10 20250317 160249 57 100.00 KOSPI 건설 N N N N N 2910 -20 5 -0.68 11783500 4030 98.05 2930 2945 2900 3805 2055 2930 2923.95 0.54 0 245 2986 2957 2936 2907 2886 2972 2922 38 875 500 1990 5 1 7622000 222 11.46 0.22 12 0.05 254.00 13420.00 5200 20240509 -44.04 2840 20241203 2.46 3800 -23.42 20250110 2850 2.11 20250311 5200 -44.04 20240509 2840 2.46 20241203 0.13 N 010400 500 38 억 41213 N N 2 N 00 N
11 20250317 150248 57 100.00 KOSPI 건설 N N N N N 2900 -30 5 -1.02 10874665 3717 90.44 2930 2945 2900 3805 2055 2930 2925.66 0.54 0 318 2986 2957 2936 2907 2886 2972 2922 38 875 500 1990 5 1 7622000 221 11.42 0.22 12 0.05 254.00 13420.00 5200 20240509 -44.23 2840 20241203 2.11 3800 -23.68 20250110 2850 1.75 20250311 5200 -44.23 20240509 2840 2.11 20241203 0.13 N 010400 500 38 억 41213 N N 2 N 00 N
12 20250317 140249 57 100.00 KOSPI 건설 N N N N N 2935 5 2 0.17 8721515 2977 72.43 2930 2945 2900 3805 2055 2930 2929.63 0.54 0 298 2986 2957 2936 2907 2886 2972 2922 38 875 500 1990 5 1 7622000 224 11.56 0.22 12 0.04 254.00 13420.00 5200 20240509 -43.56 2840 20241203 3.35 3800 -22.76 20250110 2850 2.98 20250311 5200 -43.56 20240509 2840 3.35 20241203 0.13 N 010400 500 38 억 41213 N N 2 N 00 N