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
013360/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
20250318,160307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3830,-10,5,-0.26,4663209008,1226562,58.87,3870,3930,3750,4990,2690,3840,3801.81,64.75,0,-148613,4106,3972,3806,3672,3506,4040,3740,270,1150,500,2380,5,1,54024880,2069,51.07,1.66,12,2.27,75.00,2309.00,5500,20241211,-30.36,1110,20240307,245.05,4680,-18.16,20250102,2915,31.39,20250210,5500,-30.36,20241211,1165,228.76,20241028,0.24,N,013360,500,270 억,,34981607,N,N,41,N,00,N
20250318,150309,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3810,-30,5,-0.78,4451192445,1170912,56.20,3870,3930,3750,4990,2690,3840,3801.47,64.75,0,-144094,4106,3972,3806,3672,3506,4040,3740,270,1150,500,2380,5,1,54024880,2058,50.80,1.65,12,2.17,75.00,2309.00,5500,20241211,-30.73,1110,20240307,243.24,4680,-18.59,20250102,2915,30.70,20250210,5500,-30.73,20241211,1165,227.04,20241028,0.24,N,013360,500,270 억,,34981607,N,N,6,N,00,N
20250318,140308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3790,-50,5,-1.30,3960981498,1041408,49.98,3870,3930,3750,4990,2690,3840,3803.49,64.75,0,-106815,4106,3972,3806,3672,3506,4040,3740,270,1150,500,2380,5,1,54024880,2048,50.53,1.64,12,1.93,75.00,2309.00,5500,20241211,-31.09,1110,20240307,241.44,4680,-19.02,20250102,2915,30.02,20250210,5500,-31.09,20241211,1165,225.32,20241028,0.24,N,013360,500,270 억,,34981607,N,N,6,N,00,N
20250318,130307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3780,-60,5,-1.56,3396997409,893607,42.89,3870,3930,3750,4990,2690,3840,3801.44,64.75,0,-95723,4106,3972,3806,3672,3506,4040,3740,270,1150,500,2380,5,1,54024880,2042,50.40,1.64,12,1.65,75.00,2309.00,5500,20241211,-31.27,1110,20240307,240.54,4680,-19.23,20250102,2915,29.67,20250210,5500,-31.27,20241211,1165,224.46,20241028,0.24,N,013360,500,270 억,,34981607,N,N,6,N,00,N
20250318,120307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3785,-55,5,-1.43,3133111624,823728,39.54,3870,3930,3750,4990,2690,3840,3803.58,64.75,0,-97290,4106,3972,3806,3672,3506,4040,3740,270,1150,500,2380,5,1,54024880,2045,50.47,1.64,12,1.52,75.00,2309.00,5500,20241211,-31.18,1110,20240307,240.99,4680,-19.12,20250102,2915,29.85,20250210,5500,-31.18,20241211,1165,224.89,20241028,0.24,N,013360,500,270 억,,34981607,N,N,6,N,00,N
20250318,110307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3805,-35,5,-0.91,2482427151,651856,31.29,3870,3930,3750,4990,2690,3840,3808.24,64.75,0,-58646,4106,3972,3806,3672,3506,4040,3740,270,1150,500,2380,5,1,54024880,2056,50.73,1.65,12,1.21,75.00,2309.00,5500,20241211,-30.82,1110,20240307,242.79,4680,-18.70,20250102,2915,30.53,20250210,5500,-30.82,20241211,1165,226.61,20241028,0.24,N,013360,500,270 억,,34981607,N,N,6,N,00,N
20250318,100308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3790,-50,5,-1.30,1894296238,496800,23.84,3870,3930,3750,4990,2690,3840,3813.00,64.75,0,-50233,4106,3972,3806,3672,3506,4040,3740,270,1150,500,2380,5,1,54024880,2048,50.53,1.64,12,0.92,75.00,2309.00,5500,20241211,-31.09,1110,20240307,241.44,4680,-19.02,20250102,2915,30.02,20250210,5500,-31.09,20241211,1165,225.32,20241028,0.24,N,013360,500,270 억,,34981607,N,N,6,N,00,N
20250318,090308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3885,45,2,1.17,237924761,61059,2.93,3870,3930,3865,4990,2690,3840,3896.64,64.75,0,-11489,4106,3972,3806,3672,3506,4040,3740,270,1150,500,2380,5,1,54024880,2099,51.80,1.68,12,0.11,75.00,2309.00,5500,20241211,-29.36,1110,20240307,250.00,4680,-16.99,20250102,2915,33.28,20250210,5500,-29.36,20241211,1165,233.48,20241028,0.24,N,013360,500,270 억,,34981607,N,N,6,N,00,N
20250317,160307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3840,30,2,0.79,7915573977,2073825,135.65,3790,3940,3640,4950,2670,3810,3816.89,65.18,0,-230251,4076,3942,3706,3572,3336,4010,3640,270,1140,500,2360,5,1,54024880,2075,51.20,1.66,12,3.84,75.00,2309.00,5500,20241211,-30.18,1110,20240307,245.95,4680,-17.95,20250102,2915,31.73,20250210,5500,-30.18,20241211,1165,229.61,20241028,0.23,N,013360,500,270 억,,35210767,N,N,6,N,00,N
20250317,150307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3835,25,2,0.66,7659369652,2007000,131.27,3790,3940,3640,4950,2670,3810,3816.33,65.18,0,-243367,4076,3942,3706,3572,3336,4010,3640,270,1140,500,2360,5,1,54024880,2072,51.13,1.66,12,3.71,75.00,2309.00,5500,20241211,-30.27,1110,20240307,245.50,4680,-18.06,20250102,2915,31.56,20250210,5500,-30.27,20241211,1165,229.18,20241028,0.23,N,013360,500,270 억,,35210767,N,N,13,N,00,N
20250317,140307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3815,5,2,0.13,7194071482,1885727,123.34,3790,3940,3640,4950,2670,3810,3815.01,65.18,0,-235536,4076,3942,3706,3572,3336,4010,3640,270,1140,500,2360,5,1,54024880,2061,50.87,1.65,12,3.49,75.00,2309.00,5500,20241211,-30.64,1110,20240307,243.69,4680,-18.48,20250102,2915,30.87,20250210,5500,-30.64,20241211,1165,227.47,20241028,0.23,N,013360,500,270 억,,35210767,N,N,13,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 160307 57 100.00 KOSPI 건설 N N N N N 3830 -10 5 -0.26 4663209008 1226562 58.87 3870 3930 3750 4990 2690 3840 3801.81 64.75 0 -148613 4106 3972 3806 3672 3506 4040 3740 270 1150 500 2380 5 1 54024880 2069 51.07 1.66 12 2.27 75.00 2309.00 5500 20241211 -30.36 1110 20240307 245.05 4680 -18.16 20250102 2915 31.39 20250210 5500 -30.36 20241211 1165 228.76 20241028 0.24 N 013360 500 270 억 34981607 N N 41 N 00 N
3 20250318 150309 57 100.00 KOSPI 건설 N N N N N 3810 -30 5 -0.78 4451192445 1170912 56.20 3870 3930 3750 4990 2690 3840 3801.47 64.75 0 -144094 4106 3972 3806 3672 3506 4040 3740 270 1150 500 2380 5 1 54024880 2058 50.80 1.65 12 2.17 75.00 2309.00 5500 20241211 -30.73 1110 20240307 243.24 4680 -18.59 20250102 2915 30.70 20250210 5500 -30.73 20241211 1165 227.04 20241028 0.24 N 013360 500 270 억 34981607 N N 6 N 00 N
4 20250318 140308 57 100.00 KOSPI 건설 N N N N N 3790 -50 5 -1.30 3960981498 1041408 49.98 3870 3930 3750 4990 2690 3840 3803.49 64.75 0 -106815 4106 3972 3806 3672 3506 4040 3740 270 1150 500 2380 5 1 54024880 2048 50.53 1.64 12 1.93 75.00 2309.00 5500 20241211 -31.09 1110 20240307 241.44 4680 -19.02 20250102 2915 30.02 20250210 5500 -31.09 20241211 1165 225.32 20241028 0.24 N 013360 500 270 억 34981607 N N 6 N 00 N
5 20250318 130307 57 100.00 KOSPI 건설 N N N N N 3780 -60 5 -1.56 3396997409 893607 42.89 3870 3930 3750 4990 2690 3840 3801.44 64.75 0 -95723 4106 3972 3806 3672 3506 4040 3740 270 1150 500 2380 5 1 54024880 2042 50.40 1.64 12 1.65 75.00 2309.00 5500 20241211 -31.27 1110 20240307 240.54 4680 -19.23 20250102 2915 29.67 20250210 5500 -31.27 20241211 1165 224.46 20241028 0.24 N 013360 500 270 억 34981607 N N 6 N 00 N
6 20250318 120307 57 100.00 KOSPI 건설 N N N N N 3785 -55 5 -1.43 3133111624 823728 39.54 3870 3930 3750 4990 2690 3840 3803.58 64.75 0 -97290 4106 3972 3806 3672 3506 4040 3740 270 1150 500 2380 5 1 54024880 2045 50.47 1.64 12 1.52 75.00 2309.00 5500 20241211 -31.18 1110 20240307 240.99 4680 -19.12 20250102 2915 29.85 20250210 5500 -31.18 20241211 1165 224.89 20241028 0.24 N 013360 500 270 억 34981607 N N 6 N 00 N
7 20250318 110307 57 100.00 KOSPI 건설 N N N N N 3805 -35 5 -0.91 2482427151 651856 31.29 3870 3930 3750 4990 2690 3840 3808.24 64.75 0 -58646 4106 3972 3806 3672 3506 4040 3740 270 1150 500 2380 5 1 54024880 2056 50.73 1.65 12 1.21 75.00 2309.00 5500 20241211 -30.82 1110 20240307 242.79 4680 -18.70 20250102 2915 30.53 20250210 5500 -30.82 20241211 1165 226.61 20241028 0.24 N 013360 500 270 억 34981607 N N 6 N 00 N
8 20250318 100308 57 100.00 KOSPI 건설 N N N N N 3790 -50 5 -1.30 1894296238 496800 23.84 3870 3930 3750 4990 2690 3840 3813.00 64.75 0 -50233 4106 3972 3806 3672 3506 4040 3740 270 1150 500 2380 5 1 54024880 2048 50.53 1.64 12 0.92 75.00 2309.00 5500 20241211 -31.09 1110 20240307 241.44 4680 -19.02 20250102 2915 30.02 20250210 5500 -31.09 20241211 1165 225.32 20241028 0.24 N 013360 500 270 억 34981607 N N 6 N 00 N
9 20250318 090308 57 100.00 KOSPI 건설 N N N N N 3885 45 2 1.17 237924761 61059 2.93 3870 3930 3865 4990 2690 3840 3896.64 64.75 0 -11489 4106 3972 3806 3672 3506 4040 3740 270 1150 500 2380 5 1 54024880 2099 51.80 1.68 12 0.11 75.00 2309.00 5500 20241211 -29.36 1110 20240307 250.00 4680 -16.99 20250102 2915 33.28 20250210 5500 -29.36 20241211 1165 233.48 20241028 0.24 N 013360 500 270 억 34981607 N N 6 N 00 N
10 20250317 160307 57 100.00 KOSPI 건설 N N N N N 3840 30 2 0.79 7915573977 2073825 135.65 3790 3940 3640 4950 2670 3810 3816.89 65.18 0 -230251 4076 3942 3706 3572 3336 4010 3640 270 1140 500 2360 5 1 54024880 2075 51.20 1.66 12 3.84 75.00 2309.00 5500 20241211 -30.18 1110 20240307 245.95 4680 -17.95 20250102 2915 31.73 20250210 5500 -30.18 20241211 1165 229.61 20241028 0.23 N 013360 500 270 억 35210767 N N 6 N 00 N
11 20250317 150307 57 100.00 KOSPI 건설 N N N N N 3835 25 2 0.66 7659369652 2007000 131.27 3790 3940 3640 4950 2670 3810 3816.33 65.18 0 -243367 4076 3942 3706 3572 3336 4010 3640 270 1140 500 2360 5 1 54024880 2072 51.13 1.66 12 3.71 75.00 2309.00 5500 20241211 -30.27 1110 20240307 245.50 4680 -18.06 20250102 2915 31.56 20250210 5500 -30.27 20241211 1165 229.18 20241028 0.23 N 013360 500 270 억 35210767 N N 13 N 00 N
12 20250317 140307 57 100.00 KOSPI 건설 N N N N N 3815 5 2 0.13 7194071482 1885727 123.34 3790 3940 3640 4950 2670 3810 3815.01 65.18 0 -235536 4076 3942 3706 3572 3336 4010 3640 270 1140 500 2360 5 1 54024880 2061 50.87 1.65 12 3.49 75.00 2309.00 5500 20241211 -30.64 1110 20240307 243.69 4680 -18.48 20250102 2915 30.87 20250210 5500 -30.64 20241211 1165 227.47 20241028 0.23 N 013360 500 270 억 35210767 N N 13 N 00 N