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
013580/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
20250318,160307,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13310,90,2,0.68,60659980,4562,18.44,13300,13390,13200,17180,9260,13220,13296.80,5.47,0,-254,13660,13440,13330,13110,13000,13385,13055,447,3960,5000,9780,10,1,8930907,1189,2.52,0.15,12,0.05,5290.00,89706.00,15580,20240821,-14.57,11880,20241209,12.04,14150,-5.94,20250307,11980,11.10,20250203,15580,-14.57,20240821,11880,12.04,20241209,0.50,N,013580,5000,446 억,,488678,N,N,8,N,00,N
20250318,150310,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13290,70,2,0.53,58092760,4369,17.66,13300,13390,13200,17180,9260,13220,13296.58,5.47,0,-135,13660,13440,13330,13110,13000,13385,13055,447,3960,5000,9780,10,1,8930907,1187,2.51,0.15,12,0.05,5290.00,89706.00,15580,20240821,-14.70,11880,20241209,11.87,14150,-6.08,20250307,11980,10.93,20250203,15580,-14.70,20240821,11880,11.87,20241209,0.50,N,013580,5000,446 억,,488678,N,N,2,N,00,N
20250318,140309,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13300,80,2,0.61,52908200,3979,16.08,13300,13390,13200,17180,9260,13220,13296.86,5.47,0,-92,13660,13440,13330,13110,13000,13385,13055,447,3960,5000,9780,10,1,8930907,1188,2.51,0.15,12,0.04,5290.00,89706.00,15580,20240821,-14.63,11880,20241209,11.95,14150,-6.01,20250307,11980,11.02,20250203,15580,-14.63,20240821,11880,11.95,20241209,0.50,N,013580,5000,446 억,,488678,N,N,2,N,00,N
20250318,130308,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13320,100,2,0.76,43588410,3278,13.25,13300,13390,13200,17180,9260,13220,13297.26,5.47,0,-149,13660,13440,13330,13110,13000,13385,13055,447,3960,5000,9780,10,1,8930907,1190,2.52,0.15,12,0.04,5290.00,89706.00,15580,20240821,-14.51,11880,20241209,12.12,14150,-5.87,20250307,11980,11.19,20250203,15580,-14.51,20240821,11880,12.12,20241209,0.50,N,013580,5000,446 억,,488678,N,N,2,N,00,N
20250318,120308,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13310,90,2,0.68,35521560,2672,10.80,13300,13390,13200,17180,9260,13220,13294.00,5.47,0,-162,13660,13440,13330,13110,13000,13385,13055,447,3960,5000,9780,10,1,8930907,1189,2.52,0.15,12,0.03,5290.00,89706.00,15580,20240821,-14.57,11880,20241209,12.04,14150,-5.94,20250307,11980,11.10,20250203,15580,-14.57,20240821,11880,12.04,20241209,0.50,N,013580,5000,446 억,,488678,N,N,2,N,00,N
20250318,110308,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13300,80,2,0.61,28221090,2123,8.58,13300,13390,13200,17180,9260,13220,13293.02,5.47,0,-541,13660,13440,13330,13110,13000,13385,13055,447,3960,5000,9780,10,1,8930907,1188,2.51,0.15,12,0.02,5290.00,89706.00,15580,20240821,-14.63,11880,20241209,11.95,14150,-6.01,20250307,11980,11.02,20250203,15580,-14.63,20240821,11880,11.95,20241209,0.50,N,013580,5000,446 억,,488678,N,N,2,N,00,N
20250318,100309,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13250,30,2,0.23,12156300,918,3.71,13300,13300,13200,17180,9260,13220,13242.16,5.47,0,-150,13660,13440,13330,13110,13000,13385,13055,447,3960,5000,9780,10,1,8930907,1183,2.50,0.15,12,0.01,5290.00,89706.00,15580,20240821,-14.96,11880,20241209,11.53,14150,-6.36,20250307,11980,10.60,20250203,15580,-14.96,20240821,11880,11.53,20241209,0.50,N,013580,5000,446 억,,488678,N,N,2,N,00,N
20250318,090309,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13300,80,2,0.61,146300,11,0.04,13300,13300,13300,17180,9260,13220,13300.00,5.47,0,-2,13660,13440,13330,13110,13000,13385,13055,447,3960,5000,9780,10,1,8930907,1188,2.51,0.15,12,0.00,5290.00,89706.00,15580,20240821,-14.63,11880,20241209,11.95,14150,-6.01,20250307,11980,11.02,20250203,15580,-14.63,20240821,11880,11.95,20241209,0.50,N,013580,5000,446 억,,488678,N,N,2,N,00,N
20250317,160308,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13220,-190,5,-1.42,329898040,24739,211.64,13450,13550,13220,17430,9390,13410,13335.14,5.47,0,566,13676,13542,13426,13292,13176,13485,13235,447,4020,5000,9920,10,1,8930907,1181,2.50,0.15,12,0.28,5290.00,89706.00,15580,20240821,-15.15,11880,20241209,11.28,14150,-6.57,20250307,11980,10.35,20250203,15580,-15.15,20240821,11880,11.28,20241209,0.50,N,013580,5000,446 억,,488159,N,N,2,N,00,N
20250317,150308,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13230,-180,5,-1.34,318088530,23846,204.00,13450,13550,13220,17430,9390,13410,13339.28,5.47,0,926,13676,13542,13426,13292,13176,13485,13235,447,4020,5000,9920,10,1,8930907,1182,2.50,0.15,12,0.27,5290.00,89706.00,15580,20240821,-15.08,11880,20241209,11.36,14150,-6.50,20250307,11980,10.43,20250203,15580,-15.08,20240821,11880,11.36,20241209,0.50,N,013580,5000,446 억,,488159,N,N,3,N,00,N
20250317,140308,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13260,-150,5,-1.12,309412600,23191,198.40,13450,13550,13220,17430,9390,13410,13341.93,5.47,0,1116,13676,13542,13426,13292,13176,13485,13235,447,4020,5000,9920,10,1,8930907,1184,2.51,0.15,12,0.26,5290.00,89706.00,15580,20240821,-14.89,11880,20241209,11.62,14150,-6.29,20250307,11980,10.68,20250203,15580,-14.89,20240821,11880,11.62,20241209,0.50,N,013580,5000,446 억,,488159,N,N,3,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 55 60.00 KOSPI 건설 N N N Y 60 N 13310 90 2 0.68 60659980 4562 18.44 13300 13390 13200 17180 9260 13220 13296.80 5.47 0 -254 13660 13440 13330 13110 13000 13385 13055 447 3960 5000 9780 10 1 8930907 1189 2.52 0.15 12 0.05 5290.00 89706.00 15580 20240821 -14.57 11880 20241209 12.04 14150 -5.94 20250307 11980 11.10 20250203 15580 -14.57 20240821 11880 12.04 20241209 0.50 N 013580 5000 446 억 488678 N N 8 N 00 N
3 20250318 150310 55 60.00 KOSPI 건설 N N N Y 60 N 13290 70 2 0.53 58092760 4369 17.66 13300 13390 13200 17180 9260 13220 13296.58 5.47 0 -135 13660 13440 13330 13110 13000 13385 13055 447 3960 5000 9780 10 1 8930907 1187 2.51 0.15 12 0.05 5290.00 89706.00 15580 20240821 -14.70 11880 20241209 11.87 14150 -6.08 20250307 11980 10.93 20250203 15580 -14.70 20240821 11880 11.87 20241209 0.50 N 013580 5000 446 억 488678 N N 2 N 00 N
4 20250318 140309 55 60.00 KOSPI 건설 N N N Y 60 N 13300 80 2 0.61 52908200 3979 16.08 13300 13390 13200 17180 9260 13220 13296.86 5.47 0 -92 13660 13440 13330 13110 13000 13385 13055 447 3960 5000 9780 10 1 8930907 1188 2.51 0.15 12 0.04 5290.00 89706.00 15580 20240821 -14.63 11880 20241209 11.95 14150 -6.01 20250307 11980 11.02 20250203 15580 -14.63 20240821 11880 11.95 20241209 0.50 N 013580 5000 446 억 488678 N N 2 N 00 N
5 20250318 130308 55 60.00 KOSPI 건설 N N N Y 60 N 13320 100 2 0.76 43588410 3278 13.25 13300 13390 13200 17180 9260 13220 13297.26 5.47 0 -149 13660 13440 13330 13110 13000 13385 13055 447 3960 5000 9780 10 1 8930907 1190 2.52 0.15 12 0.04 5290.00 89706.00 15580 20240821 -14.51 11880 20241209 12.12 14150 -5.87 20250307 11980 11.19 20250203 15580 -14.51 20240821 11880 12.12 20241209 0.50 N 013580 5000 446 억 488678 N N 2 N 00 N
6 20250318 120308 55 60.00 KOSPI 건설 N N N Y 60 N 13310 90 2 0.68 35521560 2672 10.80 13300 13390 13200 17180 9260 13220 13294.00 5.47 0 -162 13660 13440 13330 13110 13000 13385 13055 447 3960 5000 9780 10 1 8930907 1189 2.52 0.15 12 0.03 5290.00 89706.00 15580 20240821 -14.57 11880 20241209 12.04 14150 -5.94 20250307 11980 11.10 20250203 15580 -14.57 20240821 11880 12.04 20241209 0.50 N 013580 5000 446 억 488678 N N 2 N 00 N
7 20250318 110308 55 60.00 KOSPI 건설 N N N Y 60 N 13300 80 2 0.61 28221090 2123 8.58 13300 13390 13200 17180 9260 13220 13293.02 5.47 0 -541 13660 13440 13330 13110 13000 13385 13055 447 3960 5000 9780 10 1 8930907 1188 2.51 0.15 12 0.02 5290.00 89706.00 15580 20240821 -14.63 11880 20241209 11.95 14150 -6.01 20250307 11980 11.02 20250203 15580 -14.63 20240821 11880 11.95 20241209 0.50 N 013580 5000 446 억 488678 N N 2 N 00 N
8 20250318 100309 55 60.00 KOSPI 건설 N N N Y 60 N 13250 30 2 0.23 12156300 918 3.71 13300 13300 13200 17180 9260 13220 13242.16 5.47 0 -150 13660 13440 13330 13110 13000 13385 13055 447 3960 5000 9780 10 1 8930907 1183 2.50 0.15 12 0.01 5290.00 89706.00 15580 20240821 -14.96 11880 20241209 11.53 14150 -6.36 20250307 11980 10.60 20250203 15580 -14.96 20240821 11880 11.53 20241209 0.50 N 013580 5000 446 억 488678 N N 2 N 00 N
9 20250318 090309 55 60.00 KOSPI 건설 N N N Y 60 N 13300 80 2 0.61 146300 11 0.04 13300 13300 13300 17180 9260 13220 13300.00 5.47 0 -2 13660 13440 13330 13110 13000 13385 13055 447 3960 5000 9780 10 1 8930907 1188 2.51 0.15 12 0.00 5290.00 89706.00 15580 20240821 -14.63 11880 20241209 11.95 14150 -6.01 20250307 11980 11.02 20250203 15580 -14.63 20240821 11880 11.95 20241209 0.50 N 013580 5000 446 억 488678 N N 2 N 00 N
10 20250317 160308 55 60.00 KOSPI 건설 N N N Y 60 N 13220 -190 5 -1.42 329898040 24739 211.64 13450 13550 13220 17430 9390 13410 13335.14 5.47 0 566 13676 13542 13426 13292 13176 13485 13235 447 4020 5000 9920 10 1 8930907 1181 2.50 0.15 12 0.28 5290.00 89706.00 15580 20240821 -15.15 11880 20241209 11.28 14150 -6.57 20250307 11980 10.35 20250203 15580 -15.15 20240821 11880 11.28 20241209 0.50 N 013580 5000 446 억 488159 N N 2 N 00 N
11 20250317 150308 55 60.00 KOSPI 건설 N N N Y 60 N 13230 -180 5 -1.34 318088530 23846 204.00 13450 13550 13220 17430 9390 13410 13339.28 5.47 0 926 13676 13542 13426 13292 13176 13485 13235 447 4020 5000 9920 10 1 8930907 1182 2.50 0.15 12 0.27 5290.00 89706.00 15580 20240821 -15.08 11880 20241209 11.36 14150 -6.50 20250307 11980 10.43 20250203 15580 -15.08 20240821 11880 11.36 20241209 0.50 N 013580 5000 446 억 488159 N N 3 N 00 N
12 20250317 140308 55 60.00 KOSPI 건설 N N N Y 60 N 13260 -150 5 -1.12 309412600 23191 198.40 13450 13550 13220 17430 9390 13410 13341.93 5.47 0 1116 13676 13542 13426 13292 13176 13485 13235 447 4020 5000 9920 10 1 8930907 1184 2.51 0.15 12 0.26 5290.00 89706.00 15580 20240821 -14.89 11880 20241209 11.62 14150 -6.29 20250307 11980 10.68 20250203 15580 -14.89 20240821 11880 11.62 20241209 0.50 N 013580 5000 446 억 488159 N N 3 N 00 N