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
013700/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
20250318,160308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1230,-11,5,-0.89,66710382,54173,69.53,1250,1250,1210,1613,869,1241,1231.43,0.59,0,2029,1274,1257,1242,1225,1210,1266,1234,299,372,500,890,1,1,59750830,735,21.21,0.64,12,0.09,58.00,1908.00,1775,20250110,-30.70,1142,20241115,7.71,1775,-30.70,20250110,1178,4.41,20250311,1775,-30.70,20250110,1142,7.71,20241115,0.27,N,013700,500,298 억,,354328,N,N,37,N,00,N
20250318,150310,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1240,-1,5,-0.08,62698483,50914,65.34,1250,1250,1210,1613,869,1241,1231.46,0.59,0,3606,1274,1257,1242,1225,1210,1266,1234,299,372,500,890,1,1,59750830,741,21.38,0.65,12,0.09,58.00,1908.00,1775,20250110,-30.14,1142,20241115,8.58,1775,-30.14,20250110,1178,5.26,20250311,1775,-30.14,20250110,1142,8.58,20241115,0.27,N,013700,500,298 억,,354328,N,N,7,N,00,N
20250318,140309,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1236,-5,5,-0.40,50632574,41147,52.81,1250,1250,1210,1613,869,1241,1230.53,0.59,0,4878,1274,1257,1242,1225,1210,1266,1234,299,372,500,890,1,1,59750830,739,21.31,0.65,12,0.07,58.00,1908.00,1775,20250110,-30.37,1142,20241115,8.23,1775,-30.37,20250110,1178,4.92,20250311,1775,-30.37,20250110,1142,8.23,20241115,0.27,N,013700,500,298 억,,354328,N,N,7,N,00,N
20250318,130308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1237,-4,5,-0.32,42278857,34393,44.14,1250,1250,1210,1613,869,1241,1229.29,0.59,0,6374,1274,1257,1242,1225,1210,1266,1234,299,372,500,890,1,1,59750830,739,21.33,0.65,12,0.06,58.00,1908.00,1775,20250110,-30.31,1142,20241115,8.32,1775,-30.31,20250110,1178,5.01,20250311,1775,-30.31,20250110,1142,8.32,20241115,0.27,N,013700,500,298 억,,354328,N,N,7,N,00,N
20250318,120308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1232,-9,5,-0.73,42245563,34366,44.11,1250,1250,1210,1613,869,1241,1229.28,0.59,0,6380,1274,1257,1242,1225,1210,1266,1234,299,372,500,890,1,1,59750830,736,21.24,0.65,12,0.06,58.00,1908.00,1775,20250110,-30.59,1142,20241115,7.88,1775,-30.59,20250110,1178,4.58,20250311,1775,-30.59,20250110,1142,7.88,20241115,0.27,N,013700,500,298 억,,354328,N,N,7,N,00,N
20250318,110308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1234,-7,5,-0.56,31550880,25688,32.97,1250,1250,1210,1613,869,1241,1228.23,0.59,0,363,1274,1257,1242,1225,1210,1266,1234,299,372,500,890,1,1,59750830,737,21.28,0.65,12,0.04,58.00,1908.00,1775,20250110,-30.48,1142,20241115,8.06,1775,-30.48,20250110,1178,4.75,20250311,1775,-30.48,20250110,1142,8.06,20241115,0.27,N,013700,500,298 억,,354328,N,N,7,N,00,N
20250318,100309,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1241,0,3,0.00,30074388,24494,31.44,1250,1250,1210,1613,869,1241,1227.83,0.59,0,666,1274,1257,1242,1225,1210,1266,1234,299,372,500,890,1,1,59750830,742,21.40,0.65,12,0.04,58.00,1908.00,1775,20250110,-30.08,1142,20241115,8.67,1775,-30.08,20250110,1178,5.35,20250311,1775,-30.08,20250110,1142,8.67,20241115,0.27,N,013700,500,298 억,,354328,N,N,7,N,00,N
20250318,090309,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1249,8,2,0.64,8744,7,0.01,1250,1250,1249,1613,869,1241,1249.14,0.59,0,-6,1274,1257,1242,1225,1210,1266,1234,299,372,500,890,1,1,59750830,746,21.53,0.65,12,0.00,58.00,1908.00,1775,20250110,-29.63,1142,20241115,9.37,1775,-29.63,20250110,1178,6.03,20250311,1775,-29.63,20250110,1142,9.37,20241115,0.27,N,013700,500,298 억,,354328,N,N,7,N,00,N
20250317,160309,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1241,-6,5,-0.48,96746794,77916,112.34,1232,1259,1227,1621,873,1247,1241.68,0.61,0,-10944,1285,1265,1253,1233,1221,1260,1228,299,374,500,890,1,1,59750830,742,21.40,0.65,12,0.13,58.00,1908.00,1775,20250110,-30.08,1142,20241115,8.67,1775,-30.08,20250110,1178,5.35,20250311,1775,-30.08,20250110,1142,8.67,20241115,0.27,N,013700,500,298 억,,366617,N,N,7,N,00,N
20250317,150308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1248,1,2,0.08,93057844,74944,108.06,1232,1259,1227,1621,873,1247,1241.70,0.61,0,-10357,1285,1265,1253,1233,1221,1260,1228,299,374,500,890,1,1,59750830,746,21.52,0.65,12,0.13,58.00,1908.00,1775,20250110,-29.69,1142,20241115,9.28,1775,-29.69,20250110,1178,5.94,20250311,1775,-29.69,20250110,1142,9.28,20241115,0.27,N,013700,500,298 억,,366617,N,N,11,N,00,N
20250317,140308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1248,1,2,0.08,66492642,53630,77.32,1232,1259,1227,1621,873,1247,1239.84,0.61,0,-440,1285,1265,1253,1233,1221,1260,1228,299,374,500,890,1,1,59750830,746,21.52,0.65,12,0.09,58.00,1908.00,1775,20250110,-29.69,1142,20241115,9.28,1775,-29.69,20250110,1178,5.94,20250311,1775,-29.69,20250110,1142,9.28,20241115,0.27,N,013700,500,298 억,,366617,N,N,11,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 160308 57 100.00 KOSPI 건설 N N N N N 1230 -11 5 -0.89 66710382 54173 69.53 1250 1250 1210 1613 869 1241 1231.43 0.59 0 2029 1274 1257 1242 1225 1210 1266 1234 299 372 500 890 1 1 59750830 735 21.21 0.64 12 0.09 58.00 1908.00 1775 20250110 -30.70 1142 20241115 7.71 1775 -30.70 20250110 1178 4.41 20250311 1775 -30.70 20250110 1142 7.71 20241115 0.27 N 013700 500 298 억 354328 N N 37 N 00 N
3 20250318 150310 57 100.00 KOSPI 건설 N N N N N 1240 -1 5 -0.08 62698483 50914 65.34 1250 1250 1210 1613 869 1241 1231.46 0.59 0 3606 1274 1257 1242 1225 1210 1266 1234 299 372 500 890 1 1 59750830 741 21.38 0.65 12 0.09 58.00 1908.00 1775 20250110 -30.14 1142 20241115 8.58 1775 -30.14 20250110 1178 5.26 20250311 1775 -30.14 20250110 1142 8.58 20241115 0.27 N 013700 500 298 억 354328 N N 7 N 00 N
4 20250318 140309 57 100.00 KOSPI 건설 N N N N N 1236 -5 5 -0.40 50632574 41147 52.81 1250 1250 1210 1613 869 1241 1230.53 0.59 0 4878 1274 1257 1242 1225 1210 1266 1234 299 372 500 890 1 1 59750830 739 21.31 0.65 12 0.07 58.00 1908.00 1775 20250110 -30.37 1142 20241115 8.23 1775 -30.37 20250110 1178 4.92 20250311 1775 -30.37 20250110 1142 8.23 20241115 0.27 N 013700 500 298 억 354328 N N 7 N 00 N
5 20250318 130308 57 100.00 KOSPI 건설 N N N N N 1237 -4 5 -0.32 42278857 34393 44.14 1250 1250 1210 1613 869 1241 1229.29 0.59 0 6374 1274 1257 1242 1225 1210 1266 1234 299 372 500 890 1 1 59750830 739 21.33 0.65 12 0.06 58.00 1908.00 1775 20250110 -30.31 1142 20241115 8.32 1775 -30.31 20250110 1178 5.01 20250311 1775 -30.31 20250110 1142 8.32 20241115 0.27 N 013700 500 298 억 354328 N N 7 N 00 N
6 20250318 120308 57 100.00 KOSPI 건설 N N N N N 1232 -9 5 -0.73 42245563 34366 44.11 1250 1250 1210 1613 869 1241 1229.28 0.59 0 6380 1274 1257 1242 1225 1210 1266 1234 299 372 500 890 1 1 59750830 736 21.24 0.65 12 0.06 58.00 1908.00 1775 20250110 -30.59 1142 20241115 7.88 1775 -30.59 20250110 1178 4.58 20250311 1775 -30.59 20250110 1142 7.88 20241115 0.27 N 013700 500 298 억 354328 N N 7 N 00 N
7 20250318 110308 57 100.00 KOSPI 건설 N N N N N 1234 -7 5 -0.56 31550880 25688 32.97 1250 1250 1210 1613 869 1241 1228.23 0.59 0 363 1274 1257 1242 1225 1210 1266 1234 299 372 500 890 1 1 59750830 737 21.28 0.65 12 0.04 58.00 1908.00 1775 20250110 -30.48 1142 20241115 8.06 1775 -30.48 20250110 1178 4.75 20250311 1775 -30.48 20250110 1142 8.06 20241115 0.27 N 013700 500 298 억 354328 N N 7 N 00 N
8 20250318 100309 57 100.00 KOSPI 건설 N N N N N 1241 0 3 0.00 30074388 24494 31.44 1250 1250 1210 1613 869 1241 1227.83 0.59 0 666 1274 1257 1242 1225 1210 1266 1234 299 372 500 890 1 1 59750830 742 21.40 0.65 12 0.04 58.00 1908.00 1775 20250110 -30.08 1142 20241115 8.67 1775 -30.08 20250110 1178 5.35 20250311 1775 -30.08 20250110 1142 8.67 20241115 0.27 N 013700 500 298 억 354328 N N 7 N 00 N
9 20250318 090309 57 100.00 KOSPI 건설 N N N N N 1249 8 2 0.64 8744 7 0.01 1250 1250 1249 1613 869 1241 1249.14 0.59 0 -6 1274 1257 1242 1225 1210 1266 1234 299 372 500 890 1 1 59750830 746 21.53 0.65 12 0.00 58.00 1908.00 1775 20250110 -29.63 1142 20241115 9.37 1775 -29.63 20250110 1178 6.03 20250311 1775 -29.63 20250110 1142 9.37 20241115 0.27 N 013700 500 298 억 354328 N N 7 N 00 N
10 20250317 160309 57 100.00 KOSPI 건설 N N N N N 1241 -6 5 -0.48 96746794 77916 112.34 1232 1259 1227 1621 873 1247 1241.68 0.61 0 -10944 1285 1265 1253 1233 1221 1260 1228 299 374 500 890 1 1 59750830 742 21.40 0.65 12 0.13 58.00 1908.00 1775 20250110 -30.08 1142 20241115 8.67 1775 -30.08 20250110 1178 5.35 20250311 1775 -30.08 20250110 1142 8.67 20241115 0.27 N 013700 500 298 억 366617 N N 7 N 00 N
11 20250317 150308 57 100.00 KOSPI 건설 N N N N N 1248 1 2 0.08 93057844 74944 108.06 1232 1259 1227 1621 873 1247 1241.70 0.61 0 -10357 1285 1265 1253 1233 1221 1260 1228 299 374 500 890 1 1 59750830 746 21.52 0.65 12 0.13 58.00 1908.00 1775 20250110 -29.69 1142 20241115 9.28 1775 -29.69 20250110 1178 5.94 20250311 1775 -29.69 20250110 1142 9.28 20241115 0.27 N 013700 500 298 억 366617 N N 11 N 00 N
12 20250317 140308 57 100.00 KOSPI 건설 N N N N N 1248 1 2 0.08 66492642 53630 77.32 1232 1259 1227 1621 873 1247 1239.84 0.61 0 -440 1285 1265 1253 1233 1221 1260 1228 299 374 500 890 1 1 59750830 746 21.52 0.65 12 0.09 58.00 1908.00 1775 20250110 -29.69 1142 20241115 9.28 1775 -29.69 20250110 1178 5.94 20250311 1775 -29.69 20250110 1142 9.28 20241115 0.27 N 013700 500 298 억 366617 N N 11 N 00 N