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
028100/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
20250318,160401,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13350,-100,5,-0.74,264715270,19758,202.83,13530,13530,13310,17480,9420,13450,13397.89,5.25,0,-8712,13630,13540,13470,13380,13310,13585,13425,70,4030,500,9950,10,1,13389502,1787,18.34,0.80,12,0.15,728.00,16724.00,16500,20241113,-19.09,11550,20240805,15.58,14800,-9.80,20250121,13310,0.30,20250318,16500,-19.09,20241113,11550,15.58,20240805,1.11,N,028100,500,70 억,,703371,N,N,12,N,00,N
20250318,150404,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13320,-130,5,-0.97,249828405,18642,191.38,13530,13530,13310,17480,9420,13450,13401.37,5.25,0,-8096,13630,13540,13470,13380,13310,13585,13425,70,4030,500,9950,10,1,13389502,1783,18.30,0.80,12,0.14,728.00,16724.00,16500,20241113,-19.27,11550,20240805,15.32,14800,-10.00,20250121,13310,0.08,20250318,16500,-19.27,20241113,11550,15.32,20240805,1.11,N,028100,500,70 억,,703371,N,N,3,N,00,N
20250318,140403,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13360,-90,5,-0.67,187486955,13966,143.37,13530,13530,13360,17480,9420,13450,13424.53,5.25,0,-8295,13630,13540,13470,13380,13310,13585,13425,70,4030,500,9950,10,1,13389502,1789,18.35,0.80,12,0.10,728.00,16724.00,16500,20241113,-19.03,11550,20240805,15.67,14800,-9.73,20250121,13360,0.00,20250318,16500,-19.03,20241113,11550,15.67,20240805,1.11,N,028100,500,70 억,,703371,N,N,3,N,00,N
20250318,130402,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13410,-40,5,-0.30,120278825,8944,91.82,13530,13530,13390,17480,9420,13450,13447.99,5.25,0,-4778,13630,13540,13470,13380,13310,13585,13425,70,4030,500,9950,10,1,13389502,1796,18.42,0.80,12,0.07,728.00,16724.00,16500,20241113,-18.73,11550,20240805,16.10,14800,-9.39,20250121,13370,0.30,20250203,16500,-18.73,20241113,11550,16.10,20240805,1.11,N,028100,500,70 억,,703371,N,N,3,N,00,N
20250318,120402,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13470,20,2,0.15,84497520,6275,64.42,13530,13530,13410,17480,9420,13450,13465.74,5.25,0,-3046,13630,13540,13470,13380,13310,13585,13425,70,4030,500,9950,10,1,13389502,1804,18.50,0.81,12,0.05,728.00,16724.00,16500,20241113,-18.36,11550,20240805,16.62,14800,-8.99,20250121,13370,0.75,20250203,16500,-18.36,20241113,11550,16.62,20240805,1.11,N,028100,500,70 억,,703371,N,N,3,N,00,N
20250318,110402,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13480,30,2,0.22,71231410,5288,54.29,13530,13530,13440,17480,9420,13450,13470.39,5.25,0,-2167,13630,13540,13470,13380,13310,13585,13425,70,4030,500,9950,10,1,13389502,1805,18.52,0.81,12,0.04,728.00,16724.00,16500,20241113,-18.30,11550,20240805,16.71,14800,-8.92,20250121,13370,0.82,20250203,16500,-18.30,20241113,11550,16.71,20240805,1.11,N,028100,500,70 억,,703371,N,N,3,N,00,N
20250318,100403,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13460,10,2,0.07,45958020,3410,35.01,13530,13530,13440,17480,9420,13450,13477.43,5.25,0,-1387,13630,13540,13470,13380,13310,13585,13425,70,4030,500,9950,10,1,13389502,1802,18.49,0.80,12,0.03,728.00,16724.00,16500,20241113,-18.42,11550,20240805,16.54,14800,-9.05,20250121,13370,0.67,20250203,16500,-18.42,20241113,11550,16.54,20240805,1.11,N,028100,500,70 억,,703371,N,N,3,N,00,N
20250318,090403,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13470,20,2,0.15,539710,40,0.41,13530,13530,13470,17480,9420,13450,13492.75,5.25,0,-10,13630,13540,13470,13380,13310,13585,13425,70,4030,500,9950,10,1,13389502,1804,18.50,0.81,12,0.00,728.00,16724.00,16500,20241113,-18.36,11550,20240805,16.62,14800,-8.99,20250121,13370,0.75,20250203,16500,-18.36,20241113,11550,16.62,20240805,1.11,N,028100,500,70 억,,703371,N,N,3,N,00,N
20250317,160402,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13450,0,3,0.00,131187375,9741,117.67,13400,13560,13400,17480,9420,13450,13467.56,5.25,0,645,13590,13520,13480,13410,13370,13500,13390,70,4030,500,9950,10,1,13389502,1801,18.48,0.80,12,0.07,728.00,16724.00,16500,20241113,-18.48,11550,20240805,16.45,14800,-9.12,20250121,13370,0.60,20250203,16500,-18.48,20241113,11550,16.45,20240805,1.12,N,028100,500,70 억,,702726,N,N,3,N,00,N
20250317,150401,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13490,40,2,0.30,106699185,7924,95.72,13400,13560,13400,17480,9420,13450,13465.32,5.25,0,96,13590,13520,13480,13410,13370,13500,13390,70,4030,500,9950,10,1,13389502,1806,18.53,0.81,12,0.06,728.00,16724.00,16500,20241113,-18.24,11550,20240805,16.80,14800,-8.85,20250121,13370,0.90,20250203,16500,-18.24,20241113,11550,16.80,20240805,1.12,N,028100,500,70 억,,702726,N,N,4,N,00,N
20250317,140402,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13500,50,2,0.37,90468875,6721,81.19,13400,13560,13400,17480,9420,13450,13460.63,5.25,0,-260,13590,13520,13480,13410,13370,13500,13390,70,4030,500,9950,10,1,13389502,1808,18.54,0.81,12,0.05,728.00,16724.00,16500,20241113,-18.18,11550,20240805,16.88,14800,-8.78,20250121,13370,0.97,20250203,16500,-18.18,20241113,11550,16.88,20240805,1.12,N,028100,500,70 억,,702726,N,N,4,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 160401 57 100.00 KOSPI 건설 N N N N N 13350 -100 5 -0.74 264715270 19758 202.83 13530 13530 13310 17480 9420 13450 13397.89 5.25 0 -8712 13630 13540 13470 13380 13310 13585 13425 70 4030 500 9950 10 1 13389502 1787 18.34 0.80 12 0.15 728.00 16724.00 16500 20241113 -19.09 11550 20240805 15.58 14800 -9.80 20250121 13310 0.30 20250318 16500 -19.09 20241113 11550 15.58 20240805 1.11 N 028100 500 70 억 703371 N N 12 N 00 N
3 20250318 150404 57 100.00 KOSPI 건설 N N N N N 13320 -130 5 -0.97 249828405 18642 191.38 13530 13530 13310 17480 9420 13450 13401.37 5.25 0 -8096 13630 13540 13470 13380 13310 13585 13425 70 4030 500 9950 10 1 13389502 1783 18.30 0.80 12 0.14 728.00 16724.00 16500 20241113 -19.27 11550 20240805 15.32 14800 -10.00 20250121 13310 0.08 20250318 16500 -19.27 20241113 11550 15.32 20240805 1.11 N 028100 500 70 억 703371 N N 3 N 00 N
4 20250318 140403 57 100.00 KOSPI 건설 N N N N N 13360 -90 5 -0.67 187486955 13966 143.37 13530 13530 13360 17480 9420 13450 13424.53 5.25 0 -8295 13630 13540 13470 13380 13310 13585 13425 70 4030 500 9950 10 1 13389502 1789 18.35 0.80 12 0.10 728.00 16724.00 16500 20241113 -19.03 11550 20240805 15.67 14800 -9.73 20250121 13360 0.00 20250318 16500 -19.03 20241113 11550 15.67 20240805 1.11 N 028100 500 70 억 703371 N N 3 N 00 N
5 20250318 130402 57 100.00 KOSPI 건설 N N N N N 13410 -40 5 -0.30 120278825 8944 91.82 13530 13530 13390 17480 9420 13450 13447.99 5.25 0 -4778 13630 13540 13470 13380 13310 13585 13425 70 4030 500 9950 10 1 13389502 1796 18.42 0.80 12 0.07 728.00 16724.00 16500 20241113 -18.73 11550 20240805 16.10 14800 -9.39 20250121 13370 0.30 20250203 16500 -18.73 20241113 11550 16.10 20240805 1.11 N 028100 500 70 억 703371 N N 3 N 00 N
6 20250318 120402 57 100.00 KOSPI 건설 N N N N N 13470 20 2 0.15 84497520 6275 64.42 13530 13530 13410 17480 9420 13450 13465.74 5.25 0 -3046 13630 13540 13470 13380 13310 13585 13425 70 4030 500 9950 10 1 13389502 1804 18.50 0.81 12 0.05 728.00 16724.00 16500 20241113 -18.36 11550 20240805 16.62 14800 -8.99 20250121 13370 0.75 20250203 16500 -18.36 20241113 11550 16.62 20240805 1.11 N 028100 500 70 억 703371 N N 3 N 00 N
7 20250318 110402 57 100.00 KOSPI 건설 N N N N N 13480 30 2 0.22 71231410 5288 54.29 13530 13530 13440 17480 9420 13450 13470.39 5.25 0 -2167 13630 13540 13470 13380 13310 13585 13425 70 4030 500 9950 10 1 13389502 1805 18.52 0.81 12 0.04 728.00 16724.00 16500 20241113 -18.30 11550 20240805 16.71 14800 -8.92 20250121 13370 0.82 20250203 16500 -18.30 20241113 11550 16.71 20240805 1.11 N 028100 500 70 억 703371 N N 3 N 00 N
8 20250318 100403 57 100.00 KOSPI 건설 N N N N N 13460 10 2 0.07 45958020 3410 35.01 13530 13530 13440 17480 9420 13450 13477.43 5.25 0 -1387 13630 13540 13470 13380 13310 13585 13425 70 4030 500 9950 10 1 13389502 1802 18.49 0.80 12 0.03 728.00 16724.00 16500 20241113 -18.42 11550 20240805 16.54 14800 -9.05 20250121 13370 0.67 20250203 16500 -18.42 20241113 11550 16.54 20240805 1.11 N 028100 500 70 억 703371 N N 3 N 00 N
9 20250318 090403 57 100.00 KOSPI 건설 N N N N N 13470 20 2 0.15 539710 40 0.41 13530 13530 13470 17480 9420 13450 13492.75 5.25 0 -10 13630 13540 13470 13380 13310 13585 13425 70 4030 500 9950 10 1 13389502 1804 18.50 0.81 12 0.00 728.00 16724.00 16500 20241113 -18.36 11550 20240805 16.62 14800 -8.99 20250121 13370 0.75 20250203 16500 -18.36 20241113 11550 16.62 20240805 1.11 N 028100 500 70 억 703371 N N 3 N 00 N
10 20250317 160402 57 100.00 KOSPI 건설 N N N N N 13450 0 3 0.00 131187375 9741 117.67 13400 13560 13400 17480 9420 13450 13467.56 5.25 0 645 13590 13520 13480 13410 13370 13500 13390 70 4030 500 9950 10 1 13389502 1801 18.48 0.80 12 0.07 728.00 16724.00 16500 20241113 -18.48 11550 20240805 16.45 14800 -9.12 20250121 13370 0.60 20250203 16500 -18.48 20241113 11550 16.45 20240805 1.12 N 028100 500 70 억 702726 N N 3 N 00 N
11 20250317 150401 57 100.00 KOSPI 건설 N N N N N 13490 40 2 0.30 106699185 7924 95.72 13400 13560 13400 17480 9420 13450 13465.32 5.25 0 96 13590 13520 13480 13410 13370 13500 13390 70 4030 500 9950 10 1 13389502 1806 18.53 0.81 12 0.06 728.00 16724.00 16500 20241113 -18.24 11550 20240805 16.80 14800 -8.85 20250121 13370 0.90 20250203 16500 -18.24 20241113 11550 16.80 20240805 1.12 N 028100 500 70 억 702726 N N 4 N 00 N
12 20250317 140402 57 100.00 KOSPI 건설 N N N N N 13500 50 2 0.37 90468875 6721 81.19 13400 13560 13400 17480 9420 13450 13460.63 5.25 0 -260 13590 13520 13480 13410 13370 13500 13390 70 4030 500 9950 10 1 13389502 1808 18.54 0.81 12 0.05 728.00 16724.00 16500 20241113 -18.18 11550 20240805 16.88 14800 -8.78 20250121 13370 0.97 20250203 16500 -18.18 20241113 11550 16.88 20240805 1.12 N 028100 500 70 억 702726 N N 4 N 00 N