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
294870/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
20250318,161116,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20600,-100,5,-0.48,3269919175,158622,105.84,20700,20950,20350,26900,14500,20700,20614.54,12.49,0,-33512,21333,21016,20733,20416,20133,21175,20575,3295,6200,5000,15310,50,1,65907330,13577,7.84,0.45,12,0.24,2626.00,45955.00,28200,20240826,-26.95,15500,20240419,32.90,21750,-5.29,20250312,15870,29.80,20250203,28200,-26.95,20240826,15500,32.90,20240419,0.86,N,294870,5000,3295 억,,8232850,N,N,479,N,00,N
20250318,151121,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20700,0,3,0.00,3070445500,148966,99.40,20700,20950,20350,26900,14500,20700,20611.72,12.49,0,-30582,21333,21016,20733,20416,20133,21175,20575,3295,6200,5000,15310,50,1,65907330,13643,7.88,0.45,12,0.23,2626.00,45955.00,28200,20240826,-26.60,15500,20240419,33.55,21750,-4.83,20250312,15870,30.43,20250203,28200,-26.60,20240826,15500,33.55,20240419,0.86,N,294870,5000,3295 억,,8232850,N,N,758,N,00,N
20250318,141118,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20700,0,3,0.00,2735820500,132806,88.61,20700,20950,20350,26900,14500,20700,20600.13,12.49,0,-24045,21333,21016,20733,20416,20133,21175,20575,3295,6200,5000,15310,50,1,65907330,13643,7.88,0.45,12,0.20,2626.00,45955.00,28200,20240826,-26.60,15500,20240419,33.55,21750,-4.83,20250312,15870,30.43,20250203,28200,-26.60,20240826,15500,33.55,20240419,0.86,N,294870,5000,3295 억,,8232850,N,N,758,N,00,N
20250318,131117,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20750,50,2,0.24,2327903025,113088,75.46,20700,20950,20350,26900,14500,20700,20584.88,12.49,0,-14696,21333,21016,20733,20416,20133,21175,20575,3295,6200,5000,15310,50,1,65907330,13676,7.90,0.45,12,0.17,2626.00,45955.00,28200,20240826,-26.42,15500,20240419,33.87,21750,-4.60,20250312,15870,30.75,20250203,28200,-26.42,20240826,15500,33.87,20240419,0.86,N,294870,5000,3295 억,,8232850,N,N,758,N,00,N
20250318,121120,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20450,-250,5,-1.21,1825925650,88660,59.16,20700,20950,20350,26900,14500,20700,20594.69,12.49,0,-9397,21333,21016,20733,20416,20133,21175,20575,3295,6200,5000,15310,50,1,65907330,13478,7.79,0.45,12,0.13,2626.00,45955.00,28200,20240826,-27.48,15500,20240419,31.94,21750,-5.98,20250312,15870,28.86,20250203,28200,-27.48,20240826,15500,31.94,20240419,0.86,N,294870,5000,3295 억,,8232850,N,N,758,N,00,N
20250318,111118,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20600,-100,5,-0.48,1337500025,64769,43.22,20700,20950,20500,26900,14500,20700,20650.31,12.49,0,-1762,21333,21016,20733,20416,20133,21175,20575,3295,6200,5000,15310,50,1,65907330,13577,7.84,0.45,12,0.10,2626.00,45955.00,28200,20240826,-26.95,15500,20240419,32.90,21750,-5.29,20250312,15870,29.80,20250203,28200,-26.95,20240826,15500,32.90,20240419,0.86,N,294870,5000,3295 억,,8232850,N,N,758,N,00,N
20250318,101120,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20700,0,3,0.00,790874225,38244,25.52,20700,20950,20500,26900,14500,20700,20679.69,12.49,0,3055,21333,21016,20733,20416,20133,21175,20575,3295,6200,5000,15310,50,1,65907330,13643,7.88,0.45,12,0.06,2626.00,45955.00,28200,20240826,-26.60,15500,20240419,33.55,21750,-4.83,20250312,15870,30.43,20250203,28200,-26.60,20240826,15500,33.55,20240419,0.86,N,294870,5000,3295 억,,8232850,N,N,758,N,00,N
20250318,091123,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20650,-50,5,-0.24,337890050,16389,10.94,20700,20900,20550,26900,14500,20700,20616.88,12.49,0,306,21333,21016,20733,20416,20133,21175,20575,3295,6200,5000,15310,50,1,65907330,13610,7.86,0.45,12,0.02,2626.00,45955.00,28200,20240826,-26.77,15500,20240419,33.23,21750,-5.06,20250312,15870,30.12,20250203,28200,-26.77,20240826,15500,33.23,20240419,0.86,N,294870,5000,3295 억,,8232850,N,N,758,N,00,N
20250317,161115,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20700,250,2,1.22,3118012525,149745,103.27,20650,21050,20450,26550,14350,20450,20822.20,12.55,0,-37353,21283,20866,20583,20166,19883,20725,20025,3295,6100,5000,15130,50,1,65907330,13643,7.88,0.45,12,0.23,2626.00,45955.00,28200,20240826,-26.60,15500,20240419,33.55,21750,-4.83,20250312,15870,30.43,20250203,28200,-26.60,20240826,15500,33.55,20240419,0.90,N,294870,5000,3295 억,,8271103,N,N,754,N,00,N
20250317,151113,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20850,400,2,1.96,3001990775,144146,99.41,20650,21050,20450,26550,14350,20450,20826.04,12.55,0,-35028,21283,20866,20583,20166,19883,20725,20025,3295,6100,5000,15130,50,1,65907330,13742,7.94,0.45,12,0.22,2626.00,45955.00,28200,20240826,-26.06,15500,20240419,34.52,21750,-4.14,20250312,15870,31.38,20250203,28200,-26.06,20240826,15500,34.52,20240419,0.90,N,294870,5000,3295 억,,8271103,N,N,424,N,00,N
20250317,141116,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20950,500,2,2.44,2647705325,127141,87.68,20650,21050,20450,26550,14350,20450,20824.95,12.55,0,-28494,21283,20866,20583,20166,19883,20725,20025,3295,6100,5000,15130,50,1,65907330,13808,7.98,0.46,12,0.19,2626.00,45955.00,28200,20240826,-25.71,15500,20240419,35.16,21750,-3.68,20250312,15870,32.01,20250203,28200,-25.71,20240826,15500,35.16,20240419,0.90,N,294870,5000,3295 억,,8271103,N,N,424,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 161116 55 30.00 KOSPI 건설 N N N Y 40 N 20600 -100 5 -0.48 3269919175 158622 105.84 20700 20950 20350 26900 14500 20700 20614.54 12.49 0 -33512 21333 21016 20733 20416 20133 21175 20575 3295 6200 5000 15310 50 1 65907330 13577 7.84 0.45 12 0.24 2626.00 45955.00 28200 20240826 -26.95 15500 20240419 32.90 21750 -5.29 20250312 15870 29.80 20250203 28200 -26.95 20240826 15500 32.90 20240419 0.86 N 294870 5000 3295 억 8232850 N N 479 N 00 N
3 20250318 151121 55 30.00 KOSPI 건설 N N N Y 40 N 20700 0 3 0.00 3070445500 148966 99.40 20700 20950 20350 26900 14500 20700 20611.72 12.49 0 -30582 21333 21016 20733 20416 20133 21175 20575 3295 6200 5000 15310 50 1 65907330 13643 7.88 0.45 12 0.23 2626.00 45955.00 28200 20240826 -26.60 15500 20240419 33.55 21750 -4.83 20250312 15870 30.43 20250203 28200 -26.60 20240826 15500 33.55 20240419 0.86 N 294870 5000 3295 억 8232850 N N 758 N 00 N
4 20250318 141118 55 30.00 KOSPI 건설 N N N Y 40 N 20700 0 3 0.00 2735820500 132806 88.61 20700 20950 20350 26900 14500 20700 20600.13 12.49 0 -24045 21333 21016 20733 20416 20133 21175 20575 3295 6200 5000 15310 50 1 65907330 13643 7.88 0.45 12 0.20 2626.00 45955.00 28200 20240826 -26.60 15500 20240419 33.55 21750 -4.83 20250312 15870 30.43 20250203 28200 -26.60 20240826 15500 33.55 20240419 0.86 N 294870 5000 3295 억 8232850 N N 758 N 00 N
5 20250318 131117 55 30.00 KOSPI 건설 N N N Y 40 N 20750 50 2 0.24 2327903025 113088 75.46 20700 20950 20350 26900 14500 20700 20584.88 12.49 0 -14696 21333 21016 20733 20416 20133 21175 20575 3295 6200 5000 15310 50 1 65907330 13676 7.90 0.45 12 0.17 2626.00 45955.00 28200 20240826 -26.42 15500 20240419 33.87 21750 -4.60 20250312 15870 30.75 20250203 28200 -26.42 20240826 15500 33.87 20240419 0.86 N 294870 5000 3295 억 8232850 N N 758 N 00 N
6 20250318 121120 55 30.00 KOSPI 건설 N N N Y 40 N 20450 -250 5 -1.21 1825925650 88660 59.16 20700 20950 20350 26900 14500 20700 20594.69 12.49 0 -9397 21333 21016 20733 20416 20133 21175 20575 3295 6200 5000 15310 50 1 65907330 13478 7.79 0.45 12 0.13 2626.00 45955.00 28200 20240826 -27.48 15500 20240419 31.94 21750 -5.98 20250312 15870 28.86 20250203 28200 -27.48 20240826 15500 31.94 20240419 0.86 N 294870 5000 3295 억 8232850 N N 758 N 00 N
7 20250318 111118 55 30.00 KOSPI 건설 N N N Y 40 N 20600 -100 5 -0.48 1337500025 64769 43.22 20700 20950 20500 26900 14500 20700 20650.31 12.49 0 -1762 21333 21016 20733 20416 20133 21175 20575 3295 6200 5000 15310 50 1 65907330 13577 7.84 0.45 12 0.10 2626.00 45955.00 28200 20240826 -26.95 15500 20240419 32.90 21750 -5.29 20250312 15870 29.80 20250203 28200 -26.95 20240826 15500 32.90 20240419 0.86 N 294870 5000 3295 억 8232850 N N 758 N 00 N
8 20250318 101120 55 30.00 KOSPI 건설 N N N Y 40 N 20700 0 3 0.00 790874225 38244 25.52 20700 20950 20500 26900 14500 20700 20679.69 12.49 0 3055 21333 21016 20733 20416 20133 21175 20575 3295 6200 5000 15310 50 1 65907330 13643 7.88 0.45 12 0.06 2626.00 45955.00 28200 20240826 -26.60 15500 20240419 33.55 21750 -4.83 20250312 15870 30.43 20250203 28200 -26.60 20240826 15500 33.55 20240419 0.86 N 294870 5000 3295 억 8232850 N N 758 N 00 N
9 20250318 091123 55 30.00 KOSPI 건설 N N N Y 40 N 20650 -50 5 -0.24 337890050 16389 10.94 20700 20900 20550 26900 14500 20700 20616.88 12.49 0 306 21333 21016 20733 20416 20133 21175 20575 3295 6200 5000 15310 50 1 65907330 13610 7.86 0.45 12 0.02 2626.00 45955.00 28200 20240826 -26.77 15500 20240419 33.23 21750 -5.06 20250312 15870 30.12 20250203 28200 -26.77 20240826 15500 33.23 20240419 0.86 N 294870 5000 3295 억 8232850 N N 758 N 00 N
10 20250317 161115 55 30.00 KOSPI 건설 N N N Y 40 N 20700 250 2 1.22 3118012525 149745 103.27 20650 21050 20450 26550 14350 20450 20822.20 12.55 0 -37353 21283 20866 20583 20166 19883 20725 20025 3295 6100 5000 15130 50 1 65907330 13643 7.88 0.45 12 0.23 2626.00 45955.00 28200 20240826 -26.60 15500 20240419 33.55 21750 -4.83 20250312 15870 30.43 20250203 28200 -26.60 20240826 15500 33.55 20240419 0.90 N 294870 5000 3295 억 8271103 N N 754 N 00 N
11 20250317 151113 55 30.00 KOSPI 건설 N N N Y 40 N 20850 400 2 1.96 3001990775 144146 99.41 20650 21050 20450 26550 14350 20450 20826.04 12.55 0 -35028 21283 20866 20583 20166 19883 20725 20025 3295 6100 5000 15130 50 1 65907330 13742 7.94 0.45 12 0.22 2626.00 45955.00 28200 20240826 -26.06 15500 20240419 34.52 21750 -4.14 20250312 15870 31.38 20250203 28200 -26.06 20240826 15500 34.52 20240419 0.90 N 294870 5000 3295 억 8271103 N N 424 N 00 N
12 20250317 141116 55 30.00 KOSPI 건설 N N N Y 40 N 20950 500 2 2.44 2647705325 127141 87.68 20650 21050 20450 26550 14350 20450 20824.95 12.55 0 -28494 21283 20866 20583 20166 19883 20725 20025 3295 6100 5000 15130 50 1 65907330 13808 7.98 0.46 12 0.19 2626.00 45955.00 28200 20240826 -25.71 15500 20240419 35.16 21750 -3.68 20250312 15870 32.01 20250203 28200 -25.71 20240826 15500 35.16 20240419 0.90 N 294870 5000 3295 억 8271103 N N 424 N 00 N