ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010400/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
20250317,160249,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2910,-20,5,-0.68,11783500,4030,98.05,2930,2945,2900,3805,2055,2930,2923.95,0.54,0,245,2986,2957,2936,2907,2886,2972,2922,38,875,500,1990,5,1,7622000,222,11.46,0.22,12,0.05,254.00,13420.00,5200,20240509,-44.04,2840,20241203,2.46,3800,-23.42,20250110,2850,2.11,20250311,5200,-44.04,20240509,2840,2.46,20241203,0.13,N,010400,500,38 억,,41213,N,N,2,N,00,N
20250317,150248,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2900,-30,5,-1.02,10874665,3717,90.44,2930,2945,2900,3805,2055,2930,2925.66,0.54,0,318,2986,2957,2936,2907,2886,2972,2922,38,875,500,1990,5,1,7622000,221,11.42,0.22,12,0.05,254.00,13420.00,5200,20240509,-44.23,2840,20241203,2.11,3800,-23.68,20250110,2850,1.75,20250311,5200,-44.23,20240509,2840,2.11,20241203,0.13,N,010400,500,38 억,,41213,N,N,2,N,00,N
20250317,140249,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2935,5,2,0.17,8721515,2977,72.43,2930,2945,2900,3805,2055,2930,2929.63,0.54,0,298,2986,2957,2936,2907,2886,2972,2922,38,875,500,1990,5,1,7622000,224,11.56,0.22,12,0.04,254.00,13420.00,5200,20240509,-43.56,2840,20241203,3.35,3800,-22.76,20250110,2850,2.98,20250311,5200,-43.56,20240509,2840,3.35,20241203,0.13,N,010400,500,38 억,,41213,N,N,2,N,00,N
20250317,130248,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2940,10,2,0.34,8718580,2976,72.41,2930,2945,2900,3805,2055,2930,2929.63,0.54,0,298,2986,2957,2936,2907,2886,2972,2922,38,875,500,1990,5,1,7622000,224,11.57,0.22,12,0.04,254.00,13420.00,5200,20240509,-43.46,2840,20241203,3.52,3800,-22.63,20250110,2850,3.16,20250311,5200,-43.46,20240509,2840,3.52,20241203,0.13,N,010400,500,38 억,,41213,N,N,2,N,00,N
20250317,120248,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2935,5,2,0.17,8712705,2974,72.36,2930,2945,2900,3805,2055,2930,2929.63,0.54,0,299,2986,2957,2936,2907,2886,2972,2922,38,875,500,1990,5,1,7622000,224,11.56,0.22,12,0.04,254.00,13420.00,5200,20240509,-43.56,2840,20241203,3.35,3800,-22.76,20250110,2850,2.98,20250311,5200,-43.56,20240509,2840,3.35,20241203,0.13,N,010400,500,38 억,,41213,N,N,2,N,00,N
20250317,110248,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2940,10,2,0.34,7756375,2646,64.38,2930,2945,2900,3805,2055,2930,2931.36,0.54,0,304,2986,2957,2936,2907,2886,2972,2922,38,875,500,1990,5,1,7622000,224,11.57,0.22,12,0.03,254.00,13420.00,5200,20240509,-43.46,2840,20241203,3.52,3800,-22.63,20250110,2850,3.16,20250311,5200,-43.46,20240509,2840,3.52,20241203,0.13,N,010400,500,38 억,,41213,N,N,2,N,00,N
20250317,100249,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2930,0,3,0.00,7427095,2534,61.65,2930,2945,2900,3805,2055,2930,2930.98,0.54,0,304,2986,2957,2936,2907,2886,2972,2922,38,875,500,1990,5,1,7622000,223,11.54,0.22,12,0.03,254.00,13420.00,5200,20240509,-43.65,2840,20241203,3.17,3800,-22.89,20250110,2850,2.81,20250311,5200,-43.65,20240509,2840,3.17,20241203,0.13,N,010400,500,38 억,,41213,N,N,2,N,00,N
20250317,090248,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2945,15,2,0.51,210975,72,1.75,2930,2945,2930,3805,2055,2930,2930.21,0.54,0,-10,2986,2957,2936,2907,2886,2972,2922,38,875,500,1990,5,1,7622000,224,11.59,0.22,12,0.00,254.00,13420.00,5200,20240509,-43.37,2840,20241203,3.70,3800,-22.50,20250110,2850,3.33,20250311,5200,-43.37,20240509,2840,3.70,20241203,0.13,N,010400,500,38 억,,41213,N,N,2,N,00,N
20250314,160247,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2930,-10,5,-0.34,12055210,4110,513.11,2920,2965,2915,3820,2060,2940,2933.14,0.54,0,-54,3036,2987,2946,2897,2856,3012,2922,38,880,500,1990,5,1,7622000,223,11.54,0.22,12,0.05,254.00,13420.00,5200,20240509,-43.65,2840,20241203,3.17,3800,-22.89,20250110,2850,2.81,20250311,5200,-43.65,20240509,2840,3.17,20241203,0.15,N,010400,500,38 억,,41273,N,N,2,N,00,N
20250314,150249,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2935,-5,5,-0.17,10651635,3631,453.31,2920,2965,2915,3820,2060,2940,2933.53,0.54,0,411,3036,2987,2946,2897,2856,3012,2922,38,880,500,1990,5,1,7622000,224,11.56,0.22,12,0.05,254.00,13420.00,5200,20240509,-43.56,2840,20241203,3.35,3800,-22.76,20250110,2850,2.98,20250311,5200,-43.56,20240509,2840,3.35,20241203,0.15,N,010400,500,38 억,,41273,N,N,19,N,00,N
20250314,140247,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2930,-10,5,-0.34,10135355,3455,431.34,2920,2965,2915,3820,2060,2940,2933.53,0.54,0,408,3036,2987,2946,2897,2856,3012,2922,38,880,500,1990,5,1,7622000,223,11.54,0.22,12,0.05,254.00,13420.00,5200,20240509,-43.65,2840,20241203,3.17,3800,-22.89,20250110,2850,2.81,20250311,5200,-43.65,20240509,2840,3.17,20241203,0.15,N,010400,500,38 억,,41273,N,N,19,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 20250317 160249 57 100.00 KOSPI 건설 N N N N N 2910 -20 5 -0.68 11783500 4030 98.05 2930 2945 2900 3805 2055 2930 2923.95 0.54 0 245 2986 2957 2936 2907 2886 2972 2922 38 875 500 1990 5 1 7622000 222 11.46 0.22 12 0.05 254.00 13420.00 5200 20240509 -44.04 2840 20241203 2.46 3800 -23.42 20250110 2850 2.11 20250311 5200 -44.04 20240509 2840 2.46 20241203 0.13 N 010400 500 38 억 41213 N N 2 N 00 N
3 20250317 150248 57 100.00 KOSPI 건설 N N N N N 2900 -30 5 -1.02 10874665 3717 90.44 2930 2945 2900 3805 2055 2930 2925.66 0.54 0 318 2986 2957 2936 2907 2886 2972 2922 38 875 500 1990 5 1 7622000 221 11.42 0.22 12 0.05 254.00 13420.00 5200 20240509 -44.23 2840 20241203 2.11 3800 -23.68 20250110 2850 1.75 20250311 5200 -44.23 20240509 2840 2.11 20241203 0.13 N 010400 500 38 억 41213 N N 2 N 00 N
4 20250317 140249 57 100.00 KOSPI 건설 N N N N N 2935 5 2 0.17 8721515 2977 72.43 2930 2945 2900 3805 2055 2930 2929.63 0.54 0 298 2986 2957 2936 2907 2886 2972 2922 38 875 500 1990 5 1 7622000 224 11.56 0.22 12 0.04 254.00 13420.00 5200 20240509 -43.56 2840 20241203 3.35 3800 -22.76 20250110 2850 2.98 20250311 5200 -43.56 20240509 2840 3.35 20241203 0.13 N 010400 500 38 억 41213 N N 2 N 00 N
5 20250317 130248 57 100.00 KOSPI 건설 N N N N N 2940 10 2 0.34 8718580 2976 72.41 2930 2945 2900 3805 2055 2930 2929.63 0.54 0 298 2986 2957 2936 2907 2886 2972 2922 38 875 500 1990 5 1 7622000 224 11.57 0.22 12 0.04 254.00 13420.00 5200 20240509 -43.46 2840 20241203 3.52 3800 -22.63 20250110 2850 3.16 20250311 5200 -43.46 20240509 2840 3.52 20241203 0.13 N 010400 500 38 억 41213 N N 2 N 00 N
6 20250317 120248 57 100.00 KOSPI 건설 N N N N N 2935 5 2 0.17 8712705 2974 72.36 2930 2945 2900 3805 2055 2930 2929.63 0.54 0 299 2986 2957 2936 2907 2886 2972 2922 38 875 500 1990 5 1 7622000 224 11.56 0.22 12 0.04 254.00 13420.00 5200 20240509 -43.56 2840 20241203 3.35 3800 -22.76 20250110 2850 2.98 20250311 5200 -43.56 20240509 2840 3.35 20241203 0.13 N 010400 500 38 억 41213 N N 2 N 00 N
7 20250317 110248 57 100.00 KOSPI 건설 N N N N N 2940 10 2 0.34 7756375 2646 64.38 2930 2945 2900 3805 2055 2930 2931.36 0.54 0 304 2986 2957 2936 2907 2886 2972 2922 38 875 500 1990 5 1 7622000 224 11.57 0.22 12 0.03 254.00 13420.00 5200 20240509 -43.46 2840 20241203 3.52 3800 -22.63 20250110 2850 3.16 20250311 5200 -43.46 20240509 2840 3.52 20241203 0.13 N 010400 500 38 억 41213 N N 2 N 00 N
8 20250317 100249 57 100.00 KOSPI 건설 N N N N N 2930 0 3 0.00 7427095 2534 61.65 2930 2945 2900 3805 2055 2930 2930.98 0.54 0 304 2986 2957 2936 2907 2886 2972 2922 38 875 500 1990 5 1 7622000 223 11.54 0.22 12 0.03 254.00 13420.00 5200 20240509 -43.65 2840 20241203 3.17 3800 -22.89 20250110 2850 2.81 20250311 5200 -43.65 20240509 2840 3.17 20241203 0.13 N 010400 500 38 억 41213 N N 2 N 00 N
9 20250317 090248 57 100.00 KOSPI 건설 N N N N N 2945 15 2 0.51 210975 72 1.75 2930 2945 2930 3805 2055 2930 2930.21 0.54 0 -10 2986 2957 2936 2907 2886 2972 2922 38 875 500 1990 5 1 7622000 224 11.59 0.22 12 0.00 254.00 13420.00 5200 20240509 -43.37 2840 20241203 3.70 3800 -22.50 20250110 2850 3.33 20250311 5200 -43.37 20240509 2840 3.70 20241203 0.13 N 010400 500 38 억 41213 N N 2 N 00 N
10 20250314 160247 57 100.00 KOSPI 건설 N N N N N 2930 -10 5 -0.34 12055210 4110 513.11 2920 2965 2915 3820 2060 2940 2933.14 0.54 0 -54 3036 2987 2946 2897 2856 3012 2922 38 880 500 1990 5 1 7622000 223 11.54 0.22 12 0.05 254.00 13420.00 5200 20240509 -43.65 2840 20241203 3.17 3800 -22.89 20250110 2850 2.81 20250311 5200 -43.65 20240509 2840 3.17 20241203 0.15 N 010400 500 38 억 41273 N N 2 N 00 N
11 20250314 150249 57 100.00 KOSPI 건설 N N N N N 2935 -5 5 -0.17 10651635 3631 453.31 2920 2965 2915 3820 2060 2940 2933.53 0.54 0 411 3036 2987 2946 2897 2856 3012 2922 38 880 500 1990 5 1 7622000 224 11.56 0.22 12 0.05 254.00 13420.00 5200 20240509 -43.56 2840 20241203 3.35 3800 -22.76 20250110 2850 2.98 20250311 5200 -43.56 20240509 2840 3.35 20241203 0.15 N 010400 500 38 억 41273 N N 19 N 00 N
12 20250314 140247 57 100.00 KOSPI 건설 N N N N N 2930 -10 5 -0.34 10135355 3455 431.34 2920 2965 2915 3820 2060 2940 2933.53 0.54 0 408 3036 2987 2946 2897 2856 3012 2922 38 880 500 1990 5 1 7622000 223 11.54 0.22 12 0.05 254.00 13420.00 5200 20240509 -43.65 2840 20241203 3.17 3800 -22.89 20250110 2850 2.81 20250311 5200 -43.65 20240509 2840 3.17 20241203 0.15 N 010400 500 38 억 41273 N N 19 N 00 N