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
010960/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
20250317,160253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3065,0,3,0.00,32979185,10786,165.79,3070,3075,3040,3980,2150,3065,3057.52,3.43,0,2272,3075,3070,3060,3055,3045,3072,3057,125,915,500,2200,5,1,25000000,766,14.60,0.32,12,0.04,210.00,9454.00,3650,20240730,-16.03,2985,20250203,2.68,3130,-2.08,20250106,2985,2.68,20250203,3650,-16.03,20240730,2985,2.68,20250203,0.77,N,010960,500,125 억,,858124,N,N,6,N,00,N
20250317,150252,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3060,-5,5,-0.16,29282900,9578,147.22,3070,3075,3040,3980,2150,3065,3057.31,3.43,0,2122,3075,3070,3060,3055,3045,3072,3057,125,915,500,2200,5,1,25000000,765,14.57,0.32,12,0.04,210.00,9454.00,3650,20240730,-16.16,2985,20250203,2.51,3130,-2.24,20250106,2985,2.51,20250203,3650,-16.16,20240730,2985,2.51,20250203,0.77,N,010960,500,125 억,,858124,N,N,8,N,00,N
20250317,140252,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3065,0,3,0.00,27619055,9035,138.87,3070,3075,3040,3980,2150,3065,3056.90,3.43,0,1974,3075,3070,3060,3055,3045,3072,3057,125,915,500,2200,5,1,25000000,766,14.60,0.32,12,0.04,210.00,9454.00,3650,20240730,-16.03,2985,20250203,2.68,3130,-2.08,20250106,2985,2.68,20250203,3650,-16.03,20240730,2985,2.68,20250203,0.77,N,010960,500,125 억,,858124,N,N,8,N,00,N
20250317,130252,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3065,0,3,0.00,25679770,8402,129.14,3070,3075,3040,3980,2150,3065,3056.39,3.43,0,1844,3075,3070,3060,3055,3045,3072,3057,125,915,500,2200,5,1,25000000,766,14.60,0.32,12,0.03,210.00,9454.00,3650,20240730,-16.03,2985,20250203,2.68,3130,-2.08,20250106,2985,2.68,20250203,3650,-16.03,20240730,2985,2.68,20250203,0.77,N,010960,500,125 억,,858124,N,N,8,N,00,N
20250317,120251,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3070,5,2,0.16,25149455,8229,126.48,3070,3075,3040,3980,2150,3065,3056.20,3.43,0,1805,3075,3070,3060,3055,3045,3072,3057,125,915,500,2200,5,1,25000000,768,14.62,0.32,12,0.03,210.00,9454.00,3650,20240730,-15.89,2985,20250203,2.85,3130,-1.92,20250106,2985,2.85,20250203,3650,-15.89,20240730,2985,2.85,20250203,0.77,N,010960,500,125 억,,858124,N,N,8,N,00,N
20250317,110251,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3070,5,2,0.16,24028040,7863,120.86,3070,3075,3040,3980,2150,3065,3055.84,3.43,0,1678,3075,3070,3060,3055,3045,3072,3057,125,915,500,2200,5,1,25000000,768,14.62,0.32,12,0.03,210.00,9454.00,3650,20240730,-15.89,2985,20250203,2.85,3130,-1.92,20250106,2985,2.85,20250203,3650,-15.89,20240730,2985,2.85,20250203,0.77,N,010960,500,125 억,,858124,N,N,8,N,00,N
20250317,100253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3055,-10,5,-0.33,21102540,6909,106.19,3070,3075,3040,3980,2150,3065,3054.36,3.43,0,1480,3075,3070,3060,3055,3045,3072,3057,125,915,500,2200,5,1,25000000,764,14.55,0.32,12,0.03,210.00,9454.00,3650,20240730,-16.30,2985,20250203,2.35,3130,-2.40,20250106,2985,2.35,20250203,3650,-16.30,20240730,2985,2.35,20250203,0.77,N,010960,500,125 억,,858124,N,N,8,N,00,N
20250317,090252,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3070,5,2,0.16,455300,149,2.29,3070,3070,3055,3980,2150,3065,3055.70,3.43,0,-31,3075,3070,3060,3055,3045,3072,3057,125,915,500,2200,5,1,25000000,768,14.62,0.32,12,0.00,210.00,9454.00,3650,20240730,-15.89,2985,20250203,2.85,3130,-1.92,20250106,2985,2.85,20250203,3650,-15.89,20240730,2985,2.85,20250203,0.77,N,010960,500,125 억,,858124,N,N,8,N,00,N
20250314,160251,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3065,20,2,0.66,19857495,6495,28.53,3060,3065,3050,3955,2135,3045,3057.35,3.43,0,-267,3078,3061,3048,3031,3018,3060,3030,125,910,500,2190,5,1,25000000,766,14.60,0.32,12,0.03,210.00,9454.00,3650,20240730,-16.03,2985,20250203,2.68,3130,-2.08,20250106,2985,2.68,20250203,3650,-16.03,20240730,2985,2.68,20250203,0.77,N,010960,500,125 억,,858410,N,N,8,N,00,N
20250314,150253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3060,15,2,0.49,16708580,5466,24.01,3060,3060,3050,3955,2135,3045,3056.82,3.43,0,7,3078,3061,3048,3031,3018,3060,3030,125,910,500,2190,5,1,25000000,765,14.57,0.32,12,0.02,210.00,9454.00,3650,20240730,-16.16,2985,20250203,2.51,3130,-2.24,20250106,2985,2.51,20250203,3650,-16.16,20240730,2985,2.51,20250203,0.77,N,010960,500,125 억,,858410,N,N,75,N,00,N
20250314,140251,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3055,10,2,0.33,11159070,3651,16.04,3060,3060,3050,3955,2135,3045,3056.44,3.43,0,0,3078,3061,3048,3031,3018,3060,3030,125,910,500,2190,5,1,25000000,764,14.55,0.32,12,0.01,210.00,9454.00,3650,20240730,-16.30,2985,20250203,2.35,3130,-2.40,20250106,2985,2.35,20250203,3650,-16.30,20240730,2985,2.35,20250203,0.77,N,010960,500,125 억,,858410,N,N,75,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 160253 57 100.00 KOSPI 건설 N N N N N 3065 0 3 0.00 32979185 10786 165.79 3070 3075 3040 3980 2150 3065 3057.52 3.43 0 2272 3075 3070 3060 3055 3045 3072 3057 125 915 500 2200 5 1 25000000 766 14.60 0.32 12 0.04 210.00 9454.00 3650 20240730 -16.03 2985 20250203 2.68 3130 -2.08 20250106 2985 2.68 20250203 3650 -16.03 20240730 2985 2.68 20250203 0.77 N 010960 500 125 억 858124 N N 6 N 00 N
3 20250317 150252 57 100.00 KOSPI 건설 N N N N N 3060 -5 5 -0.16 29282900 9578 147.22 3070 3075 3040 3980 2150 3065 3057.31 3.43 0 2122 3075 3070 3060 3055 3045 3072 3057 125 915 500 2200 5 1 25000000 765 14.57 0.32 12 0.04 210.00 9454.00 3650 20240730 -16.16 2985 20250203 2.51 3130 -2.24 20250106 2985 2.51 20250203 3650 -16.16 20240730 2985 2.51 20250203 0.77 N 010960 500 125 억 858124 N N 8 N 00 N
4 20250317 140252 57 100.00 KOSPI 건설 N N N N N 3065 0 3 0.00 27619055 9035 138.87 3070 3075 3040 3980 2150 3065 3056.90 3.43 0 1974 3075 3070 3060 3055 3045 3072 3057 125 915 500 2200 5 1 25000000 766 14.60 0.32 12 0.04 210.00 9454.00 3650 20240730 -16.03 2985 20250203 2.68 3130 -2.08 20250106 2985 2.68 20250203 3650 -16.03 20240730 2985 2.68 20250203 0.77 N 010960 500 125 억 858124 N N 8 N 00 N
5 20250317 130252 57 100.00 KOSPI 건설 N N N N N 3065 0 3 0.00 25679770 8402 129.14 3070 3075 3040 3980 2150 3065 3056.39 3.43 0 1844 3075 3070 3060 3055 3045 3072 3057 125 915 500 2200 5 1 25000000 766 14.60 0.32 12 0.03 210.00 9454.00 3650 20240730 -16.03 2985 20250203 2.68 3130 -2.08 20250106 2985 2.68 20250203 3650 -16.03 20240730 2985 2.68 20250203 0.77 N 010960 500 125 억 858124 N N 8 N 00 N
6 20250317 120251 57 100.00 KOSPI 건설 N N N N N 3070 5 2 0.16 25149455 8229 126.48 3070 3075 3040 3980 2150 3065 3056.20 3.43 0 1805 3075 3070 3060 3055 3045 3072 3057 125 915 500 2200 5 1 25000000 768 14.62 0.32 12 0.03 210.00 9454.00 3650 20240730 -15.89 2985 20250203 2.85 3130 -1.92 20250106 2985 2.85 20250203 3650 -15.89 20240730 2985 2.85 20250203 0.77 N 010960 500 125 억 858124 N N 8 N 00 N
7 20250317 110251 57 100.00 KOSPI 건설 N N N N N 3070 5 2 0.16 24028040 7863 120.86 3070 3075 3040 3980 2150 3065 3055.84 3.43 0 1678 3075 3070 3060 3055 3045 3072 3057 125 915 500 2200 5 1 25000000 768 14.62 0.32 12 0.03 210.00 9454.00 3650 20240730 -15.89 2985 20250203 2.85 3130 -1.92 20250106 2985 2.85 20250203 3650 -15.89 20240730 2985 2.85 20250203 0.77 N 010960 500 125 억 858124 N N 8 N 00 N
8 20250317 100253 57 100.00 KOSPI 건설 N N N N N 3055 -10 5 -0.33 21102540 6909 106.19 3070 3075 3040 3980 2150 3065 3054.36 3.43 0 1480 3075 3070 3060 3055 3045 3072 3057 125 915 500 2200 5 1 25000000 764 14.55 0.32 12 0.03 210.00 9454.00 3650 20240730 -16.30 2985 20250203 2.35 3130 -2.40 20250106 2985 2.35 20250203 3650 -16.30 20240730 2985 2.35 20250203 0.77 N 010960 500 125 억 858124 N N 8 N 00 N
9 20250317 090252 57 100.00 KOSPI 건설 N N N N N 3070 5 2 0.16 455300 149 2.29 3070 3070 3055 3980 2150 3065 3055.70 3.43 0 -31 3075 3070 3060 3055 3045 3072 3057 125 915 500 2200 5 1 25000000 768 14.62 0.32 12 0.00 210.00 9454.00 3650 20240730 -15.89 2985 20250203 2.85 3130 -1.92 20250106 2985 2.85 20250203 3650 -15.89 20240730 2985 2.85 20250203 0.77 N 010960 500 125 억 858124 N N 8 N 00 N
10 20250314 160251 57 100.00 KOSPI 건설 N N N N N 3065 20 2 0.66 19857495 6495 28.53 3060 3065 3050 3955 2135 3045 3057.35 3.43 0 -267 3078 3061 3048 3031 3018 3060 3030 125 910 500 2190 5 1 25000000 766 14.60 0.32 12 0.03 210.00 9454.00 3650 20240730 -16.03 2985 20250203 2.68 3130 -2.08 20250106 2985 2.68 20250203 3650 -16.03 20240730 2985 2.68 20250203 0.77 N 010960 500 125 억 858410 N N 8 N 00 N
11 20250314 150253 57 100.00 KOSPI 건설 N N N N N 3060 15 2 0.49 16708580 5466 24.01 3060 3060 3050 3955 2135 3045 3056.82 3.43 0 7 3078 3061 3048 3031 3018 3060 3030 125 910 500 2190 5 1 25000000 765 14.57 0.32 12 0.02 210.00 9454.00 3650 20240730 -16.16 2985 20250203 2.51 3130 -2.24 20250106 2985 2.51 20250203 3650 -16.16 20240730 2985 2.51 20250203 0.77 N 010960 500 125 억 858410 N N 75 N 00 N
12 20250314 140251 57 100.00 KOSPI 건설 N N N N N 3055 10 2 0.33 11159070 3651 16.04 3060 3060 3050 3955 2135 3045 3056.44 3.43 0 0 3078 3061 3048 3031 3018 3060 3030 125 910 500 2190 5 1 25000000 764 14.55 0.32 12 0.01 210.00 9454.00 3650 20240730 -16.30 2985 20250203 2.35 3130 -2.40 20250106 2985 2.35 20250203 3650 -16.30 20240730 2985 2.35 20250203 0.77 N 010960 500 125 억 858410 N N 75 N 00 N