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
013360/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
20250317,160307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3840,30,2,0.79,7915573977,2073825,135.65,3790,3940,3640,4950,2670,3810,3816.89,65.18,0,-230251,4076,3942,3706,3572,3336,4010,3640,270,1140,500,2360,5,1,54024880,2075,51.20,1.66,12,3.84,75.00,2309.00,5500,20241211,-30.18,1110,20240307,245.95,4680,-17.95,20250102,2915,31.73,20250210,5500,-30.18,20241211,1165,229.61,20241028,0.23,N,013360,500,270 억,,35210767,N,N,6,N,00,N
20250317,150307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3835,25,2,0.66,7659369652,2007000,131.27,3790,3940,3640,4950,2670,3810,3816.33,65.18,0,-243367,4076,3942,3706,3572,3336,4010,3640,270,1140,500,2360,5,1,54024880,2072,51.13,1.66,12,3.71,75.00,2309.00,5500,20241211,-30.27,1110,20240307,245.50,4680,-18.06,20250102,2915,31.56,20250210,5500,-30.27,20241211,1165,229.18,20241028,0.23,N,013360,500,270 억,,35210767,N,N,13,N,00,N
20250317,140307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3815,5,2,0.13,7194071482,1885727,123.34,3790,3940,3640,4950,2670,3810,3815.01,65.18,0,-235536,4076,3942,3706,3572,3336,4010,3640,270,1140,500,2360,5,1,54024880,2061,50.87,1.65,12,3.49,75.00,2309.00,5500,20241211,-30.64,1110,20240307,243.69,4680,-18.48,20250102,2915,30.87,20250210,5500,-30.64,20241211,1165,227.47,20241028,0.23,N,013360,500,270 억,,35210767,N,N,13,N,00,N
20250317,130306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3820,10,2,0.26,6831397259,1790460,117.11,3790,3940,3640,4950,2670,3810,3815.44,65.18,0,-236565,4076,3942,3706,3572,3336,4010,3640,270,1140,500,2360,5,1,54024880,2064,50.93,1.65,12,3.31,75.00,2309.00,5500,20241211,-30.55,1110,20240307,244.14,4680,-18.38,20250102,2915,31.05,20250210,5500,-30.55,20241211,1165,227.90,20241028,0.23,N,013360,500,270 억,,35210767,N,N,13,N,00,N
20250317,120306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3805,-5,5,-0.13,6338362355,1661234,108.66,3790,3940,3640,4950,2670,3810,3815.45,65.18,0,-246702,4076,3942,3706,3572,3336,4010,3640,270,1140,500,2360,5,1,54024880,2056,50.73,1.65,12,3.07,75.00,2309.00,5500,20241211,-30.82,1110,20240307,242.79,4680,-18.70,20250102,2915,30.53,20250210,5500,-30.82,20241211,1165,226.61,20241028,0.23,N,013360,500,270 억,,35210767,N,N,13,N,00,N
20250317,110306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3875,65,2,1.71,5146102551,1348439,88.20,3790,3940,3640,4950,2670,3810,3816.34,65.18,0,-195951,4076,3942,3706,3572,3336,4010,3640,270,1140,500,2360,5,1,54024880,2093,51.67,1.68,12,2.50,75.00,2309.00,5500,20241211,-29.55,1110,20240307,249.10,4680,-17.20,20250102,2915,32.93,20250210,5500,-29.55,20241211,1165,232.62,20241028,0.23,N,013360,500,270 억,,35210767,N,N,13,N,00,N
20250317,100308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3780,-30,5,-0.79,1834920039,491045,32.12,3790,3825,3640,4950,2670,3810,3736.74,65.18,0,-85649,4076,3942,3706,3572,3336,4010,3640,270,1140,500,2360,5,1,54024880,2042,50.40,1.64,12,0.91,75.00,2309.00,5500,20241211,-31.27,1110,20240307,240.54,4680,-19.23,20250102,2915,29.67,20250210,5500,-31.27,20241211,1165,224.46,20241028,0.23,N,013360,500,270 억,,35210767,N,N,13,N,00,N
20250317,090307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3685,-125,5,-3.28,428208915,113980,7.46,3790,3825,3675,4950,2670,3810,3756.81,65.18,0,-33966,4076,3942,3706,3572,3336,4010,3640,270,1140,500,2360,5,1,54024880,1991,49.13,1.60,12,0.21,75.00,2309.00,5500,20241211,-33.00,1110,20240307,231.98,4680,-21.26,20250102,2915,26.42,20250210,5500,-33.00,20241211,1165,216.31,20241028,0.23,N,013360,500,270 억,,35210767,N,N,13,N,00,N
20250314,160306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3810,260,2,7.32,5601669974,1517749,221.12,3550,3840,3470,4615,2485,3550,3690.71,64.83,0,196774,3683,3616,3518,3451,3353,3650,3485,270,1065,500,2200,5,1,54024880,2058,50.80,1.65,12,2.81,75.00,2309.00,5500,20241211,-30.73,1110,20240307,243.24,4680,-18.59,20250102,2915,30.70,20250210,5500,-30.73,20241211,1165,227.04,20241028,0.23,N,013360,500,270 억,,35024274,N,N,13,N,00,N
20250314,150308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3800,250,2,7.04,5150290246,1399307,203.87,3550,3840,3470,4615,2485,3550,3680.61,64.83,0,176363,3683,3616,3518,3451,3353,3650,3485,270,1065,500,2200,5,1,54024880,2053,50.67,1.65,12,2.59,75.00,2309.00,5500,20241211,-30.91,1110,20240307,242.34,4680,-18.80,20250102,2915,30.36,20250210,5500,-30.91,20241211,1165,226.18,20241028,0.23,N,013360,500,270 억,,35024274,N,N,134,N,00,N
20250314,140306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3700,150,2,4.23,3281438324,904539,131.78,3550,3710,3470,4615,2485,3550,3627.75,64.83,0,87602,3683,3616,3518,3451,3353,3650,3485,270,1065,500,2200,5,1,54024880,1999,49.33,1.60,12,1.67,75.00,2309.00,5500,20241211,-32.73,1110,20240307,233.33,4680,-20.94,20250102,2915,26.93,20250210,5500,-32.73,20241211,1165,217.60,20241028,0.23,N,013360,500,270 억,,35024274,N,N,134,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 160307 57 100.00 KOSPI 건설 N N N N N 3840 30 2 0.79 7915573977 2073825 135.65 3790 3940 3640 4950 2670 3810 3816.89 65.18 0 -230251 4076 3942 3706 3572 3336 4010 3640 270 1140 500 2360 5 1 54024880 2075 51.20 1.66 12 3.84 75.00 2309.00 5500 20241211 -30.18 1110 20240307 245.95 4680 -17.95 20250102 2915 31.73 20250210 5500 -30.18 20241211 1165 229.61 20241028 0.23 N 013360 500 270 억 35210767 N N 6 N 00 N
3 20250317 150307 57 100.00 KOSPI 건설 N N N N N 3835 25 2 0.66 7659369652 2007000 131.27 3790 3940 3640 4950 2670 3810 3816.33 65.18 0 -243367 4076 3942 3706 3572 3336 4010 3640 270 1140 500 2360 5 1 54024880 2072 51.13 1.66 12 3.71 75.00 2309.00 5500 20241211 -30.27 1110 20240307 245.50 4680 -18.06 20250102 2915 31.56 20250210 5500 -30.27 20241211 1165 229.18 20241028 0.23 N 013360 500 270 억 35210767 N N 13 N 00 N
4 20250317 140307 57 100.00 KOSPI 건설 N N N N N 3815 5 2 0.13 7194071482 1885727 123.34 3790 3940 3640 4950 2670 3810 3815.01 65.18 0 -235536 4076 3942 3706 3572 3336 4010 3640 270 1140 500 2360 5 1 54024880 2061 50.87 1.65 12 3.49 75.00 2309.00 5500 20241211 -30.64 1110 20240307 243.69 4680 -18.48 20250102 2915 30.87 20250210 5500 -30.64 20241211 1165 227.47 20241028 0.23 N 013360 500 270 억 35210767 N N 13 N 00 N
5 20250317 130306 57 100.00 KOSPI 건설 N N N N N 3820 10 2 0.26 6831397259 1790460 117.11 3790 3940 3640 4950 2670 3810 3815.44 65.18 0 -236565 4076 3942 3706 3572 3336 4010 3640 270 1140 500 2360 5 1 54024880 2064 50.93 1.65 12 3.31 75.00 2309.00 5500 20241211 -30.55 1110 20240307 244.14 4680 -18.38 20250102 2915 31.05 20250210 5500 -30.55 20241211 1165 227.90 20241028 0.23 N 013360 500 270 억 35210767 N N 13 N 00 N
6 20250317 120306 57 100.00 KOSPI 건설 N N N N N 3805 -5 5 -0.13 6338362355 1661234 108.66 3790 3940 3640 4950 2670 3810 3815.45 65.18 0 -246702 4076 3942 3706 3572 3336 4010 3640 270 1140 500 2360 5 1 54024880 2056 50.73 1.65 12 3.07 75.00 2309.00 5500 20241211 -30.82 1110 20240307 242.79 4680 -18.70 20250102 2915 30.53 20250210 5500 -30.82 20241211 1165 226.61 20241028 0.23 N 013360 500 270 억 35210767 N N 13 N 00 N
7 20250317 110306 57 100.00 KOSPI 건설 N N N N N 3875 65 2 1.71 5146102551 1348439 88.20 3790 3940 3640 4950 2670 3810 3816.34 65.18 0 -195951 4076 3942 3706 3572 3336 4010 3640 270 1140 500 2360 5 1 54024880 2093 51.67 1.68 12 2.50 75.00 2309.00 5500 20241211 -29.55 1110 20240307 249.10 4680 -17.20 20250102 2915 32.93 20250210 5500 -29.55 20241211 1165 232.62 20241028 0.23 N 013360 500 270 억 35210767 N N 13 N 00 N
8 20250317 100308 57 100.00 KOSPI 건설 N N N N N 3780 -30 5 -0.79 1834920039 491045 32.12 3790 3825 3640 4950 2670 3810 3736.74 65.18 0 -85649 4076 3942 3706 3572 3336 4010 3640 270 1140 500 2360 5 1 54024880 2042 50.40 1.64 12 0.91 75.00 2309.00 5500 20241211 -31.27 1110 20240307 240.54 4680 -19.23 20250102 2915 29.67 20250210 5500 -31.27 20241211 1165 224.46 20241028 0.23 N 013360 500 270 억 35210767 N N 13 N 00 N
9 20250317 090307 57 100.00 KOSPI 건설 N N N N N 3685 -125 5 -3.28 428208915 113980 7.46 3790 3825 3675 4950 2670 3810 3756.81 65.18 0 -33966 4076 3942 3706 3572 3336 4010 3640 270 1140 500 2360 5 1 54024880 1991 49.13 1.60 12 0.21 75.00 2309.00 5500 20241211 -33.00 1110 20240307 231.98 4680 -21.26 20250102 2915 26.42 20250210 5500 -33.00 20241211 1165 216.31 20241028 0.23 N 013360 500 270 억 35210767 N N 13 N 00 N
10 20250314 160306 57 100.00 KOSPI 건설 N N N N N 3810 260 2 7.32 5601669974 1517749 221.12 3550 3840 3470 4615 2485 3550 3690.71 64.83 0 196774 3683 3616 3518 3451 3353 3650 3485 270 1065 500 2200 5 1 54024880 2058 50.80 1.65 12 2.81 75.00 2309.00 5500 20241211 -30.73 1110 20240307 243.24 4680 -18.59 20250102 2915 30.70 20250210 5500 -30.73 20241211 1165 227.04 20241028 0.23 N 013360 500 270 억 35024274 N N 13 N 00 N
11 20250314 150308 57 100.00 KOSPI 건설 N N N N N 3800 250 2 7.04 5150290246 1399307 203.87 3550 3840 3470 4615 2485 3550 3680.61 64.83 0 176363 3683 3616 3518 3451 3353 3650 3485 270 1065 500 2200 5 1 54024880 2053 50.67 1.65 12 2.59 75.00 2309.00 5500 20241211 -30.91 1110 20240307 242.34 4680 -18.80 20250102 2915 30.36 20250210 5500 -30.91 20241211 1165 226.18 20241028 0.23 N 013360 500 270 억 35024274 N N 134 N 00 N
12 20250314 140306 57 100.00 KOSPI 건설 N N N N N 3700 150 2 4.23 3281438324 904539 131.78 3550 3710 3470 4615 2485 3550 3627.75 64.83 0 87602 3683 3616 3518 3451 3353 3650 3485 270 1065 500 2200 5 1 54024880 1999 49.33 1.60 12 1.67 75.00 2309.00 5500 20241211 -32.73 1110 20240307 233.33 4680 -20.94 20250102 2915 26.93 20250210 5500 -32.73 20241211 1165 217.60 20241028 0.23 N 013360 500 270 억 35024274 N N 134 N 00 N