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
013580/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
20250317,160308,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13220,-190,5,-1.42,329898040,24739,211.64,13450,13550,13220,17430,9390,13410,13335.14,5.47,0,566,13676,13542,13426,13292,13176,13485,13235,447,4020,5000,9920,10,1,8930907,1181,2.50,0.15,12,0.28,5290.00,89706.00,15580,20240821,-15.15,11880,20241209,11.28,14150,-6.57,20250307,11980,10.35,20250203,15580,-15.15,20240821,11880,11.28,20241209,0.50,N,013580,5000,446 억,,488159,N,N,2,N,00,N
20250317,150308,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13230,-180,5,-1.34,318088530,23846,204.00,13450,13550,13220,17430,9390,13410,13339.28,5.47,0,926,13676,13542,13426,13292,13176,13485,13235,447,4020,5000,9920,10,1,8930907,1182,2.50,0.15,12,0.27,5290.00,89706.00,15580,20240821,-15.08,11880,20241209,11.36,14150,-6.50,20250307,11980,10.43,20250203,15580,-15.08,20240821,11880,11.36,20241209,0.50,N,013580,5000,446 억,,488159,N,N,3,N,00,N
20250317,140308,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13260,-150,5,-1.12,309412600,23191,198.40,13450,13550,13220,17430,9390,13410,13341.93,5.47,0,1116,13676,13542,13426,13292,13176,13485,13235,447,4020,5000,9920,10,1,8930907,1184,2.51,0.15,12,0.26,5290.00,89706.00,15580,20240821,-14.89,11880,20241209,11.62,14150,-6.29,20250307,11980,10.68,20250203,15580,-14.89,20240821,11880,11.62,20241209,0.50,N,013580,5000,446 억,,488159,N,N,3,N,00,N
20250317,130307,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13260,-150,5,-1.12,290147465,21739,185.98,13450,13550,13220,17430,9390,13410,13346.86,5.47,0,1150,13676,13542,13426,13292,13176,13485,13235,447,4020,5000,9920,10,1,8930907,1184,2.51,0.15,12,0.24,5290.00,89706.00,15580,20240821,-14.89,11880,20241209,11.62,14150,-6.29,20250307,11980,10.68,20250203,15580,-14.89,20240821,11880,11.62,20241209,0.50,N,013580,5000,446 억,,488159,N,N,3,N,00,N
20250317,120307,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13220,-190,5,-1.42,273133745,20457,175.01,13450,13550,13220,17430,9390,13410,13351.60,5.47,0,978,13676,13542,13426,13292,13176,13485,13235,447,4020,5000,9920,10,1,8930907,1181,2.50,0.15,12,0.23,5290.00,89706.00,15580,20240821,-15.15,11880,20241209,11.28,14150,-6.57,20250307,11980,10.35,20250203,15580,-15.15,20240821,11880,11.28,20241209,0.50,N,013580,5000,446 억,,488159,N,N,3,N,00,N
20250317,110307,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13270,-140,5,-1.04,200486595,14986,128.21,13450,13550,13220,17430,9390,13410,13378.26,5.47,0,992,13676,13542,13426,13292,13176,13485,13235,447,4020,5000,9920,10,1,8930907,1185,2.51,0.15,12,0.17,5290.00,89706.00,15580,20240821,-14.83,11880,20241209,11.70,14150,-6.22,20250307,11980,10.77,20250203,15580,-14.83,20240821,11880,11.70,20241209,0.50,N,013580,5000,446 억,,488159,N,N,3,N,00,N
20250317,100309,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13380,-30,5,-0.22,126872570,9450,80.85,13450,13550,13350,17430,9390,13410,13425.67,5.47,0,913,13676,13542,13426,13292,13176,13485,13235,447,4020,5000,9920,10,1,8930907,1195,2.53,0.15,12,0.11,5290.00,89706.00,15580,20240821,-14.12,11880,20241209,12.63,14150,-5.44,20250307,11980,11.69,20250203,15580,-14.12,20240821,11880,12.63,20241209,0.50,N,013580,5000,446 억,,488159,N,N,3,N,00,N
20250317,090308,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13360,-50,5,-0.37,28027140,2091,17.89,13450,13450,13350,17430,9390,13410,13403.70,5.47,0,-1632,13676,13542,13426,13292,13176,13485,13235,447,4020,5000,9920,10,1,8930907,1193,2.53,0.15,12,0.02,5290.00,89706.00,15580,20240821,-14.25,11880,20241209,12.46,14150,-5.58,20250307,11980,11.52,20250203,15580,-14.25,20240821,11880,12.46,20241209,0.50,N,013580,5000,446 억,,488159,N,N,3,N,00,N
20250314,160307,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13410,10,2,0.07,156754785,11679,57.65,13420,13560,13310,17420,9380,13400,13422.09,5.45,0,879,13746,13572,13436,13262,13126,13505,13195,447,4020,5000,9910,10,1,8930907,1198,2.53,0.15,12,0.13,5290.00,89706.00,15580,20240821,-13.93,11880,20241209,12.88,14150,-5.23,20250307,11980,11.94,20250203,15580,-13.93,20240821,11880,12.88,20241209,0.51,N,013580,5000,446 억,,486733,N,N,3,N,00,N
20250314,150309,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13420,20,2,0.15,136759475,10189,50.29,13420,13560,13310,17420,9380,13400,13422.27,5.45,0,968,13746,13572,13436,13262,13126,13505,13195,447,4020,5000,9910,10,1,8930907,1199,2.54,0.15,12,0.11,5290.00,89706.00,15580,20240821,-13.86,11880,20241209,12.96,14150,-5.16,20250307,11980,12.02,20250203,15580,-13.86,20240821,11880,12.96,20241209,0.51,N,013580,5000,446 억,,486733,N,N,26,N,00,N
20250314,140306,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13430,30,2,0.22,134543865,10024,49.48,13420,13560,13310,17420,9380,13400,13422.17,5.45,0,866,13746,13572,13436,13262,13126,13505,13195,447,4020,5000,9910,10,1,8930907,1199,2.54,0.15,12,0.11,5290.00,89706.00,15580,20240821,-13.80,11880,20241209,13.05,14150,-5.09,20250307,11980,12.10,20250203,15580,-13.80,20240821,11880,13.05,20241209,0.51,N,013580,5000,446 억,,486733,N,N,26,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 160308 55 60.00 KOSPI 건설 N N N Y 60 N 13220 -190 5 -1.42 329898040 24739 211.64 13450 13550 13220 17430 9390 13410 13335.14 5.47 0 566 13676 13542 13426 13292 13176 13485 13235 447 4020 5000 9920 10 1 8930907 1181 2.50 0.15 12 0.28 5290.00 89706.00 15580 20240821 -15.15 11880 20241209 11.28 14150 -6.57 20250307 11980 10.35 20250203 15580 -15.15 20240821 11880 11.28 20241209 0.50 N 013580 5000 446 억 488159 N N 2 N 00 N
3 20250317 150308 55 60.00 KOSPI 건설 N N N Y 60 N 13230 -180 5 -1.34 318088530 23846 204.00 13450 13550 13220 17430 9390 13410 13339.28 5.47 0 926 13676 13542 13426 13292 13176 13485 13235 447 4020 5000 9920 10 1 8930907 1182 2.50 0.15 12 0.27 5290.00 89706.00 15580 20240821 -15.08 11880 20241209 11.36 14150 -6.50 20250307 11980 10.43 20250203 15580 -15.08 20240821 11880 11.36 20241209 0.50 N 013580 5000 446 억 488159 N N 3 N 00 N
4 20250317 140308 55 60.00 KOSPI 건설 N N N Y 60 N 13260 -150 5 -1.12 309412600 23191 198.40 13450 13550 13220 17430 9390 13410 13341.93 5.47 0 1116 13676 13542 13426 13292 13176 13485 13235 447 4020 5000 9920 10 1 8930907 1184 2.51 0.15 12 0.26 5290.00 89706.00 15580 20240821 -14.89 11880 20241209 11.62 14150 -6.29 20250307 11980 10.68 20250203 15580 -14.89 20240821 11880 11.62 20241209 0.50 N 013580 5000 446 억 488159 N N 3 N 00 N
5 20250317 130307 55 60.00 KOSPI 건설 N N N Y 60 N 13260 -150 5 -1.12 290147465 21739 185.98 13450 13550 13220 17430 9390 13410 13346.86 5.47 0 1150 13676 13542 13426 13292 13176 13485 13235 447 4020 5000 9920 10 1 8930907 1184 2.51 0.15 12 0.24 5290.00 89706.00 15580 20240821 -14.89 11880 20241209 11.62 14150 -6.29 20250307 11980 10.68 20250203 15580 -14.89 20240821 11880 11.62 20241209 0.50 N 013580 5000 446 억 488159 N N 3 N 00 N
6 20250317 120307 55 60.00 KOSPI 건설 N N N Y 60 N 13220 -190 5 -1.42 273133745 20457 175.01 13450 13550 13220 17430 9390 13410 13351.60 5.47 0 978 13676 13542 13426 13292 13176 13485 13235 447 4020 5000 9920 10 1 8930907 1181 2.50 0.15 12 0.23 5290.00 89706.00 15580 20240821 -15.15 11880 20241209 11.28 14150 -6.57 20250307 11980 10.35 20250203 15580 -15.15 20240821 11880 11.28 20241209 0.50 N 013580 5000 446 억 488159 N N 3 N 00 N
7 20250317 110307 55 60.00 KOSPI 건설 N N N Y 60 N 13270 -140 5 -1.04 200486595 14986 128.21 13450 13550 13220 17430 9390 13410 13378.26 5.47 0 992 13676 13542 13426 13292 13176 13485 13235 447 4020 5000 9920 10 1 8930907 1185 2.51 0.15 12 0.17 5290.00 89706.00 15580 20240821 -14.83 11880 20241209 11.70 14150 -6.22 20250307 11980 10.77 20250203 15580 -14.83 20240821 11880 11.70 20241209 0.50 N 013580 5000 446 억 488159 N N 3 N 00 N
8 20250317 100309 55 60.00 KOSPI 건설 N N N Y 60 N 13380 -30 5 -0.22 126872570 9450 80.85 13450 13550 13350 17430 9390 13410 13425.67 5.47 0 913 13676 13542 13426 13292 13176 13485 13235 447 4020 5000 9920 10 1 8930907 1195 2.53 0.15 12 0.11 5290.00 89706.00 15580 20240821 -14.12 11880 20241209 12.63 14150 -5.44 20250307 11980 11.69 20250203 15580 -14.12 20240821 11880 12.63 20241209 0.50 N 013580 5000 446 억 488159 N N 3 N 00 N
9 20250317 090308 55 60.00 KOSPI 건설 N N N Y 60 N 13360 -50 5 -0.37 28027140 2091 17.89 13450 13450 13350 17430 9390 13410 13403.70 5.47 0 -1632 13676 13542 13426 13292 13176 13485 13235 447 4020 5000 9920 10 1 8930907 1193 2.53 0.15 12 0.02 5290.00 89706.00 15580 20240821 -14.25 11880 20241209 12.46 14150 -5.58 20250307 11980 11.52 20250203 15580 -14.25 20240821 11880 12.46 20241209 0.50 N 013580 5000 446 억 488159 N N 3 N 00 N
10 20250314 160307 55 60.00 KOSPI 건설 N N N Y 60 N 13410 10 2 0.07 156754785 11679 57.65 13420 13560 13310 17420 9380 13400 13422.09 5.45 0 879 13746 13572 13436 13262 13126 13505 13195 447 4020 5000 9910 10 1 8930907 1198 2.53 0.15 12 0.13 5290.00 89706.00 15580 20240821 -13.93 11880 20241209 12.88 14150 -5.23 20250307 11980 11.94 20250203 15580 -13.93 20240821 11880 12.88 20241209 0.51 N 013580 5000 446 억 486733 N N 3 N 00 N
11 20250314 150309 55 60.00 KOSPI 건설 N N N Y 60 N 13420 20 2 0.15 136759475 10189 50.29 13420 13560 13310 17420 9380 13400 13422.27 5.45 0 968 13746 13572 13436 13262 13126 13505 13195 447 4020 5000 9910 10 1 8930907 1199 2.54 0.15 12 0.11 5290.00 89706.00 15580 20240821 -13.86 11880 20241209 12.96 14150 -5.16 20250307 11980 12.02 20250203 15580 -13.86 20240821 11880 12.96 20241209 0.51 N 013580 5000 446 억 486733 N N 26 N 00 N
12 20250314 140306 55 60.00 KOSPI 건설 N N N Y 60 N 13430 30 2 0.22 134543865 10024 49.48 13420 13560 13310 17420 9380 13400 13422.17 5.45 0 866 13746 13572 13436 13262 13126 13505 13195 447 4020 5000 9910 10 1 8930907 1199 2.54 0.15 12 0.11 5290.00 89706.00 15580 20240821 -13.80 11880 20241209 13.05 14150 -5.09 20250307 11980 12.10 20250203 15580 -13.80 20240821 11880 13.05 20241209 0.51 N 013580 5000 446 억 486733 N N 26 N 00 N