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
013700/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
20250317,160309,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1241,-6,5,-0.48,96746794,77916,112.34,1232,1259,1227,1621,873,1247,1241.68,0.61,0,-10944,1285,1265,1253,1233,1221,1260,1228,299,374,500,890,1,1,59750830,742,21.40,0.65,12,0.13,58.00,1908.00,1775,20250110,-30.08,1142,20241115,8.67,1775,-30.08,20250110,1178,5.35,20250311,1775,-30.08,20250110,1142,8.67,20241115,0.27,N,013700,500,298 억,,366617,N,N,7,N,00,N
20250317,150308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1248,1,2,0.08,93057844,74944,108.06,1232,1259,1227,1621,873,1247,1241.70,0.61,0,-10357,1285,1265,1253,1233,1221,1260,1228,299,374,500,890,1,1,59750830,746,21.52,0.65,12,0.13,58.00,1908.00,1775,20250110,-29.69,1142,20241115,9.28,1775,-29.69,20250110,1178,5.94,20250311,1775,-29.69,20250110,1142,9.28,20241115,0.27,N,013700,500,298 억,,366617,N,N,11,N,00,N
20250317,140308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1248,1,2,0.08,66492642,53630,77.32,1232,1259,1227,1621,873,1247,1239.84,0.61,0,-440,1285,1265,1253,1233,1221,1260,1228,299,374,500,890,1,1,59750830,746,21.52,0.65,12,0.09,58.00,1908.00,1775,20250110,-29.69,1142,20241115,9.28,1775,-29.69,20250110,1178,5.94,20250311,1775,-29.69,20250110,1142,9.28,20241115,0.27,N,013700,500,298 억,,366617,N,N,11,N,00,N
20250317,130307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1240,-7,5,-0.56,39046356,31532,45.46,1232,1259,1227,1621,873,1247,1238.31,0.61,0,-1567,1285,1265,1253,1233,1221,1260,1228,299,374,500,890,1,1,59750830,741,21.38,0.65,12,0.05,58.00,1908.00,1775,20250110,-30.14,1142,20241115,8.58,1775,-30.14,20250110,1178,5.26,20250311,1775,-30.14,20250110,1142,8.58,20241115,0.27,N,013700,500,298 억,,366617,N,N,11,N,00,N
20250317,120307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1239,-8,5,-0.64,38876436,31395,45.27,1232,1259,1227,1621,873,1247,1238.30,0.61,0,-1567,1285,1265,1253,1233,1221,1260,1228,299,374,500,890,1,1,59750830,740,21.36,0.65,12,0.05,58.00,1908.00,1775,20250110,-30.20,1142,20241115,8.49,1775,-30.20,20250110,1178,5.18,20250311,1775,-30.20,20250110,1142,8.49,20241115,0.27,N,013700,500,298 억,,366617,N,N,11,N,00,N
20250317,110307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1236,-11,5,-0.88,32311450,26093,37.62,1232,1259,1227,1621,873,1247,1238.32,0.61,0,-1221,1285,1265,1253,1233,1221,1260,1228,299,374,500,890,1,1,59750830,739,21.31,0.65,12,0.04,58.00,1908.00,1775,20250110,-30.37,1142,20241115,8.23,1775,-30.37,20250110,1178,4.92,20250311,1775,-30.37,20250110,1142,8.23,20241115,0.27,N,013700,500,298 억,,366617,N,N,11,N,00,N
20250317,100309,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1246,-1,5,-0.08,15987367,12872,18.56,1232,1259,1232,1621,873,1247,1242.03,0.61,0,2749,1285,1265,1253,1233,1221,1260,1228,299,374,500,890,1,1,59750830,744,21.48,0.65,12,0.02,58.00,1908.00,1775,20250110,-29.80,1142,20241115,9.11,1775,-29.80,20250110,1178,5.77,20250311,1775,-29.80,20250110,1142,9.11,20241115,0.27,N,013700,500,298 억,,366617,N,N,11,N,00,N
20250317,090308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1257,10,2,0.80,1189604,962,1.39,1232,1257,1232,1621,873,1247,1236.59,0.61,0,127,1285,1265,1253,1233,1221,1260,1228,299,374,500,890,1,1,59750830,751,21.67,0.66,12,0.00,58.00,1908.00,1775,20250110,-29.18,1142,20241115,10.07,1775,-29.18,20250110,1178,6.71,20250311,1775,-29.18,20250110,1142,10.07,20241115,0.27,N,013700,500,298 억,,366617,N,N,11,N,00,N
20250314,160307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1247,-2,5,-0.16,85640207,68486,56.88,1248,1273,1241,1623,875,1249,1250.48,0.62,0,-4648,1311,1279,1259,1227,1207,1270,1218,299,374,500,890,1,1,59750830,745,21.50,0.65,12,0.11,58.00,1908.00,1775,20250110,-29.75,1142,20241115,9.19,1775,-29.75,20250110,1178,5.86,20250311,1775,-29.75,20250110,1142,9.19,20241115,0.22,N,013700,500,298 억,,372191,N,N,11,N,00,N
20250314,150309,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1257,8,2,0.64,77038382,61605,51.17,1248,1273,1241,1623,875,1249,1250.52,0.62,0,-138,1311,1279,1259,1227,1207,1270,1218,299,374,500,890,1,1,59750830,751,21.67,0.66,12,0.10,58.00,1908.00,1775,20250110,-29.18,1142,20241115,10.07,1775,-29.18,20250110,1178,6.71,20250311,1775,-29.18,20250110,1142,10.07,20241115,0.22,N,013700,500,298 억,,372191,N,N,113,N,00,N
20250314,140307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1257,8,2,0.64,65934156,52740,43.80,1248,1273,1241,1623,875,1249,1250.17,0.62,0,-2510,1311,1279,1259,1227,1207,1270,1218,299,374,500,890,1,1,59750830,751,21.67,0.66,12,0.09,58.00,1908.00,1775,20250110,-29.18,1142,20241115,10.07,1775,-29.18,20250110,1178,6.71,20250311,1775,-29.18,20250110,1142,10.07,20241115,0.22,N,013700,500,298 억,,372191,N,N,113,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 160309 57 100.00 KOSPI 건설 N N N N N 1241 -6 5 -0.48 96746794 77916 112.34 1232 1259 1227 1621 873 1247 1241.68 0.61 0 -10944 1285 1265 1253 1233 1221 1260 1228 299 374 500 890 1 1 59750830 742 21.40 0.65 12 0.13 58.00 1908.00 1775 20250110 -30.08 1142 20241115 8.67 1775 -30.08 20250110 1178 5.35 20250311 1775 -30.08 20250110 1142 8.67 20241115 0.27 N 013700 500 298 억 366617 N N 7 N 00 N
3 20250317 150308 57 100.00 KOSPI 건설 N N N N N 1248 1 2 0.08 93057844 74944 108.06 1232 1259 1227 1621 873 1247 1241.70 0.61 0 -10357 1285 1265 1253 1233 1221 1260 1228 299 374 500 890 1 1 59750830 746 21.52 0.65 12 0.13 58.00 1908.00 1775 20250110 -29.69 1142 20241115 9.28 1775 -29.69 20250110 1178 5.94 20250311 1775 -29.69 20250110 1142 9.28 20241115 0.27 N 013700 500 298 억 366617 N N 11 N 00 N
4 20250317 140308 57 100.00 KOSPI 건설 N N N N N 1248 1 2 0.08 66492642 53630 77.32 1232 1259 1227 1621 873 1247 1239.84 0.61 0 -440 1285 1265 1253 1233 1221 1260 1228 299 374 500 890 1 1 59750830 746 21.52 0.65 12 0.09 58.00 1908.00 1775 20250110 -29.69 1142 20241115 9.28 1775 -29.69 20250110 1178 5.94 20250311 1775 -29.69 20250110 1142 9.28 20241115 0.27 N 013700 500 298 억 366617 N N 11 N 00 N
5 20250317 130307 57 100.00 KOSPI 건설 N N N N N 1240 -7 5 -0.56 39046356 31532 45.46 1232 1259 1227 1621 873 1247 1238.31 0.61 0 -1567 1285 1265 1253 1233 1221 1260 1228 299 374 500 890 1 1 59750830 741 21.38 0.65 12 0.05 58.00 1908.00 1775 20250110 -30.14 1142 20241115 8.58 1775 -30.14 20250110 1178 5.26 20250311 1775 -30.14 20250110 1142 8.58 20241115 0.27 N 013700 500 298 억 366617 N N 11 N 00 N
6 20250317 120307 57 100.00 KOSPI 건설 N N N N N 1239 -8 5 -0.64 38876436 31395 45.27 1232 1259 1227 1621 873 1247 1238.30 0.61 0 -1567 1285 1265 1253 1233 1221 1260 1228 299 374 500 890 1 1 59750830 740 21.36 0.65 12 0.05 58.00 1908.00 1775 20250110 -30.20 1142 20241115 8.49 1775 -30.20 20250110 1178 5.18 20250311 1775 -30.20 20250110 1142 8.49 20241115 0.27 N 013700 500 298 억 366617 N N 11 N 00 N
7 20250317 110307 57 100.00 KOSPI 건설 N N N N N 1236 -11 5 -0.88 32311450 26093 37.62 1232 1259 1227 1621 873 1247 1238.32 0.61 0 -1221 1285 1265 1253 1233 1221 1260 1228 299 374 500 890 1 1 59750830 739 21.31 0.65 12 0.04 58.00 1908.00 1775 20250110 -30.37 1142 20241115 8.23 1775 -30.37 20250110 1178 4.92 20250311 1775 -30.37 20250110 1142 8.23 20241115 0.27 N 013700 500 298 억 366617 N N 11 N 00 N
8 20250317 100309 57 100.00 KOSPI 건설 N N N N N 1246 -1 5 -0.08 15987367 12872 18.56 1232 1259 1232 1621 873 1247 1242.03 0.61 0 2749 1285 1265 1253 1233 1221 1260 1228 299 374 500 890 1 1 59750830 744 21.48 0.65 12 0.02 58.00 1908.00 1775 20250110 -29.80 1142 20241115 9.11 1775 -29.80 20250110 1178 5.77 20250311 1775 -29.80 20250110 1142 9.11 20241115 0.27 N 013700 500 298 억 366617 N N 11 N 00 N
9 20250317 090308 57 100.00 KOSPI 건설 N N N N N 1257 10 2 0.80 1189604 962 1.39 1232 1257 1232 1621 873 1247 1236.59 0.61 0 127 1285 1265 1253 1233 1221 1260 1228 299 374 500 890 1 1 59750830 751 21.67 0.66 12 0.00 58.00 1908.00 1775 20250110 -29.18 1142 20241115 10.07 1775 -29.18 20250110 1178 6.71 20250311 1775 -29.18 20250110 1142 10.07 20241115 0.27 N 013700 500 298 억 366617 N N 11 N 00 N
10 20250314 160307 57 100.00 KOSPI 건설 N N N N N 1247 -2 5 -0.16 85640207 68486 56.88 1248 1273 1241 1623 875 1249 1250.48 0.62 0 -4648 1311 1279 1259 1227 1207 1270 1218 299 374 500 890 1 1 59750830 745 21.50 0.65 12 0.11 58.00 1908.00 1775 20250110 -29.75 1142 20241115 9.19 1775 -29.75 20250110 1178 5.86 20250311 1775 -29.75 20250110 1142 9.19 20241115 0.22 N 013700 500 298 억 372191 N N 11 N 00 N
11 20250314 150309 57 100.00 KOSPI 건설 N N N N N 1257 8 2 0.64 77038382 61605 51.17 1248 1273 1241 1623 875 1249 1250.52 0.62 0 -138 1311 1279 1259 1227 1207 1270 1218 299 374 500 890 1 1 59750830 751 21.67 0.66 12 0.10 58.00 1908.00 1775 20250110 -29.18 1142 20241115 10.07 1775 -29.18 20250110 1178 6.71 20250311 1775 -29.18 20250110 1142 10.07 20241115 0.22 N 013700 500 298 억 372191 N N 113 N 00 N
12 20250314 140307 57 100.00 KOSPI 건설 N N N N N 1257 8 2 0.64 65934156 52740 43.80 1248 1273 1241 1623 875 1249 1250.17 0.62 0 -2510 1311 1279 1259 1227 1207 1270 1218 299 374 500 890 1 1 59750830 751 21.67 0.66 12 0.09 58.00 1908.00 1775 20250110 -29.18 1142 20241115 10.07 1775 -29.18 20250110 1178 6.71 20250311 1775 -29.18 20250110 1142 10.07 20241115 0.22 N 013700 500 298 억 372191 N N 113 N 00 N