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
014790/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
20250317,160314,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2225,-30,5,-1.33,222620895,99144,186.21,2250,2305,2210,2930,1580,2255,2245.42,1.12,0,2188,2325,2290,2260,2225,2195,2307,2242,1944,675,5000,1620,5,1,37858601,842,4.87,0.22,12,0.26,457.00,10129.00,2880,20240823,-22.74,1928,20240417,15.40,2490,-10.64,20250225,2070,7.49,20250206,2880,-22.74,20240823,1928,15.40,20240417,0.00,N,014790,5000,1943 억,,424303,N,N,11,N,00,N
20250317,150314,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2230,-25,5,-1.11,209063900,93085,174.83,2250,2305,2210,2930,1580,2255,2245.94,1.12,0,2806,2325,2290,2260,2225,2195,2307,2242,1944,675,5000,1620,5,1,37858601,844,4.88,0.22,12,0.25,457.00,10129.00,2880,20240823,-22.57,1928,20240417,15.66,2490,-10.44,20250225,2070,7.73,20250206,2880,-22.57,20240823,1928,15.66,20240417,0.00,N,014790,5000,1943 억,,424303,N,N,11,N,00,N
20250317,140314,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2225,-30,5,-1.33,156745650,69687,130.89,2250,2305,2210,2930,1580,2255,2249.27,1.12,0,3837,2325,2290,2260,2225,2195,2307,2242,1944,675,5000,1620,5,1,37858601,842,4.87,0.22,12,0.18,457.00,10129.00,2880,20240823,-22.74,1928,20240417,15.40,2490,-10.64,20250225,2070,7.49,20250206,2880,-22.74,20240823,1928,15.40,20240417,0.00,N,014790,5000,1943 억,,424303,N,N,11,N,00,N
20250317,130313,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2240,-15,5,-0.67,151767835,67456,126.70,2250,2305,2210,2930,1580,2255,2249.87,1.12,0,3838,2325,2290,2260,2225,2195,2307,2242,1944,675,5000,1620,5,1,37858601,848,4.90,0.22,12,0.18,457.00,10129.00,2880,20240823,-22.22,1928,20240417,16.18,2490,-10.04,20250225,2070,8.21,20250206,2880,-22.22,20240823,1928,16.18,20240417,0.00,N,014790,5000,1943 억,,424303,N,N,11,N,00,N
20250317,120313,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2240,-15,5,-0.67,148647670,66060,124.07,2250,2305,2210,2930,1580,2255,2250.18,1.12,0,3809,2325,2290,2260,2225,2195,2307,2242,1944,675,5000,1620,5,1,37858601,848,4.90,0.22,12,0.17,457.00,10129.00,2880,20240823,-22.22,1928,20240417,16.18,2490,-10.04,20250225,2070,8.21,20250206,2880,-22.22,20240823,1928,16.18,20240417,0.00,N,014790,5000,1943 억,,424303,N,N,11,N,00,N
20250317,110313,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2220,-35,5,-1.55,99616655,44219,83.05,2250,2305,2210,2930,1580,2255,2252.80,1.12,0,3161,2325,2290,2260,2225,2195,2307,2242,1944,675,5000,1620,5,1,37858601,840,4.86,0.22,12,0.12,457.00,10129.00,2880,20240823,-22.92,1928,20240417,15.15,2490,-10.84,20250225,2070,7.25,20250206,2880,-22.92,20240823,1928,15.15,20240417,0.00,N,014790,5000,1943 억,,424303,N,N,11,N,00,N
20250317,100315,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2245,-10,5,-0.44,15795400,7011,13.17,2250,2280,2245,2930,1580,2255,2252.92,1.12,0,964,2325,2290,2260,2225,2195,2307,2242,1944,675,5000,1620,5,1,37858601,850,4.91,0.22,12,0.02,457.00,10129.00,2880,20240823,-22.05,1928,20240417,16.44,2490,-9.84,20250225,2070,8.45,20250206,2880,-22.05,20240823,1928,16.44,20240417,0.00,N,014790,5000,1943 억,,424303,N,N,11,N,00,N
20250317,090314,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2275,20,2,0.89,3021520,1338,2.51,2250,2280,2250,2930,1580,2255,2258.50,1.12,0,-315,2325,2290,2260,2225,2195,2307,2242,1944,675,5000,1620,5,1,37858601,861,4.98,0.22,12,0.00,457.00,10129.00,2880,20240823,-21.01,1928,20240417,18.00,2490,-8.63,20250225,2070,9.90,20250206,2880,-21.01,20240823,1928,18.00,20240417,0.00,N,014790,5000,1943 억,,424303,N,N,11,N,00,N
20250314,160313,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2255,10,2,0.45,119937624,53242,227.28,2245,2295,2230,2915,1575,2245,2252.69,1.12,0,654,2355,2300,2270,2215,2185,2285,2200,1944,670,5000,1610,5,1,37858601,854,3.44,0.23,12,0.14,655.00,9721.00,2880,20240823,-21.70,1928,20240417,16.96,2490,-9.44,20250225,2070,8.94,20250206,2880,-21.70,20240823,1928,16.96,20240417,0.00,N,014790,5000,1943 억,,424387,N,N,11,N,00,N
20250314,150315,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2240,-5,5,-0.22,108494745,48134,205.47,2245,2295,2230,2915,1575,2245,2254.01,1.12,0,635,2355,2300,2270,2215,2185,2285,2200,1944,670,5000,1610,5,1,37858601,848,3.42,0.23,12,0.13,655.00,9721.00,2880,20240823,-22.22,1928,20240417,16.18,2490,-10.04,20250225,2070,8.21,20250206,2880,-22.22,20240823,1928,16.18,20240417,0.00,N,014790,5000,1943 억,,424387,N,N,109,N,00,N
20250314,140312,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2245,0,3,0.00,94075330,41698,178.00,2245,2295,2230,2915,1575,2245,2256.11,1.12,0,430,2355,2300,2270,2215,2185,2285,2200,1944,670,5000,1610,5,1,37858601,850,3.43,0.23,12,0.11,655.00,9721.00,2880,20240823,-22.05,1928,20240417,16.44,2490,-9.84,20250225,2070,8.45,20250206,2880,-22.05,20240823,1928,16.44,20240417,0.00,N,014790,5000,1943 억,,424387,N,N,109,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 160314 57 100.00 KOSPI 건설 N N N N N 2225 -30 5 -1.33 222620895 99144 186.21 2250 2305 2210 2930 1580 2255 2245.42 1.12 0 2188 2325 2290 2260 2225 2195 2307 2242 1944 675 5000 1620 5 1 37858601 842 4.87 0.22 12 0.26 457.00 10129.00 2880 20240823 -22.74 1928 20240417 15.40 2490 -10.64 20250225 2070 7.49 20250206 2880 -22.74 20240823 1928 15.40 20240417 0.00 N 014790 5000 1943 억 424303 N N 11 N 00 N
3 20250317 150314 57 100.00 KOSPI 건설 N N N N N 2230 -25 5 -1.11 209063900 93085 174.83 2250 2305 2210 2930 1580 2255 2245.94 1.12 0 2806 2325 2290 2260 2225 2195 2307 2242 1944 675 5000 1620 5 1 37858601 844 4.88 0.22 12 0.25 457.00 10129.00 2880 20240823 -22.57 1928 20240417 15.66 2490 -10.44 20250225 2070 7.73 20250206 2880 -22.57 20240823 1928 15.66 20240417 0.00 N 014790 5000 1943 억 424303 N N 11 N 00 N
4 20250317 140314 57 100.00 KOSPI 건설 N N N N N 2225 -30 5 -1.33 156745650 69687 130.89 2250 2305 2210 2930 1580 2255 2249.27 1.12 0 3837 2325 2290 2260 2225 2195 2307 2242 1944 675 5000 1620 5 1 37858601 842 4.87 0.22 12 0.18 457.00 10129.00 2880 20240823 -22.74 1928 20240417 15.40 2490 -10.64 20250225 2070 7.49 20250206 2880 -22.74 20240823 1928 15.40 20240417 0.00 N 014790 5000 1943 억 424303 N N 11 N 00 N
5 20250317 130313 57 100.00 KOSPI 건설 N N N N N 2240 -15 5 -0.67 151767835 67456 126.70 2250 2305 2210 2930 1580 2255 2249.87 1.12 0 3838 2325 2290 2260 2225 2195 2307 2242 1944 675 5000 1620 5 1 37858601 848 4.90 0.22 12 0.18 457.00 10129.00 2880 20240823 -22.22 1928 20240417 16.18 2490 -10.04 20250225 2070 8.21 20250206 2880 -22.22 20240823 1928 16.18 20240417 0.00 N 014790 5000 1943 억 424303 N N 11 N 00 N
6 20250317 120313 57 100.00 KOSPI 건설 N N N N N 2240 -15 5 -0.67 148647670 66060 124.07 2250 2305 2210 2930 1580 2255 2250.18 1.12 0 3809 2325 2290 2260 2225 2195 2307 2242 1944 675 5000 1620 5 1 37858601 848 4.90 0.22 12 0.17 457.00 10129.00 2880 20240823 -22.22 1928 20240417 16.18 2490 -10.04 20250225 2070 8.21 20250206 2880 -22.22 20240823 1928 16.18 20240417 0.00 N 014790 5000 1943 억 424303 N N 11 N 00 N
7 20250317 110313 57 100.00 KOSPI 건설 N N N N N 2220 -35 5 -1.55 99616655 44219 83.05 2250 2305 2210 2930 1580 2255 2252.80 1.12 0 3161 2325 2290 2260 2225 2195 2307 2242 1944 675 5000 1620 5 1 37858601 840 4.86 0.22 12 0.12 457.00 10129.00 2880 20240823 -22.92 1928 20240417 15.15 2490 -10.84 20250225 2070 7.25 20250206 2880 -22.92 20240823 1928 15.15 20240417 0.00 N 014790 5000 1943 억 424303 N N 11 N 00 N
8 20250317 100315 57 100.00 KOSPI 건설 N N N N N 2245 -10 5 -0.44 15795400 7011 13.17 2250 2280 2245 2930 1580 2255 2252.92 1.12 0 964 2325 2290 2260 2225 2195 2307 2242 1944 675 5000 1620 5 1 37858601 850 4.91 0.22 12 0.02 457.00 10129.00 2880 20240823 -22.05 1928 20240417 16.44 2490 -9.84 20250225 2070 8.45 20250206 2880 -22.05 20240823 1928 16.44 20240417 0.00 N 014790 5000 1943 억 424303 N N 11 N 00 N
9 20250317 090314 57 100.00 KOSPI 건설 N N N N N 2275 20 2 0.89 3021520 1338 2.51 2250 2280 2250 2930 1580 2255 2258.50 1.12 0 -315 2325 2290 2260 2225 2195 2307 2242 1944 675 5000 1620 5 1 37858601 861 4.98 0.22 12 0.00 457.00 10129.00 2880 20240823 -21.01 1928 20240417 18.00 2490 -8.63 20250225 2070 9.90 20250206 2880 -21.01 20240823 1928 18.00 20240417 0.00 N 014790 5000 1943 억 424303 N N 11 N 00 N
10 20250314 160313 57 100.00 KOSPI 건설 N N N N N 2255 10 2 0.45 119937624 53242 227.28 2245 2295 2230 2915 1575 2245 2252.69 1.12 0 654 2355 2300 2270 2215 2185 2285 2200 1944 670 5000 1610 5 1 37858601 854 3.44 0.23 12 0.14 655.00 9721.00 2880 20240823 -21.70 1928 20240417 16.96 2490 -9.44 20250225 2070 8.94 20250206 2880 -21.70 20240823 1928 16.96 20240417 0.00 N 014790 5000 1943 억 424387 N N 11 N 00 N
11 20250314 150315 57 100.00 KOSPI 건설 N N N N N 2240 -5 5 -0.22 108494745 48134 205.47 2245 2295 2230 2915 1575 2245 2254.01 1.12 0 635 2355 2300 2270 2215 2185 2285 2200 1944 670 5000 1610 5 1 37858601 848 3.42 0.23 12 0.13 655.00 9721.00 2880 20240823 -22.22 1928 20240417 16.18 2490 -10.04 20250225 2070 8.21 20250206 2880 -22.22 20240823 1928 16.18 20240417 0.00 N 014790 5000 1943 억 424387 N N 109 N 00 N
12 20250314 140312 57 100.00 KOSPI 건설 N N N N N 2245 0 3 0.00 94075330 41698 178.00 2245 2295 2230 2915 1575 2245 2256.11 1.12 0 430 2355 2300 2270 2215 2185 2285 2200 1944 670 5000 1610 5 1 37858601 850 3.43 0.23 12 0.11 655.00 9721.00 2880 20240823 -22.05 1928 20240417 16.44 2490 -9.84 20250225 2070 8.45 20250206 2880 -22.05 20240823 1928 16.44 20240417 0.00 N 014790 5000 1943 억 424387 N N 109 N 00 N