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
023960/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
20250317,160347,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1276,-4,5,-0.31,102890679,80922,252.38,1280,1290,1262,1664,896,1280,1271.48,1.41,0,-12126,1302,1291,1279,1268,1256,1296,1273,175,384,500,870,1,1,35058587,447,-17.48,1.06,12,0.23,-73.00,1206.00,2450,20240930,-47.92,1200,20250205,6.33,1469,-13.14,20250113,1200,6.33,20250205,2450,-47.92,20240930,1200,6.33,20250205,0.86,N,023960,500,175 억,,494673,N,N,4,N,00,N
20250317,150346,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1274,-6,5,-0.47,81920016,64356,200.71,1280,1290,1265,1664,896,1280,1272.92,1.41,0,-11972,1302,1291,1279,1268,1256,1296,1273,175,384,500,870,1,1,35058587,447,-17.45,1.06,12,0.18,-73.00,1206.00,2450,20240930,-48.00,1200,20250205,6.17,1469,-13.27,20250113,1200,6.17,20250205,2450,-48.00,20240930,1200,6.17,20250205,0.86,N,023960,500,175 억,,494673,N,N,6,N,00,N
20250317,140347,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1269,-11,5,-0.86,79023291,62075,193.60,1280,1290,1265,1664,896,1280,1273.03,1.41,0,-11685,1302,1291,1279,1268,1256,1296,1273,175,384,500,870,1,1,35058587,445,-17.38,1.05,12,0.18,-73.00,1206.00,2450,20240930,-48.20,1200,20250205,5.75,1469,-13.61,20250113,1200,5.75,20250205,2450,-48.20,20240930,1200,5.75,20250205,0.86,N,023960,500,175 억,,494673,N,N,6,N,00,N
20250317,130345,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1274,-6,5,-0.47,72347155,56844,177.28,1280,1290,1265,1664,896,1280,1272.73,1.41,0,-9185,1302,1291,1279,1268,1256,1296,1273,175,384,500,870,1,1,35058587,447,-17.45,1.06,12,0.16,-73.00,1206.00,2450,20240930,-48.00,1200,20250205,6.17,1469,-13.27,20250113,1200,6.17,20250205,2450,-48.00,20240930,1200,6.17,20250205,0.86,N,023960,500,175 억,,494673,N,N,6,N,00,N
20250317,120345,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1268,-12,5,-0.94,66103285,51931,161.96,1280,1290,1265,1664,896,1280,1272.91,1.41,0,-7834,1302,1291,1279,1268,1256,1296,1273,175,384,500,870,1,1,35058587,445,-17.37,1.05,12,0.15,-73.00,1206.00,2450,20240930,-48.24,1200,20250205,5.67,1469,-13.68,20250113,1200,5.67,20250205,2450,-48.24,20240930,1200,5.67,20250205,0.86,N,023960,500,175 억,,494673,N,N,6,N,00,N
20250317,110345,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1278,-2,5,-0.16,41188481,32296,100.72,1280,1290,1265,1664,896,1280,1275.34,1.41,0,-4001,1302,1291,1279,1268,1256,1296,1273,175,384,500,870,1,1,35058587,448,-17.51,1.06,12,0.09,-73.00,1206.00,2450,20240930,-47.84,1200,20250205,6.50,1469,-13.00,20250113,1200,6.50,20250205,2450,-47.84,20240930,1200,6.50,20250205,0.86,N,023960,500,175 억,,494673,N,N,6,N,00,N
20250317,100347,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1275,-5,5,-0.39,33924198,26580,82.90,1280,1290,1265,1664,896,1280,1276.31,1.41,0,-3143,1302,1291,1279,1268,1256,1296,1273,175,384,500,870,1,1,35058587,447,-17.47,1.06,12,0.08,-73.00,1206.00,2450,20240930,-47.96,1200,20250205,6.25,1469,-13.21,20250113,1200,6.25,20250205,2450,-47.96,20240930,1200,6.25,20250205,0.86,N,023960,500,175 억,,494673,N,N,6,N,00,N
20250317,090346,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1280,0,3,0.00,2914700,2271,7.08,1280,1290,1280,1664,896,1280,1283.44,1.41,0,-166,1302,1291,1279,1268,1256,1296,1273,175,384,500,870,1,1,35058587,449,-17.53,1.06,12,0.01,-73.00,1206.00,2450,20240930,-47.76,1200,20250205,6.67,1469,-12.87,20250113,1200,6.67,20250205,2450,-47.76,20240930,1200,6.67,20250205,0.86,N,023960,500,175 억,,494673,N,N,6,N,00,N
20250314,160345,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1280,-3,5,-0.23,41021356,32064,54.41,1271,1290,1267,1667,899,1283,1279.36,1.42,0,-3454,1335,1309,1294,1268,1253,1301,1260,175,384,500,870,1,1,35058587,449,-17.53,1.06,12,0.09,-73.00,1206.00,2450,20240930,-47.76,1200,20250205,6.67,1469,-12.87,20250113,1200,6.67,20250205,2450,-47.76,20240930,1200,6.67,20250205,0.85,N,023960,500,175 억,,496266,N,N,6,N,00,N
20250314,150348,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1283,0,3,0.00,36101140,28221,47.89,1271,1290,1267,1667,899,1283,1279.23,1.42,0,-2829,1335,1309,1294,1268,1253,1301,1260,175,384,500,870,1,1,35058587,450,-17.58,1.06,12,0.08,-73.00,1206.00,2450,20240930,-47.63,1200,20250205,6.92,1469,-12.66,20250113,1200,6.92,20250205,2450,-47.63,20240930,1200,6.92,20250205,0.85,N,023960,500,175 억,,496266,N,N,2,N,00,N
20250314,140344,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1290,7,2,0.55,24930031,19506,33.10,1271,1290,1267,1667,899,1283,1278.07,1.42,0,-1749,1335,1309,1294,1268,1253,1301,1260,175,384,500,870,1,1,35058587,452,-17.67,1.07,12,0.06,-73.00,1206.00,2450,20240930,-47.35,1200,20250205,7.50,1469,-12.19,20250113,1200,7.50,20250205,2450,-47.35,20240930,1200,7.50,20250205,0.85,N,023960,500,175 억,,496266,N,N,2,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 160347 57 100.00 KOSPI 건설 N N N N N 1276 -4 5 -0.31 102890679 80922 252.38 1280 1290 1262 1664 896 1280 1271.48 1.41 0 -12126 1302 1291 1279 1268 1256 1296 1273 175 384 500 870 1 1 35058587 447 -17.48 1.06 12 0.23 -73.00 1206.00 2450 20240930 -47.92 1200 20250205 6.33 1469 -13.14 20250113 1200 6.33 20250205 2450 -47.92 20240930 1200 6.33 20250205 0.86 N 023960 500 175 억 494673 N N 4 N 00 N
3 20250317 150346 57 100.00 KOSPI 건설 N N N N N 1274 -6 5 -0.47 81920016 64356 200.71 1280 1290 1265 1664 896 1280 1272.92 1.41 0 -11972 1302 1291 1279 1268 1256 1296 1273 175 384 500 870 1 1 35058587 447 -17.45 1.06 12 0.18 -73.00 1206.00 2450 20240930 -48.00 1200 20250205 6.17 1469 -13.27 20250113 1200 6.17 20250205 2450 -48.00 20240930 1200 6.17 20250205 0.86 N 023960 500 175 억 494673 N N 6 N 00 N
4 20250317 140347 57 100.00 KOSPI 건설 N N N N N 1269 -11 5 -0.86 79023291 62075 193.60 1280 1290 1265 1664 896 1280 1273.03 1.41 0 -11685 1302 1291 1279 1268 1256 1296 1273 175 384 500 870 1 1 35058587 445 -17.38 1.05 12 0.18 -73.00 1206.00 2450 20240930 -48.20 1200 20250205 5.75 1469 -13.61 20250113 1200 5.75 20250205 2450 -48.20 20240930 1200 5.75 20250205 0.86 N 023960 500 175 억 494673 N N 6 N 00 N
5 20250317 130345 57 100.00 KOSPI 건설 N N N N N 1274 -6 5 -0.47 72347155 56844 177.28 1280 1290 1265 1664 896 1280 1272.73 1.41 0 -9185 1302 1291 1279 1268 1256 1296 1273 175 384 500 870 1 1 35058587 447 -17.45 1.06 12 0.16 -73.00 1206.00 2450 20240930 -48.00 1200 20250205 6.17 1469 -13.27 20250113 1200 6.17 20250205 2450 -48.00 20240930 1200 6.17 20250205 0.86 N 023960 500 175 억 494673 N N 6 N 00 N
6 20250317 120345 57 100.00 KOSPI 건설 N N N N N 1268 -12 5 -0.94 66103285 51931 161.96 1280 1290 1265 1664 896 1280 1272.91 1.41 0 -7834 1302 1291 1279 1268 1256 1296 1273 175 384 500 870 1 1 35058587 445 -17.37 1.05 12 0.15 -73.00 1206.00 2450 20240930 -48.24 1200 20250205 5.67 1469 -13.68 20250113 1200 5.67 20250205 2450 -48.24 20240930 1200 5.67 20250205 0.86 N 023960 500 175 억 494673 N N 6 N 00 N
7 20250317 110345 57 100.00 KOSPI 건설 N N N N N 1278 -2 5 -0.16 41188481 32296 100.72 1280 1290 1265 1664 896 1280 1275.34 1.41 0 -4001 1302 1291 1279 1268 1256 1296 1273 175 384 500 870 1 1 35058587 448 -17.51 1.06 12 0.09 -73.00 1206.00 2450 20240930 -47.84 1200 20250205 6.50 1469 -13.00 20250113 1200 6.50 20250205 2450 -47.84 20240930 1200 6.50 20250205 0.86 N 023960 500 175 억 494673 N N 6 N 00 N
8 20250317 100347 57 100.00 KOSPI 건설 N N N N N 1275 -5 5 -0.39 33924198 26580 82.90 1280 1290 1265 1664 896 1280 1276.31 1.41 0 -3143 1302 1291 1279 1268 1256 1296 1273 175 384 500 870 1 1 35058587 447 -17.47 1.06 12 0.08 -73.00 1206.00 2450 20240930 -47.96 1200 20250205 6.25 1469 -13.21 20250113 1200 6.25 20250205 2450 -47.96 20240930 1200 6.25 20250205 0.86 N 023960 500 175 억 494673 N N 6 N 00 N
9 20250317 090346 57 100.00 KOSPI 건설 N N N N N 1280 0 3 0.00 2914700 2271 7.08 1280 1290 1280 1664 896 1280 1283.44 1.41 0 -166 1302 1291 1279 1268 1256 1296 1273 175 384 500 870 1 1 35058587 449 -17.53 1.06 12 0.01 -73.00 1206.00 2450 20240930 -47.76 1200 20250205 6.67 1469 -12.87 20250113 1200 6.67 20250205 2450 -47.76 20240930 1200 6.67 20250205 0.86 N 023960 500 175 억 494673 N N 6 N 00 N
10 20250314 160345 57 100.00 KOSPI 건설 N N N N N 1280 -3 5 -0.23 41021356 32064 54.41 1271 1290 1267 1667 899 1283 1279.36 1.42 0 -3454 1335 1309 1294 1268 1253 1301 1260 175 384 500 870 1 1 35058587 449 -17.53 1.06 12 0.09 -73.00 1206.00 2450 20240930 -47.76 1200 20250205 6.67 1469 -12.87 20250113 1200 6.67 20250205 2450 -47.76 20240930 1200 6.67 20250205 0.85 N 023960 500 175 억 496266 N N 6 N 00 N
11 20250314 150348 57 100.00 KOSPI 건설 N N N N N 1283 0 3 0.00 36101140 28221 47.89 1271 1290 1267 1667 899 1283 1279.23 1.42 0 -2829 1335 1309 1294 1268 1253 1301 1260 175 384 500 870 1 1 35058587 450 -17.58 1.06 12 0.08 -73.00 1206.00 2450 20240930 -47.63 1200 20250205 6.92 1469 -12.66 20250113 1200 6.92 20250205 2450 -47.63 20240930 1200 6.92 20250205 0.85 N 023960 500 175 억 496266 N N 2 N 00 N
12 20250314 140344 57 100.00 KOSPI 건설 N N N N N 1290 7 2 0.55 24930031 19506 33.10 1271 1290 1267 1667 899 1283 1278.07 1.42 0 -1749 1335 1309 1294 1268 1253 1301 1260 175 384 500 870 1 1 35058587 452 -17.67 1.07 12 0.06 -73.00 1206.00 2450 20240930 -47.35 1200 20250205 7.50 1469 -12.19 20250113 1200 7.50 20250205 2450 -47.35 20240930 1200 7.50 20250205 0.85 N 023960 500 175 억 496266 N N 2 N 00 N