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
028100/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
20250317,160402,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13450,0,3,0.00,131187375,9741,117.67,13400,13560,13400,17480,9420,13450,13467.56,5.25,0,645,13590,13520,13480,13410,13370,13500,13390,70,4030,500,9950,10,1,13389502,1801,18.48,0.80,12,0.07,728.00,16724.00,16500,20241113,-18.48,11550,20240805,16.45,14800,-9.12,20250121,13370,0.60,20250203,16500,-18.48,20241113,11550,16.45,20240805,1.12,N,028100,500,70 억,,702726,N,N,3,N,00,N
20250317,150401,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13490,40,2,0.30,106699185,7924,95.72,13400,13560,13400,17480,9420,13450,13465.32,5.25,0,96,13590,13520,13480,13410,13370,13500,13390,70,4030,500,9950,10,1,13389502,1806,18.53,0.81,12,0.06,728.00,16724.00,16500,20241113,-18.24,11550,20240805,16.80,14800,-8.85,20250121,13370,0.90,20250203,16500,-18.24,20241113,11550,16.80,20240805,1.12,N,028100,500,70 억,,702726,N,N,4,N,00,N
20250317,140402,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13500,50,2,0.37,90468875,6721,81.19,13400,13560,13400,17480,9420,13450,13460.63,5.25,0,-260,13590,13520,13480,13410,13370,13500,13390,70,4030,500,9950,10,1,13389502,1808,18.54,0.81,12,0.05,728.00,16724.00,16500,20241113,-18.18,11550,20240805,16.88,14800,-8.78,20250121,13370,0.97,20250203,16500,-18.18,20241113,11550,16.88,20240805,1.12,N,028100,500,70 억,,702726,N,N,4,N,00,N
20250317,130401,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13460,10,2,0.07,78772085,5855,70.73,13400,13560,13400,17480,9420,13450,13453.81,5.25,0,-19,13590,13520,13480,13410,13370,13500,13390,70,4030,500,9950,10,1,13389502,1802,18.49,0.80,12,0.04,728.00,16724.00,16500,20241113,-18.42,11550,20240805,16.54,14800,-9.05,20250121,13370,0.67,20250203,16500,-18.42,20241113,11550,16.54,20240805,1.12,N,028100,500,70 억,,702726,N,N,4,N,00,N
20250317,120400,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13440,-10,5,-0.07,68205195,5069,61.23,13400,13560,13400,17480,9420,13450,13455.36,5.25,0,312,13590,13520,13480,13410,13370,13500,13390,70,4030,500,9950,10,1,13389502,1800,18.46,0.80,12,0.04,728.00,16724.00,16500,20241113,-18.55,11550,20240805,16.36,14800,-9.19,20250121,13370,0.52,20250203,16500,-18.55,20241113,11550,16.36,20240805,1.12,N,028100,500,70 억,,702726,N,N,4,N,00,N
20250317,110401,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13460,10,2,0.07,58204545,4325,52.25,13400,13560,13400,17480,9420,13450,13457.70,5.25,0,771,13590,13520,13480,13410,13370,13500,13390,70,4030,500,9950,10,1,13389502,1802,18.49,0.80,12,0.03,728.00,16724.00,16500,20241113,-18.42,11550,20240805,16.54,14800,-9.05,20250121,13370,0.67,20250203,16500,-18.42,20241113,11550,16.54,20240805,1.12,N,028100,500,70 억,,702726,N,N,4,N,00,N
20250317,100402,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13500,50,2,0.37,51244710,3810,46.03,13400,13530,13400,17480,9420,13450,13450.06,5.25,0,815,13590,13520,13480,13410,13370,13500,13390,70,4030,500,9950,10,1,13389502,1808,18.54,0.81,12,0.03,728.00,16724.00,16500,20241113,-18.18,11550,20240805,16.88,14800,-8.78,20250121,13370,0.97,20250203,16500,-18.18,20241113,11550,16.88,20240805,1.12,N,028100,500,70 억,,702726,N,N,4,N,00,N
20250317,090401,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13410,-40,5,-0.30,3417990,255,3.08,13400,13500,13400,17480,9420,13450,13403.88,5.25,0,-23,13590,13520,13480,13410,13370,13500,13390,70,4030,500,9950,10,1,13389502,1796,18.42,0.80,12,0.00,728.00,16724.00,16500,20241113,-18.73,11550,20240805,16.10,14800,-9.39,20250121,13370,0.30,20250203,16500,-18.73,20241113,11550,16.10,20240805,1.12,N,028100,500,70 억,,702726,N,N,4,N,00,N
20250314,160400,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13450,-20,5,-0.15,109986245,8166,38.78,13530,13550,13440,17510,9430,13470,13468.80,5.27,0,-2420,13776,13622,13546,13392,13316,13585,13355,70,4040,500,9960,10,1,13389502,1801,18.48,0.80,12,0.06,728.00,16724.00,16500,20241113,-18.48,11550,20240805,16.45,14800,-9.12,20250121,13370,0.60,20250203,16500,-18.48,20241113,11550,16.45,20240805,1.12,N,028100,500,70 억,,705100,N,N,4,N,00,N
20250314,150403,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13460,-10,5,-0.07,102103865,7580,36.00,13530,13550,13440,17510,9430,13470,13470.17,5.27,0,-2066,13776,13622,13546,13392,13316,13585,13355,70,4040,500,9960,10,1,13389502,1802,18.49,0.80,12,0.06,728.00,16724.00,16500,20241113,-18.42,11550,20240805,16.54,14800,-9.05,20250121,13370,0.67,20250203,16500,-18.42,20241113,11550,16.54,20240805,1.12,N,028100,500,70 억,,705100,N,N,39,N,00,N
20250314,140400,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13460,-10,5,-0.07,92317215,6853,32.55,13530,13550,13440,17510,9430,13470,13471.07,5.27,0,-1419,13776,13622,13546,13392,13316,13585,13355,70,4040,500,9960,10,1,13389502,1802,18.49,0.80,12,0.05,728.00,16724.00,16500,20241113,-18.42,11550,20240805,16.54,14800,-9.05,20250121,13370,0.67,20250203,16500,-18.42,20241113,11550,16.54,20240805,1.12,N,028100,500,70 억,,705100,N,N,39,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 160402 57 100.00 KOSPI 건설 N N N N N 13450 0 3 0.00 131187375 9741 117.67 13400 13560 13400 17480 9420 13450 13467.56 5.25 0 645 13590 13520 13480 13410 13370 13500 13390 70 4030 500 9950 10 1 13389502 1801 18.48 0.80 12 0.07 728.00 16724.00 16500 20241113 -18.48 11550 20240805 16.45 14800 -9.12 20250121 13370 0.60 20250203 16500 -18.48 20241113 11550 16.45 20240805 1.12 N 028100 500 70 억 702726 N N 3 N 00 N
3 20250317 150401 57 100.00 KOSPI 건설 N N N N N 13490 40 2 0.30 106699185 7924 95.72 13400 13560 13400 17480 9420 13450 13465.32 5.25 0 96 13590 13520 13480 13410 13370 13500 13390 70 4030 500 9950 10 1 13389502 1806 18.53 0.81 12 0.06 728.00 16724.00 16500 20241113 -18.24 11550 20240805 16.80 14800 -8.85 20250121 13370 0.90 20250203 16500 -18.24 20241113 11550 16.80 20240805 1.12 N 028100 500 70 억 702726 N N 4 N 00 N
4 20250317 140402 57 100.00 KOSPI 건설 N N N N N 13500 50 2 0.37 90468875 6721 81.19 13400 13560 13400 17480 9420 13450 13460.63 5.25 0 -260 13590 13520 13480 13410 13370 13500 13390 70 4030 500 9950 10 1 13389502 1808 18.54 0.81 12 0.05 728.00 16724.00 16500 20241113 -18.18 11550 20240805 16.88 14800 -8.78 20250121 13370 0.97 20250203 16500 -18.18 20241113 11550 16.88 20240805 1.12 N 028100 500 70 억 702726 N N 4 N 00 N
5 20250317 130401 57 100.00 KOSPI 건설 N N N N N 13460 10 2 0.07 78772085 5855 70.73 13400 13560 13400 17480 9420 13450 13453.81 5.25 0 -19 13590 13520 13480 13410 13370 13500 13390 70 4030 500 9950 10 1 13389502 1802 18.49 0.80 12 0.04 728.00 16724.00 16500 20241113 -18.42 11550 20240805 16.54 14800 -9.05 20250121 13370 0.67 20250203 16500 -18.42 20241113 11550 16.54 20240805 1.12 N 028100 500 70 억 702726 N N 4 N 00 N
6 20250317 120400 57 100.00 KOSPI 건설 N N N N N 13440 -10 5 -0.07 68205195 5069 61.23 13400 13560 13400 17480 9420 13450 13455.36 5.25 0 312 13590 13520 13480 13410 13370 13500 13390 70 4030 500 9950 10 1 13389502 1800 18.46 0.80 12 0.04 728.00 16724.00 16500 20241113 -18.55 11550 20240805 16.36 14800 -9.19 20250121 13370 0.52 20250203 16500 -18.55 20241113 11550 16.36 20240805 1.12 N 028100 500 70 억 702726 N N 4 N 00 N
7 20250317 110401 57 100.00 KOSPI 건설 N N N N N 13460 10 2 0.07 58204545 4325 52.25 13400 13560 13400 17480 9420 13450 13457.70 5.25 0 771 13590 13520 13480 13410 13370 13500 13390 70 4030 500 9950 10 1 13389502 1802 18.49 0.80 12 0.03 728.00 16724.00 16500 20241113 -18.42 11550 20240805 16.54 14800 -9.05 20250121 13370 0.67 20250203 16500 -18.42 20241113 11550 16.54 20240805 1.12 N 028100 500 70 억 702726 N N 4 N 00 N
8 20250317 100402 57 100.00 KOSPI 건설 N N N N N 13500 50 2 0.37 51244710 3810 46.03 13400 13530 13400 17480 9420 13450 13450.06 5.25 0 815 13590 13520 13480 13410 13370 13500 13390 70 4030 500 9950 10 1 13389502 1808 18.54 0.81 12 0.03 728.00 16724.00 16500 20241113 -18.18 11550 20240805 16.88 14800 -8.78 20250121 13370 0.97 20250203 16500 -18.18 20241113 11550 16.88 20240805 1.12 N 028100 500 70 억 702726 N N 4 N 00 N
9 20250317 090401 57 100.00 KOSPI 건설 N N N N N 13410 -40 5 -0.30 3417990 255 3.08 13400 13500 13400 17480 9420 13450 13403.88 5.25 0 -23 13590 13520 13480 13410 13370 13500 13390 70 4030 500 9950 10 1 13389502 1796 18.42 0.80 12 0.00 728.00 16724.00 16500 20241113 -18.73 11550 20240805 16.10 14800 -9.39 20250121 13370 0.30 20250203 16500 -18.73 20241113 11550 16.10 20240805 1.12 N 028100 500 70 억 702726 N N 4 N 00 N
10 20250314 160400 57 100.00 KOSPI 건설 N N N N N 13450 -20 5 -0.15 109986245 8166 38.78 13530 13550 13440 17510 9430 13470 13468.80 5.27 0 -2420 13776 13622 13546 13392 13316 13585 13355 70 4040 500 9960 10 1 13389502 1801 18.48 0.80 12 0.06 728.00 16724.00 16500 20241113 -18.48 11550 20240805 16.45 14800 -9.12 20250121 13370 0.60 20250203 16500 -18.48 20241113 11550 16.45 20240805 1.12 N 028100 500 70 억 705100 N N 4 N 00 N
11 20250314 150403 57 100.00 KOSPI 건설 N N N N N 13460 -10 5 -0.07 102103865 7580 36.00 13530 13550 13440 17510 9430 13470 13470.17 5.27 0 -2066 13776 13622 13546 13392 13316 13585 13355 70 4040 500 9960 10 1 13389502 1802 18.49 0.80 12 0.06 728.00 16724.00 16500 20241113 -18.42 11550 20240805 16.54 14800 -9.05 20250121 13370 0.67 20250203 16500 -18.42 20241113 11550 16.54 20240805 1.12 N 028100 500 70 억 705100 N N 39 N 00 N
12 20250314 140400 57 100.00 KOSPI 건설 N N N N N 13460 -10 5 -0.07 92317215 6853 32.55 13530 13550 13440 17510 9430 13470 13471.07 5.27 0 -1419 13776 13622 13546 13392 13316 13585 13355 70 4040 500 9960 10 1 13389502 1802 18.49 0.80 12 0.05 728.00 16724.00 16500 20241113 -18.42 11550 20240805 16.54 14800 -9.05 20250121 13370 0.67 20250203 16500 -18.42 20241113 11550 16.54 20240805 1.12 N 028100 500 70 억 705100 N N 39 N 00 N