ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001260/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
20250306,160116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8290,60,2,0.73,150915000,18301,101.47,8230,8300,8180,10690,5770,8230,8246.27,1.35,0,1853,8456,8342,8186,8072,7916,8400,8130,492,2460,5000,5260,10,1,9832572,815,13.61,0.72,12,0.19,609.00,11513.00,10500,20241113,-21.05,5660,20240418,46.47,8760,-5.37,20250206,7420,11.73,20250203,10500,-21.05,20241113,5660,46.47,20240418,0.28,N,001260,5000,491 억,,133038,N,N,4,N,00,N
20250306,150116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8280,50,2,0.61,144036290,17471,96.87,8230,8300,8180,10690,5770,8230,8244.31,1.35,0,1810,8456,8342,8186,8072,7916,8400,8130,492,2460,5000,5260,10,1,9832572,814,13.60,0.72,12,0.18,609.00,11513.00,10500,20241113,-21.14,5660,20240418,46.29,8760,-5.48,20250206,7420,11.59,20250203,10500,-21.14,20241113,5660,46.29,20240418,0.28,N,001260,5000,491 억,,133038,N,N,4,N,00,N
20250306,140117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8280,50,2,0.61,115275990,13983,77.53,8230,8300,8180,10690,5770,8230,8244.01,1.35,0,1540,8456,8342,8186,8072,7916,8400,8130,492,2460,5000,5260,10,1,9832572,814,13.60,0.72,12,0.14,609.00,11513.00,10500,20241113,-21.14,5660,20240418,46.29,8760,-5.48,20250206,7420,11.59,20250203,10500,-21.14,20241113,5660,46.29,20240418,0.28,N,001260,5000,491 억,,133038,N,N,4,N,00,N
20250306,130116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8220,-10,5,-0.12,100556920,12202,67.65,8230,8300,8180,10690,5770,8230,8241.02,1.35,0,643,8456,8342,8186,8072,7916,8400,8130,492,2460,5000,5260,10,1,9832572,808,13.50,0.71,12,0.12,609.00,11513.00,10500,20241113,-21.71,5660,20240418,45.23,8760,-6.16,20250206,7420,10.78,20250203,10500,-21.71,20241113,5660,45.23,20240418,0.28,N,001260,5000,491 억,,133038,N,N,4,N,00,N
20250306,120117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8300,70,2,0.85,86458650,10495,58.19,8230,8300,8180,10690,5770,8230,8238.08,1.35,0,229,8456,8342,8186,8072,7916,8400,8130,492,2460,5000,5260,10,1,9832572,816,13.63,0.72,12,0.11,609.00,11513.00,10500,20241113,-20.95,5660,20240418,46.64,8760,-5.25,20250206,7420,11.86,20250203,10500,-20.95,20241113,5660,46.64,20240418,0.28,N,001260,5000,491 억,,133038,N,N,4,N,00,N
20250306,110116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8220,-10,5,-0.12,64476610,7831,43.42,8230,8300,8190,10690,5770,8230,8233.51,1.35,0,-882,8456,8342,8186,8072,7916,8400,8130,492,2460,5000,5260,10,1,9832572,808,13.50,0.71,12,0.08,609.00,11513.00,10500,20241113,-21.71,5660,20240418,45.23,8760,-6.16,20250206,7420,10.78,20250203,10500,-21.71,20241113,5660,45.23,20240418,0.28,N,001260,5000,491 억,,133038,N,N,4,N,00,N
20250306,100116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8240,10,2,0.12,43575520,5283,29.29,8230,8300,8190,10690,5770,8230,8248.25,1.35,0,-744,8456,8342,8186,8072,7916,8400,8130,492,2460,5000,5260,10,1,9832572,810,13.53,0.72,12,0.05,609.00,11513.00,10500,20241113,-21.52,5660,20240418,45.58,8760,-5.94,20250206,7420,11.05,20250203,10500,-21.52,20241113,5660,45.58,20240418,0.28,N,001260,5000,491 억,,133038,N,N,4,N,00,N
20250306,090117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8230,0,3,0.00,1497860,182,1.01,8230,8230,8230,10690,5770,8230,8230.00,1.35,0,181,8456,8342,8186,8072,7916,8400,8130,492,2460,5000,5260,10,1,9832572,809,13.51,0.71,12,0.00,609.00,11513.00,10500,20241113,-21.62,5660,20240418,45.41,8760,-6.05,20250206,7420,10.92,20250203,10500,-21.62,20241113,5660,45.41,20240418,0.28,N,001260,5000,491 억,,133038,N,N,4,N,00,N
20250305,160116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8230,230,2,2.88,148143975,18036,50.83,8170,8300,8030,10400,5600,8000,8213.79,1.27,0,7165,8780,8390,8020,7630,7260,8205,7445,492,2400,5000,5120,10,1,9832572,809,13.51,0.71,12,0.18,609.00,11513.00,10500,20241113,-21.62,5660,20240418,45.41,8760,-6.05,20250206,7420,10.92,20250203,10500,-21.62,20241113,5660,45.41,20240418,0.29,N,001260,5000,491 억,,124616,N,N,4,N,00,N
20250305,150117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8250,250,2,3.12,135169405,16466,46.40,8170,8300,8030,10400,5600,8000,8209.00,1.27,0,6850,8780,8390,8020,7630,7260,8205,7445,492,2400,5000,5120,10,1,9832572,811,13.55,0.72,12,0.17,609.00,11513.00,10500,20241113,-21.43,5660,20240418,45.76,8760,-5.82,20250206,7420,11.19,20250203,10500,-21.43,20241113,5660,45.76,20240418,0.29,N,001260,5000,491 억,,124616,N,N,1,N,00,N
20250305,140116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8240,240,2,3.00,64636335,7897,22.25,8170,8300,8030,10400,5600,8000,8184.92,1.27,0,1463,8780,8390,8020,7630,7260,8205,7445,492,2400,5000,5120,10,1,9832572,810,13.53,0.72,12,0.08,609.00,11513.00,10500,20241113,-21.52,5660,20240418,45.58,8760,-5.94,20250206,7420,11.05,20250203,10500,-21.52,20241113,5660,45.58,20240418,0.29,N,001260,5000,491 억,,124616,N,N,1,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 20250306 160116 57 100.00 KOSPI 건설 N N N N N 8290 60 2 0.73 150915000 18301 101.47 8230 8300 8180 10690 5770 8230 8246.27 1.35 0 1853 8456 8342 8186 8072 7916 8400 8130 492 2460 5000 5260 10 1 9832572 815 13.61 0.72 12 0.19 609.00 11513.00 10500 20241113 -21.05 5660 20240418 46.47 8760 -5.37 20250206 7420 11.73 20250203 10500 -21.05 20241113 5660 46.47 20240418 0.28 N 001260 5000 491 억 133038 N N 4 N 00 N
3 20250306 150116 57 100.00 KOSPI 건설 N N N N N 8280 50 2 0.61 144036290 17471 96.87 8230 8300 8180 10690 5770 8230 8244.31 1.35 0 1810 8456 8342 8186 8072 7916 8400 8130 492 2460 5000 5260 10 1 9832572 814 13.60 0.72 12 0.18 609.00 11513.00 10500 20241113 -21.14 5660 20240418 46.29 8760 -5.48 20250206 7420 11.59 20250203 10500 -21.14 20241113 5660 46.29 20240418 0.28 N 001260 5000 491 억 133038 N N 4 N 00 N
4 20250306 140117 57 100.00 KOSPI 건설 N N N N N 8280 50 2 0.61 115275990 13983 77.53 8230 8300 8180 10690 5770 8230 8244.01 1.35 0 1540 8456 8342 8186 8072 7916 8400 8130 492 2460 5000 5260 10 1 9832572 814 13.60 0.72 12 0.14 609.00 11513.00 10500 20241113 -21.14 5660 20240418 46.29 8760 -5.48 20250206 7420 11.59 20250203 10500 -21.14 20241113 5660 46.29 20240418 0.28 N 001260 5000 491 억 133038 N N 4 N 00 N
5 20250306 130116 57 100.00 KOSPI 건설 N N N N N 8220 -10 5 -0.12 100556920 12202 67.65 8230 8300 8180 10690 5770 8230 8241.02 1.35 0 643 8456 8342 8186 8072 7916 8400 8130 492 2460 5000 5260 10 1 9832572 808 13.50 0.71 12 0.12 609.00 11513.00 10500 20241113 -21.71 5660 20240418 45.23 8760 -6.16 20250206 7420 10.78 20250203 10500 -21.71 20241113 5660 45.23 20240418 0.28 N 001260 5000 491 억 133038 N N 4 N 00 N
6 20250306 120117 57 100.00 KOSPI 건설 N N N N N 8300 70 2 0.85 86458650 10495 58.19 8230 8300 8180 10690 5770 8230 8238.08 1.35 0 229 8456 8342 8186 8072 7916 8400 8130 492 2460 5000 5260 10 1 9832572 816 13.63 0.72 12 0.11 609.00 11513.00 10500 20241113 -20.95 5660 20240418 46.64 8760 -5.25 20250206 7420 11.86 20250203 10500 -20.95 20241113 5660 46.64 20240418 0.28 N 001260 5000 491 억 133038 N N 4 N 00 N
7 20250306 110116 57 100.00 KOSPI 건설 N N N N N 8220 -10 5 -0.12 64476610 7831 43.42 8230 8300 8190 10690 5770 8230 8233.51 1.35 0 -882 8456 8342 8186 8072 7916 8400 8130 492 2460 5000 5260 10 1 9832572 808 13.50 0.71 12 0.08 609.00 11513.00 10500 20241113 -21.71 5660 20240418 45.23 8760 -6.16 20250206 7420 10.78 20250203 10500 -21.71 20241113 5660 45.23 20240418 0.28 N 001260 5000 491 억 133038 N N 4 N 00 N
8 20250306 100116 57 100.00 KOSPI 건설 N N N N N 8240 10 2 0.12 43575520 5283 29.29 8230 8300 8190 10690 5770 8230 8248.25 1.35 0 -744 8456 8342 8186 8072 7916 8400 8130 492 2460 5000 5260 10 1 9832572 810 13.53 0.72 12 0.05 609.00 11513.00 10500 20241113 -21.52 5660 20240418 45.58 8760 -5.94 20250206 7420 11.05 20250203 10500 -21.52 20241113 5660 45.58 20240418 0.28 N 001260 5000 491 억 133038 N N 4 N 00 N
9 20250306 090117 57 100.00 KOSPI 건설 N N N N N 8230 0 3 0.00 1497860 182 1.01 8230 8230 8230 10690 5770 8230 8230.00 1.35 0 181 8456 8342 8186 8072 7916 8400 8130 492 2460 5000 5260 10 1 9832572 809 13.51 0.71 12 0.00 609.00 11513.00 10500 20241113 -21.62 5660 20240418 45.41 8760 -6.05 20250206 7420 10.92 20250203 10500 -21.62 20241113 5660 45.41 20240418 0.28 N 001260 5000 491 억 133038 N N 4 N 00 N
10 20250305 160116 57 100.00 KOSPI 건설 N N N N N 8230 230 2 2.88 148143975 18036 50.83 8170 8300 8030 10400 5600 8000 8213.79 1.27 0 7165 8780 8390 8020 7630 7260 8205 7445 492 2400 5000 5120 10 1 9832572 809 13.51 0.71 12 0.18 609.00 11513.00 10500 20241113 -21.62 5660 20240418 45.41 8760 -6.05 20250206 7420 10.92 20250203 10500 -21.62 20241113 5660 45.41 20240418 0.29 N 001260 5000 491 억 124616 N N 4 N 00 N
11 20250305 150117 57 100.00 KOSPI 건설 N N N N N 8250 250 2 3.12 135169405 16466 46.40 8170 8300 8030 10400 5600 8000 8209.00 1.27 0 6850 8780 8390 8020 7630 7260 8205 7445 492 2400 5000 5120 10 1 9832572 811 13.55 0.72 12 0.17 609.00 11513.00 10500 20241113 -21.43 5660 20240418 45.76 8760 -5.82 20250206 7420 11.19 20250203 10500 -21.43 20241113 5660 45.76 20240418 0.29 N 001260 5000 491 억 124616 N N 1 N 00 N
12 20250305 140116 57 100.00 KOSPI 건설 N N N N N 8240 240 2 3.00 64636335 7897 22.25 8170 8300 8030 10400 5600 8000 8184.92 1.27 0 1463 8780 8390 8020 7630 7260 8205 7445 492 2400 5000 5120 10 1 9832572 810 13.53 0.72 12 0.08 609.00 11513.00 10500 20241113 -21.52 5660 20240418 45.58 8760 -5.94 20250206 7420 11.05 20250203 10500 -21.52 20241113 5660 45.58 20240418 0.29 N 001260 5000 491 억 124616 N N 1 N 00 N