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
003070/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
20250306,160138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9030,-140,5,-1.53,268475190,29659,51.11,9170,9180,9000,11920,6420,9170,9052.07,0.59,0,-3399,9356,9262,9086,8992,8816,9310,9040,947,2750,5000,5860,10,1,18932713,1710,645.00,0.32,12,0.16,14.00,28473.00,16110,20240621,-43.95,7920,20241209,14.02,9630,-6.23,20250214,8670,4.15,20250102,16110,-43.95,20240621,7920,14.02,20241209,0.20,N,003070,5000,946 억,,112283,N,N,32,N,00,N
20250306,150138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9010,-160,5,-1.74,252643750,27903,48.08,9170,9180,9000,11920,6420,9170,9054.36,0.59,0,-2840,9356,9262,9086,8992,8816,9310,9040,947,2750,5000,5860,10,1,18932713,1706,643.57,0.32,12,0.15,14.00,28473.00,16110,20240621,-44.07,7920,20241209,13.76,9630,-6.44,20250214,8670,3.92,20250102,16110,-44.07,20240621,7920,13.76,20241209,0.20,N,003070,5000,946 억,,112283,N,N,0,N,00,N
20250306,140139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9050,-120,5,-1.31,190629340,21034,36.24,9170,9180,9000,11920,6420,9170,9062.91,0.59,0,-2343,9356,9262,9086,8992,8816,9310,9040,947,2750,5000,5860,10,1,18932713,1713,646.43,0.32,12,0.11,14.00,28473.00,16110,20240621,-43.82,7920,20241209,14.27,9630,-6.02,20250214,8670,4.38,20250102,16110,-43.82,20240621,7920,14.27,20241209,0.20,N,003070,5000,946 억,,112283,N,N,0,N,00,N
20250306,130138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9050,-120,5,-1.31,159840440,17638,30.39,9170,9180,9000,11920,6420,9170,9062.28,0.59,0,-2701,9356,9262,9086,8992,8816,9310,9040,947,2750,5000,5860,10,1,18932713,1713,646.43,0.32,12,0.09,14.00,28473.00,16110,20240621,-43.82,7920,20241209,14.27,9630,-6.02,20250214,8670,4.38,20250102,16110,-43.82,20240621,7920,14.27,20241209,0.20,N,003070,5000,946 억,,112283,N,N,0,N,00,N
20250306,120138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9050,-120,5,-1.31,144083230,15895,27.39,9170,9180,9000,11920,6420,9170,9064.69,0.59,0,-3041,9356,9262,9086,8992,8816,9310,9040,947,2750,5000,5860,10,1,18932713,1713,646.43,0.32,12,0.08,14.00,28473.00,16110,20240621,-43.82,7920,20241209,14.27,9630,-6.02,20250214,8670,4.38,20250102,16110,-43.82,20240621,7920,14.27,20241209,0.20,N,003070,5000,946 억,,112283,N,N,0,N,00,N
20250306,110138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9020,-150,5,-1.64,115910750,12783,22.03,9170,9180,9000,11920,6420,9170,9067.57,0.59,0,-2770,9356,9262,9086,8992,8816,9310,9040,947,2750,5000,5860,10,1,18932713,1708,644.29,0.32,12,0.07,14.00,28473.00,16110,20240621,-44.01,7920,20241209,13.89,9630,-6.33,20250214,8670,4.04,20250102,16110,-44.01,20240621,7920,13.89,20241209,0.20,N,003070,5000,946 억,,112283,N,N,0,N,00,N
20250306,100139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9170,0,3,0.00,82426440,9092,15.67,9170,9180,9000,11920,6420,9170,9065.82,0.59,0,-990,9356,9262,9086,8992,8816,9310,9040,947,2750,5000,5860,10,1,18932713,1736,655.00,0.32,12,0.05,14.00,28473.00,16110,20240621,-43.08,7920,20241209,15.78,9630,-4.78,20250214,8670,5.77,20250102,16110,-43.08,20240621,7920,15.78,20241209,0.20,N,003070,5000,946 억,,112283,N,N,0,N,00,N
20250306,090139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9100,-70,5,-0.76,2960100,323,0.56,9170,9170,9080,11920,6420,9170,9164.40,0.59,0,-215,9356,9262,9086,8992,8816,9310,9040,947,2750,5000,5860,10,1,18932713,1723,650.00,0.32,12,0.00,14.00,28473.00,16110,20240621,-43.51,7920,20241209,14.90,9630,-5.50,20250214,8670,4.96,20250102,16110,-43.51,20240621,7920,14.90,20241209,0.20,N,003070,5000,946 억,,112283,N,N,0,N,00,N
20250305,160138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9170,170,2,1.89,526189525,57920,189.67,8910,9180,8910,11700,6300,9000,9084.88,0.45,0,27383,9380,9190,8980,8790,8580,9285,8885,947,2700,5000,5760,10,1,18932713,1736,655.00,0.32,12,0.31,14.00,28473.00,16110,20240621,-43.08,7920,20241209,15.78,9630,-4.78,20250214,8670,5.77,20250102,16110,-43.08,20240621,7920,15.78,20241209,0.20,N,003070,5000,946 억,,85278,N,N,15,N,00,N
20250305,150138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9180,180,2,2.00,498857495,54938,179.90,8910,9180,8910,11700,6300,9000,9080.49,0.45,0,26694,9380,9190,8980,8790,8580,9285,8885,947,2700,5000,5760,10,1,18932713,1738,655.71,0.32,12,0.29,14.00,28473.00,16110,20240621,-43.02,7920,20241209,15.91,9630,-4.67,20250214,8670,5.88,20250102,16110,-43.02,20240621,7920,15.91,20241209,0.20,N,003070,5000,946 억,,85278,N,N,15,N,00,N
20250305,140137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9160,160,2,1.78,427337140,47139,154.36,8910,9180,8910,11700,6300,9000,9065.58,0.45,0,21455,9380,9190,8980,8790,8580,9285,8885,947,2700,5000,5760,10,1,18932713,1734,654.29,0.32,12,0.25,14.00,28473.00,16110,20240621,-43.14,7920,20241209,15.66,9630,-4.88,20250214,8670,5.65,20250102,16110,-43.14,20240621,7920,15.66,20241209,0.20,N,003070,5000,946 억,,85278,N,N,15,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 160138 57 100.00 KOSPI 건설 N N N N N 9030 -140 5 -1.53 268475190 29659 51.11 9170 9180 9000 11920 6420 9170 9052.07 0.59 0 -3399 9356 9262 9086 8992 8816 9310 9040 947 2750 5000 5860 10 1 18932713 1710 645.00 0.32 12 0.16 14.00 28473.00 16110 20240621 -43.95 7920 20241209 14.02 9630 -6.23 20250214 8670 4.15 20250102 16110 -43.95 20240621 7920 14.02 20241209 0.20 N 003070 5000 946 억 112283 N N 32 N 00 N
3 20250306 150138 57 100.00 KOSPI 건설 N N N N N 9010 -160 5 -1.74 252643750 27903 48.08 9170 9180 9000 11920 6420 9170 9054.36 0.59 0 -2840 9356 9262 9086 8992 8816 9310 9040 947 2750 5000 5860 10 1 18932713 1706 643.57 0.32 12 0.15 14.00 28473.00 16110 20240621 -44.07 7920 20241209 13.76 9630 -6.44 20250214 8670 3.92 20250102 16110 -44.07 20240621 7920 13.76 20241209 0.20 N 003070 5000 946 억 112283 N N 0 N 00 N
4 20250306 140139 57 100.00 KOSPI 건설 N N N N N 9050 -120 5 -1.31 190629340 21034 36.24 9170 9180 9000 11920 6420 9170 9062.91 0.59 0 -2343 9356 9262 9086 8992 8816 9310 9040 947 2750 5000 5860 10 1 18932713 1713 646.43 0.32 12 0.11 14.00 28473.00 16110 20240621 -43.82 7920 20241209 14.27 9630 -6.02 20250214 8670 4.38 20250102 16110 -43.82 20240621 7920 14.27 20241209 0.20 N 003070 5000 946 억 112283 N N 0 N 00 N
5 20250306 130138 57 100.00 KOSPI 건설 N N N N N 9050 -120 5 -1.31 159840440 17638 30.39 9170 9180 9000 11920 6420 9170 9062.28 0.59 0 -2701 9356 9262 9086 8992 8816 9310 9040 947 2750 5000 5860 10 1 18932713 1713 646.43 0.32 12 0.09 14.00 28473.00 16110 20240621 -43.82 7920 20241209 14.27 9630 -6.02 20250214 8670 4.38 20250102 16110 -43.82 20240621 7920 14.27 20241209 0.20 N 003070 5000 946 억 112283 N N 0 N 00 N
6 20250306 120138 57 100.00 KOSPI 건설 N N N N N 9050 -120 5 -1.31 144083230 15895 27.39 9170 9180 9000 11920 6420 9170 9064.69 0.59 0 -3041 9356 9262 9086 8992 8816 9310 9040 947 2750 5000 5860 10 1 18932713 1713 646.43 0.32 12 0.08 14.00 28473.00 16110 20240621 -43.82 7920 20241209 14.27 9630 -6.02 20250214 8670 4.38 20250102 16110 -43.82 20240621 7920 14.27 20241209 0.20 N 003070 5000 946 억 112283 N N 0 N 00 N
7 20250306 110138 57 100.00 KOSPI 건설 N N N N N 9020 -150 5 -1.64 115910750 12783 22.03 9170 9180 9000 11920 6420 9170 9067.57 0.59 0 -2770 9356 9262 9086 8992 8816 9310 9040 947 2750 5000 5860 10 1 18932713 1708 644.29 0.32 12 0.07 14.00 28473.00 16110 20240621 -44.01 7920 20241209 13.89 9630 -6.33 20250214 8670 4.04 20250102 16110 -44.01 20240621 7920 13.89 20241209 0.20 N 003070 5000 946 억 112283 N N 0 N 00 N
8 20250306 100139 57 100.00 KOSPI 건설 N N N N N 9170 0 3 0.00 82426440 9092 15.67 9170 9180 9000 11920 6420 9170 9065.82 0.59 0 -990 9356 9262 9086 8992 8816 9310 9040 947 2750 5000 5860 10 1 18932713 1736 655.00 0.32 12 0.05 14.00 28473.00 16110 20240621 -43.08 7920 20241209 15.78 9630 -4.78 20250214 8670 5.77 20250102 16110 -43.08 20240621 7920 15.78 20241209 0.20 N 003070 5000 946 억 112283 N N 0 N 00 N
9 20250306 090139 57 100.00 KOSPI 건설 N N N N N 9100 -70 5 -0.76 2960100 323 0.56 9170 9170 9080 11920 6420 9170 9164.40 0.59 0 -215 9356 9262 9086 8992 8816 9310 9040 947 2750 5000 5860 10 1 18932713 1723 650.00 0.32 12 0.00 14.00 28473.00 16110 20240621 -43.51 7920 20241209 14.90 9630 -5.50 20250214 8670 4.96 20250102 16110 -43.51 20240621 7920 14.90 20241209 0.20 N 003070 5000 946 억 112283 N N 0 N 00 N
10 20250305 160138 57 100.00 KOSPI 건설 N N N N N 9170 170 2 1.89 526189525 57920 189.67 8910 9180 8910 11700 6300 9000 9084.88 0.45 0 27383 9380 9190 8980 8790 8580 9285 8885 947 2700 5000 5760 10 1 18932713 1736 655.00 0.32 12 0.31 14.00 28473.00 16110 20240621 -43.08 7920 20241209 15.78 9630 -4.78 20250214 8670 5.77 20250102 16110 -43.08 20240621 7920 15.78 20241209 0.20 N 003070 5000 946 억 85278 N N 15 N 00 N
11 20250305 150138 57 100.00 KOSPI 건설 N N N N N 9180 180 2 2.00 498857495 54938 179.90 8910 9180 8910 11700 6300 9000 9080.49 0.45 0 26694 9380 9190 8980 8790 8580 9285 8885 947 2700 5000 5760 10 1 18932713 1738 655.71 0.32 12 0.29 14.00 28473.00 16110 20240621 -43.02 7920 20241209 15.91 9630 -4.67 20250214 8670 5.88 20250102 16110 -43.02 20240621 7920 15.91 20241209 0.20 N 003070 5000 946 억 85278 N N 15 N 00 N
12 20250305 140137 57 100.00 KOSPI 건설 N N N N N 9160 160 2 1.78 427337140 47139 154.36 8910 9180 8910 11700 6300 9000 9065.58 0.45 0 21455 9380 9190 8980 8790 8580 9285 8885 947 2700 5000 5760 10 1 18932713 1734 654.29 0.32 12 0.25 14.00 28473.00 16110 20240621 -43.14 7920 20241209 15.66 9630 -4.88 20250214 8670 5.65 20250102 16110 -43.14 20240621 7920 15.66 20241209 0.20 N 003070 5000 946 억 85278 N N 15 N 00 N