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
009410/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
20250306,160235,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2570,30,2,1.18,198654430,77618,78.70,2560,2620,2535,3300,1780,2540,2559.39,0.08,0,-7788,2673,2606,2543,2476,2413,2575,2445,1469,760,500,0,5,1,293855621,7552,-0.02,-0.08,12,0.03,-115519.00,-33918.00,6110,20241031,-57.94,2075,20250205,23.86,2930,-12.29,20250214,2075,23.86,20250205,6110,-57.94,20241031,2075,23.86,20250205,0.00,N,009410,500,1469 억,,229464,N,N,0,N,00,N
20250306,150235,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2555,15,2,0.59,195160200,76251,77.32,2560,2620,2535,3300,1780,2540,2559.44,0.08,0,-7796,2673,2606,2543,2476,2413,2575,2445,1469,760,500,0,5,1,293855621,7508,-0.02,-0.08,12,0.03,-115519.00,-33918.00,6110,20241031,-58.18,2075,20250205,23.13,2930,-12.80,20250214,2075,23.13,20250205,6110,-58.18,20241031,2075,23.13,20250205,0.00,N,009410,500,1469 억,,229464,N,N,0,N,00,N
20250306,140235,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2575,35,2,1.38,187994230,73449,74.48,2560,2620,2535,3300,1780,2540,2559.52,0.08,0,-8905,2673,2606,2543,2476,2413,2575,2445,1469,760,500,0,5,1,293855621,7567,-0.02,-0.08,12,0.02,-115519.00,-33918.00,6110,20241031,-57.86,2075,20250205,24.10,2930,-12.12,20250214,2075,24.10,20250205,6110,-57.86,20241031,2075,24.10,20250205,0.00,N,009410,500,1469 억,,229464,N,N,0,N,00,N
20250306,130234,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2567,27,2,1.06,175304289,68519,69.48,2560,2620,2535,3300,1780,2540,2558.48,0.08,0,-10961,2673,2606,2543,2476,2413,2575,2445,1469,760,500,0,5,1,293855621,7543,-0.02,-0.08,12,0.02,-115519.00,-33918.00,6110,20241031,-57.99,2075,20250205,23.71,2930,-12.39,20250214,2075,23.71,20250205,6110,-57.99,20241031,2075,23.71,20250205,0.00,N,009410,500,1469 억,,229464,N,N,0,N,00,N
20250306,120234,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2575,35,2,1.38,170544850,66667,67.60,2560,2620,2535,3300,1780,2540,2558.16,0.08,0,-11037,2673,2606,2543,2476,2413,2575,2445,1469,760,500,0,5,1,293855621,7567,-0.02,-0.08,12,0.02,-115519.00,-33918.00,6110,20241031,-57.86,2075,20250205,24.10,2930,-12.12,20250214,2075,24.10,20250205,6110,-57.86,20241031,2075,24.10,20250205,0.00,N,009410,500,1469 억,,229464,N,N,0,N,00,N
20250306,110234,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2565,25,2,0.98,151316610,59147,59.97,2560,2620,2535,3300,1780,2540,2558.31,0.08,0,-12529,2673,2606,2543,2476,2413,2575,2445,1469,760,500,0,5,1,293855621,7537,-0.02,-0.08,12,0.02,-115519.00,-33918.00,6110,20241031,-58.02,2075,20250205,23.61,2930,-12.46,20250214,2075,23.61,20250205,6110,-58.02,20241031,2075,23.61,20250205,0.00,N,009410,500,1469 억,,229464,N,N,0,N,00,N
20250306,100235,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2555,15,2,0.59,119710330,46767,47.42,2560,2620,2540,3300,1780,2540,2559.72,0.08,0,-6911,2673,2606,2543,2476,2413,2575,2445,1469,760,500,0,5,1,293855621,7508,-0.02,-0.08,12,0.02,-115519.00,-33918.00,6110,20241031,-58.18,2075,20250205,23.13,2930,-12.80,20250214,2075,23.13,20250205,6110,-58.18,20241031,2075,23.13,20250205,0.00,N,009410,500,1469 억,,229464,N,N,0,N,00,N
20250306,090235,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2600,60,2,2.36,18633390,7225,7.33,2560,2620,2555,3300,1780,2540,2579.02,0.08,0,998,2673,2606,2543,2476,2413,2575,2445,1469,760,500,0,5,1,293855621,7640,-0.02,-0.08,12,0.00,-115519.00,-33918.00,6110,20241031,-57.45,2075,20250205,25.30,2930,-11.26,20250214,2075,25.30,20250205,6110,-57.45,20241031,2075,25.30,20250205,0.00,N,009410,500,1469 억,,229464,N,N,0,N,00,N
20250305,160233,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2540,75,2,3.04,251782297,98424,109.63,2570,2610,2480,3200,1730,2465,2558.21,0.07,0,30318,2658,2561,2513,2416,2368,2537,2392,1469,735,500,0,5,1,293855621,7464,-0.02,-0.07,12,0.03,-115519.00,-33918.00,6110,20241031,-58.43,2075,20250205,22.41,2930,-13.31,20250214,2075,22.41,20250205,6110,-58.43,20241031,2075,22.41,20250205,0.00,N,009410,500,1469 억,,199120,N,N,1,N,00,N
20250305,150234,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2560,95,2,3.85,231479077,90442,100.74,2570,2610,2480,3200,1730,2465,2559.42,0.07,0,30476,2658,2561,2513,2416,2368,2537,2392,1469,735,500,0,5,1,293855621,7523,-0.02,-0.08,12,0.03,-115519.00,-33918.00,6110,20241031,-58.10,2075,20250205,23.37,2930,-12.63,20250214,2075,23.37,20250205,6110,-58.10,20241031,2075,23.37,20250205,0.00,N,009410,500,1469 억,,199120,N,N,1,N,00,N
20250305,140232,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2575,110,2,4.46,209316792,81765,91.07,2570,2610,2480,3200,1730,2465,2559.98,0.07,0,26732,2658,2561,2513,2416,2368,2537,2392,1469,735,500,0,5,1,293855621,7567,-0.02,-0.08,12,0.03,-115519.00,-33918.00,6110,20241031,-57.86,2075,20250205,24.10,2930,-12.12,20250214,2075,24.10,20250205,6110,-57.86,20241031,2075,24.10,20250205,0.00,N,009410,500,1469 억,,199120,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 160235 51 100.00 KOSPI 건설 N N N N N 2570 30 2 1.18 198654430 77618 78.70 2560 2620 2535 3300 1780 2540 2559.39 0.08 0 -7788 2673 2606 2543 2476 2413 2575 2445 1469 760 500 0 5 1 293855621 7552 -0.02 -0.08 12 0.03 -115519.00 -33918.00 6110 20241031 -57.94 2075 20250205 23.86 2930 -12.29 20250214 2075 23.86 20250205 6110 -57.94 20241031 2075 23.86 20250205 0.00 N 009410 500 1469 억 229464 N N 0 N 00 N
3 20250306 150235 51 100.00 KOSPI 건설 N N N N N 2555 15 2 0.59 195160200 76251 77.32 2560 2620 2535 3300 1780 2540 2559.44 0.08 0 -7796 2673 2606 2543 2476 2413 2575 2445 1469 760 500 0 5 1 293855621 7508 -0.02 -0.08 12 0.03 -115519.00 -33918.00 6110 20241031 -58.18 2075 20250205 23.13 2930 -12.80 20250214 2075 23.13 20250205 6110 -58.18 20241031 2075 23.13 20250205 0.00 N 009410 500 1469 억 229464 N N 0 N 00 N
4 20250306 140235 51 100.00 KOSPI 건설 N N N N N 2575 35 2 1.38 187994230 73449 74.48 2560 2620 2535 3300 1780 2540 2559.52 0.08 0 -8905 2673 2606 2543 2476 2413 2575 2445 1469 760 500 0 5 1 293855621 7567 -0.02 -0.08 12 0.02 -115519.00 -33918.00 6110 20241031 -57.86 2075 20250205 24.10 2930 -12.12 20250214 2075 24.10 20250205 6110 -57.86 20241031 2075 24.10 20250205 0.00 N 009410 500 1469 억 229464 N N 0 N 00 N
5 20250306 130234 51 100.00 KOSPI 건설 N N N N N 2567 27 2 1.06 175304289 68519 69.48 2560 2620 2535 3300 1780 2540 2558.48 0.08 0 -10961 2673 2606 2543 2476 2413 2575 2445 1469 760 500 0 5 1 293855621 7543 -0.02 -0.08 12 0.02 -115519.00 -33918.00 6110 20241031 -57.99 2075 20250205 23.71 2930 -12.39 20250214 2075 23.71 20250205 6110 -57.99 20241031 2075 23.71 20250205 0.00 N 009410 500 1469 억 229464 N N 0 N 00 N
6 20250306 120234 51 100.00 KOSPI 건설 N N N N N 2575 35 2 1.38 170544850 66667 67.60 2560 2620 2535 3300 1780 2540 2558.16 0.08 0 -11037 2673 2606 2543 2476 2413 2575 2445 1469 760 500 0 5 1 293855621 7567 -0.02 -0.08 12 0.02 -115519.00 -33918.00 6110 20241031 -57.86 2075 20250205 24.10 2930 -12.12 20250214 2075 24.10 20250205 6110 -57.86 20241031 2075 24.10 20250205 0.00 N 009410 500 1469 억 229464 N N 0 N 00 N
7 20250306 110234 51 100.00 KOSPI 건설 N N N N N 2565 25 2 0.98 151316610 59147 59.97 2560 2620 2535 3300 1780 2540 2558.31 0.08 0 -12529 2673 2606 2543 2476 2413 2575 2445 1469 760 500 0 5 1 293855621 7537 -0.02 -0.08 12 0.02 -115519.00 -33918.00 6110 20241031 -58.02 2075 20250205 23.61 2930 -12.46 20250214 2075 23.61 20250205 6110 -58.02 20241031 2075 23.61 20250205 0.00 N 009410 500 1469 억 229464 N N 0 N 00 N
8 20250306 100235 51 100.00 KOSPI 건설 N N N N N 2555 15 2 0.59 119710330 46767 47.42 2560 2620 2540 3300 1780 2540 2559.72 0.08 0 -6911 2673 2606 2543 2476 2413 2575 2445 1469 760 500 0 5 1 293855621 7508 -0.02 -0.08 12 0.02 -115519.00 -33918.00 6110 20241031 -58.18 2075 20250205 23.13 2930 -12.80 20250214 2075 23.13 20250205 6110 -58.18 20241031 2075 23.13 20250205 0.00 N 009410 500 1469 억 229464 N N 0 N 00 N
9 20250306 090235 51 100.00 KOSPI 건설 N N N N N 2600 60 2 2.36 18633390 7225 7.33 2560 2620 2555 3300 1780 2540 2579.02 0.08 0 998 2673 2606 2543 2476 2413 2575 2445 1469 760 500 0 5 1 293855621 7640 -0.02 -0.08 12 0.00 -115519.00 -33918.00 6110 20241031 -57.45 2075 20250205 25.30 2930 -11.26 20250214 2075 25.30 20250205 6110 -57.45 20241031 2075 25.30 20250205 0.00 N 009410 500 1469 억 229464 N N 0 N 00 N
10 20250305 160233 51 100.00 KOSPI 건설 N N N N N 2540 75 2 3.04 251782297 98424 109.63 2570 2610 2480 3200 1730 2465 2558.21 0.07 0 30318 2658 2561 2513 2416 2368 2537 2392 1469 735 500 0 5 1 293855621 7464 -0.02 -0.07 12 0.03 -115519.00 -33918.00 6110 20241031 -58.43 2075 20250205 22.41 2930 -13.31 20250214 2075 22.41 20250205 6110 -58.43 20241031 2075 22.41 20250205 0.00 N 009410 500 1469 억 199120 N N 1 N 00 N
11 20250305 150234 51 100.00 KOSPI 건설 N N N N N 2560 95 2 3.85 231479077 90442 100.74 2570 2610 2480 3200 1730 2465 2559.42 0.07 0 30476 2658 2561 2513 2416 2368 2537 2392 1469 735 500 0 5 1 293855621 7523 -0.02 -0.08 12 0.03 -115519.00 -33918.00 6110 20241031 -58.10 2075 20250205 23.37 2930 -12.63 20250214 2075 23.37 20250205 6110 -58.10 20241031 2075 23.37 20250205 0.00 N 009410 500 1469 억 199120 N N 1 N 00 N
12 20250305 140232 51 100.00 KOSPI 건설 N N N N N 2575 110 2 4.46 209316792 81765 91.07 2570 2610 2480 3200 1730 2465 2559.98 0.07 0 26732 2658 2561 2513 2416 2368 2537 2392 1469 735 500 0 5 1 293855621 7567 -0.02 -0.08 12 0.03 -115519.00 -33918.00 6110 20241031 -57.86 2075 20250205 24.10 2930 -12.12 20250214 2075 24.10 20250205 6110 -57.86 20241031 2075 24.10 20250205 0.00 N 009410 500 1469 억 199120 N N 1 N 00 N