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
010400/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
20250306,160242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2975,-5,5,-0.17,13078140,4386,42.71,2980,3130,2965,3870,2090,2980,2981.79,0.51,0,-25,3243,3111,3043,2911,2843,3077,2877,38,890,500,2020,5,1,7622000,227,11.71,0.22,12,0.06,254.00,13420.00,5240,20240229,-43.23,2840,20241203,4.75,3800,-21.71,20250110,2900,2.59,20250213,5200,-42.79,20240509,2840,4.75,20241203,0.16,N,010400,500,38 억,,38864,N,N,1,N,00,N
20250306,150242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2970,-10,5,-0.34,10701620,3587,34.93,2980,3130,2965,3870,2090,2980,2983.45,0.51,0,-25,3243,3111,3043,2911,2843,3077,2877,38,890,500,2020,5,1,7622000,226,11.69,0.22,12,0.05,254.00,13420.00,5240,20240229,-43.32,2840,20241203,4.58,3800,-21.84,20250110,2900,2.41,20250213,5200,-42.88,20240509,2840,4.58,20241203,0.16,N,010400,500,38 억,,38864,N,N,4,N,00,N
20250306,140242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2975,-5,5,-0.17,9178460,3075,29.94,2980,3130,2965,3870,2090,2980,2984.87,0.51,0,-25,3243,3111,3043,2911,2843,3077,2877,38,890,500,2020,5,1,7622000,227,11.71,0.22,12,0.04,254.00,13420.00,5240,20240229,-43.23,2840,20241203,4.75,3800,-21.71,20250110,2900,2.59,20250213,5200,-42.79,20240509,2840,4.75,20241203,0.16,N,010400,500,38 억,,38864,N,N,4,N,00,N
20250306,130241,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2965,-15,5,-0.50,8645950,2896,28.20,2980,3130,2965,3870,2090,2980,2985.48,0.51,0,-25,3243,3111,3043,2911,2843,3077,2877,38,890,500,2020,5,1,7622000,226,11.67,0.22,12,0.04,254.00,13420.00,5240,20240229,-43.42,2840,20241203,4.40,3800,-21.97,20250110,2900,2.24,20250213,5200,-42.98,20240509,2840,4.40,20241203,0.16,N,010400,500,38 억,,38864,N,N,4,N,00,N
20250306,120242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2990,10,2,0.34,1638015,545,5.31,2980,3130,2980,3870,2090,2980,3005.53,0.51,0,-2,3243,3111,3043,2911,2843,3077,2877,38,890,500,2020,5,1,7622000,228,11.77,0.22,12,0.01,254.00,13420.00,5240,20240229,-42.94,2840,20241203,5.28,3800,-21.32,20250110,2900,3.10,20250213,5200,-42.50,20240509,2840,5.28,20241203,0.16,N,010400,500,38 억,,38864,N,N,4,N,00,N
20250306,110241,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3010,30,2,1.01,485865,161,1.57,2980,3130,2980,3870,2090,2980,3017.80,0.51,0,-2,3243,3111,3043,2911,2843,3077,2877,38,890,500,2020,5,1,7622000,229,11.85,0.22,12,0.00,254.00,13420.00,5240,20240229,-42.56,2840,20241203,5.99,3800,-20.79,20250110,2900,3.79,20250213,5200,-42.12,20240509,2840,5.99,20241203,0.16,N,010400,500,38 억,,38864,N,N,4,N,00,N
20250306,100242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3010,30,2,1.01,120305,40,0.39,2980,3130,2980,3870,2090,2980,3007.62,0.51,0,16,3243,3111,3043,2911,2843,3077,2877,38,890,500,2020,5,1,7622000,229,11.85,0.22,12,0.00,254.00,13420.00,5240,20240229,-42.56,2840,20241203,5.99,3800,-20.79,20250110,2900,3.79,20250213,5200,-42.12,20240509,2840,5.99,20241203,0.16,N,010400,500,38 억,,38864,N,N,4,N,00,N
20250306,090244,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2980,0,3,0.00,56620,19,0.19,2980,2980,2980,3870,2090,2980,2980.00,0.51,0,19,3243,3111,3043,2911,2843,3077,2877,38,890,500,2020,5,1,7622000,227,11.73,0.22,12,0.00,254.00,13420.00,5240,20240229,-43.13,2840,20241203,4.93,3800,-21.58,20250110,2900,2.76,20250213,5200,-42.69,20240509,2840,4.93,20241203,0.16,N,010400,500,38 억,,38864,N,N,4,N,00,N
20250305,160240,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2980,10,2,0.34,31139080,10270,123.10,3175,3175,2975,3860,2080,2970,3032.04,0.51,0,-204,3396,3182,3071,2857,2746,3127,2802,38,890,500,2010,5,1,7622000,227,11.73,0.22,12,0.13,254.00,13420.00,5250,20240221,-43.24,2840,20241203,4.93,3800,-21.58,20250110,2900,2.76,20250213,5200,-42.69,20240509,2840,4.93,20241203,0.16,N,010400,500,38 억,,39073,N,N,4,N,00,N
20250305,150241,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2990,20,2,0.67,29537980,9733,116.66,3175,3175,2975,3860,2080,2970,3034.83,0.51,0,241,3396,3182,3071,2857,2746,3127,2802,38,890,500,2010,5,1,7622000,228,11.77,0.22,12,0.13,254.00,13420.00,5250,20240221,-43.05,2840,20241203,5.28,3800,-21.32,20250110,2900,3.10,20250213,5200,-42.50,20240509,2840,5.28,20241203,0.16,N,010400,500,38 억,,39073,N,N,0,N,00,N
20250305,140239,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2990,20,2,0.67,28736660,9465,113.45,3175,3175,2975,3860,2080,2970,3036.10,0.51,0,504,3396,3182,3071,2857,2746,3127,2802,38,890,500,2010,5,1,7622000,228,11.77,0.22,12,0.12,254.00,13420.00,5250,20240221,-43.05,2840,20241203,5.28,3800,-21.32,20250110,2900,3.10,20250213,5200,-42.50,20240509,2840,5.28,20241203,0.16,N,010400,500,38 억,,39073,N,N,0,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 160242 57 100.00 KOSPI 건설 N N N N N 2975 -5 5 -0.17 13078140 4386 42.71 2980 3130 2965 3870 2090 2980 2981.79 0.51 0 -25 3243 3111 3043 2911 2843 3077 2877 38 890 500 2020 5 1 7622000 227 11.71 0.22 12 0.06 254.00 13420.00 5240 20240229 -43.23 2840 20241203 4.75 3800 -21.71 20250110 2900 2.59 20250213 5200 -42.79 20240509 2840 4.75 20241203 0.16 N 010400 500 38 억 38864 N N 1 N 00 N
3 20250306 150242 57 100.00 KOSPI 건설 N N N N N 2970 -10 5 -0.34 10701620 3587 34.93 2980 3130 2965 3870 2090 2980 2983.45 0.51 0 -25 3243 3111 3043 2911 2843 3077 2877 38 890 500 2020 5 1 7622000 226 11.69 0.22 12 0.05 254.00 13420.00 5240 20240229 -43.32 2840 20241203 4.58 3800 -21.84 20250110 2900 2.41 20250213 5200 -42.88 20240509 2840 4.58 20241203 0.16 N 010400 500 38 억 38864 N N 4 N 00 N
4 20250306 140242 57 100.00 KOSPI 건설 N N N N N 2975 -5 5 -0.17 9178460 3075 29.94 2980 3130 2965 3870 2090 2980 2984.87 0.51 0 -25 3243 3111 3043 2911 2843 3077 2877 38 890 500 2020 5 1 7622000 227 11.71 0.22 12 0.04 254.00 13420.00 5240 20240229 -43.23 2840 20241203 4.75 3800 -21.71 20250110 2900 2.59 20250213 5200 -42.79 20240509 2840 4.75 20241203 0.16 N 010400 500 38 억 38864 N N 4 N 00 N
5 20250306 130241 57 100.00 KOSPI 건설 N N N N N 2965 -15 5 -0.50 8645950 2896 28.20 2980 3130 2965 3870 2090 2980 2985.48 0.51 0 -25 3243 3111 3043 2911 2843 3077 2877 38 890 500 2020 5 1 7622000 226 11.67 0.22 12 0.04 254.00 13420.00 5240 20240229 -43.42 2840 20241203 4.40 3800 -21.97 20250110 2900 2.24 20250213 5200 -42.98 20240509 2840 4.40 20241203 0.16 N 010400 500 38 억 38864 N N 4 N 00 N
6 20250306 120242 57 100.00 KOSPI 건설 N N N N N 2990 10 2 0.34 1638015 545 5.31 2980 3130 2980 3870 2090 2980 3005.53 0.51 0 -2 3243 3111 3043 2911 2843 3077 2877 38 890 500 2020 5 1 7622000 228 11.77 0.22 12 0.01 254.00 13420.00 5240 20240229 -42.94 2840 20241203 5.28 3800 -21.32 20250110 2900 3.10 20250213 5200 -42.50 20240509 2840 5.28 20241203 0.16 N 010400 500 38 억 38864 N N 4 N 00 N
7 20250306 110241 57 100.00 KOSPI 건설 N N N N N 3010 30 2 1.01 485865 161 1.57 2980 3130 2980 3870 2090 2980 3017.80 0.51 0 -2 3243 3111 3043 2911 2843 3077 2877 38 890 500 2020 5 1 7622000 229 11.85 0.22 12 0.00 254.00 13420.00 5240 20240229 -42.56 2840 20241203 5.99 3800 -20.79 20250110 2900 3.79 20250213 5200 -42.12 20240509 2840 5.99 20241203 0.16 N 010400 500 38 억 38864 N N 4 N 00 N
8 20250306 100242 57 100.00 KOSPI 건설 N N N N N 3010 30 2 1.01 120305 40 0.39 2980 3130 2980 3870 2090 2980 3007.62 0.51 0 16 3243 3111 3043 2911 2843 3077 2877 38 890 500 2020 5 1 7622000 229 11.85 0.22 12 0.00 254.00 13420.00 5240 20240229 -42.56 2840 20241203 5.99 3800 -20.79 20250110 2900 3.79 20250213 5200 -42.12 20240509 2840 5.99 20241203 0.16 N 010400 500 38 억 38864 N N 4 N 00 N
9 20250306 090244 57 100.00 KOSPI 건설 N N N N N 2980 0 3 0.00 56620 19 0.19 2980 2980 2980 3870 2090 2980 2980.00 0.51 0 19 3243 3111 3043 2911 2843 3077 2877 38 890 500 2020 5 1 7622000 227 11.73 0.22 12 0.00 254.00 13420.00 5240 20240229 -43.13 2840 20241203 4.93 3800 -21.58 20250110 2900 2.76 20250213 5200 -42.69 20240509 2840 4.93 20241203 0.16 N 010400 500 38 억 38864 N N 4 N 00 N
10 20250305 160240 57 100.00 KOSPI 건설 N N N N N 2980 10 2 0.34 31139080 10270 123.10 3175 3175 2975 3860 2080 2970 3032.04 0.51 0 -204 3396 3182 3071 2857 2746 3127 2802 38 890 500 2010 5 1 7622000 227 11.73 0.22 12 0.13 254.00 13420.00 5250 20240221 -43.24 2840 20241203 4.93 3800 -21.58 20250110 2900 2.76 20250213 5200 -42.69 20240509 2840 4.93 20241203 0.16 N 010400 500 38 억 39073 N N 4 N 00 N
11 20250305 150241 57 100.00 KOSPI 건설 N N N N N 2990 20 2 0.67 29537980 9733 116.66 3175 3175 2975 3860 2080 2970 3034.83 0.51 0 241 3396 3182 3071 2857 2746 3127 2802 38 890 500 2010 5 1 7622000 228 11.77 0.22 12 0.13 254.00 13420.00 5250 20240221 -43.05 2840 20241203 5.28 3800 -21.32 20250110 2900 3.10 20250213 5200 -42.50 20240509 2840 5.28 20241203 0.16 N 010400 500 38 억 39073 N N 0 N 00 N
12 20250305 140239 57 100.00 KOSPI 건설 N N N N N 2990 20 2 0.67 28736660 9465 113.45 3175 3175 2975 3860 2080 2970 3036.10 0.51 0 504 3396 3182 3071 2857 2746 3127 2802 38 890 500 2010 5 1 7622000 228 11.77 0.22 12 0.12 254.00 13420.00 5250 20240221 -43.05 2840 20241203 5.28 3800 -21.32 20250110 2900 3.10 20250213 5200 -42.50 20240509 2840 5.28 20241203 0.16 N 010400 500 38 억 39073 N N 0 N 00 N