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
010960/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
20250306,160245,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3025,-10,5,-0.33,54407233,17916,129.61,3055,3065,3020,3945,2125,3035,3036.80,3.39,0,1668,3071,3052,3031,3012,2991,3062,3022,125,910,500,2180,5,1,25000000,756,5.01,0.32,12,0.07,604.00,9564.00,3650,20240730,-17.12,2985,20250203,1.34,3130,-3.35,20250106,2985,1.34,20250203,3650,-17.12,20240730,2985,1.34,20250203,0.86,N,010960,500,125 억,,848645,N,N,3,N,00,N
20250306,150245,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3035,0,3,0.00,50441408,16605,120.13,3055,3065,3020,3945,2125,3035,3037.72,3.39,0,1467,3071,3052,3031,3012,2991,3062,3022,125,910,500,2180,5,1,25000000,759,5.02,0.32,12,0.07,604.00,9564.00,3650,20240730,-16.85,2985,20250203,1.68,3130,-3.04,20250106,2985,1.68,20250203,3650,-16.85,20240730,2985,1.68,20250203,0.86,N,010960,500,125 억,,848645,N,N,12,N,00,N
20250306,140245,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3040,5,2,0.16,44781540,14738,106.62,3055,3065,3020,3945,2125,3035,3038.51,3.39,0,1160,3071,3052,3031,3012,2991,3062,3022,125,910,500,2180,5,1,25000000,760,5.03,0.32,12,0.06,604.00,9564.00,3650,20240730,-16.71,2985,20250203,1.84,3130,-2.88,20250106,2985,1.84,20250203,3650,-16.71,20240730,2985,1.84,20250203,0.86,N,010960,500,125 억,,848645,N,N,12,N,00,N
20250306,130245,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3035,0,3,0.00,38677930,12729,92.09,3055,3065,3020,3945,2125,3035,3038.57,3.39,0,1092,3071,3052,3031,3012,2991,3062,3022,125,910,500,2180,5,1,25000000,759,5.02,0.32,12,0.05,604.00,9564.00,3650,20240730,-16.85,2985,20250203,1.68,3130,-3.04,20250106,2985,1.68,20250203,3650,-16.85,20240730,2985,1.68,20250203,0.86,N,010960,500,125 억,,848645,N,N,12,N,00,N
20250306,120245,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3040,5,2,0.16,38031365,12516,90.54,3055,3065,3020,3945,2125,3035,3038.62,3.39,0,998,3071,3052,3031,3012,2991,3062,3022,125,910,500,2180,5,1,25000000,760,5.03,0.32,12,0.05,604.00,9564.00,3650,20240730,-16.71,2985,20250203,1.84,3130,-2.88,20250106,2985,1.84,20250203,3650,-16.71,20240730,2985,1.84,20250203,0.86,N,010960,500,125 억,,848645,N,N,12,N,00,N
20250306,110244,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3030,-5,5,-0.16,36771050,12101,87.54,3055,3065,3020,3945,2125,3035,3038.68,3.39,0,994,3071,3052,3031,3012,2991,3062,3022,125,910,500,2180,5,1,25000000,758,5.02,0.32,12,0.05,604.00,9564.00,3650,20240730,-16.99,2985,20250203,1.51,3130,-3.19,20250106,2985,1.51,20250203,3650,-16.99,20240730,2985,1.51,20250203,0.86,N,010960,500,125 억,,848645,N,N,12,N,00,N
20250306,100245,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3050,15,2,0.49,11536640,3779,27.34,3055,3065,3035,3945,2125,3035,3052.83,3.39,0,46,3071,3052,3031,3012,2991,3062,3022,125,910,500,2180,5,1,25000000,763,5.05,0.32,12,0.02,604.00,9564.00,3650,20240730,-16.44,2985,20250203,2.18,3130,-2.56,20250106,2985,2.18,20250203,3650,-16.44,20240730,2985,2.18,20250203,0.86,N,010960,500,125 억,,848645,N,N,12,N,00,N
20250306,090248,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3055,20,2,0.66,3055,1,0.01,3055,3055,3055,3945,2125,3035,3055.00,3.39,0,0,3071,3052,3031,3012,2991,3062,3022,125,910,500,2180,5,1,25000000,764,5.06,0.32,12,0.00,604.00,9564.00,3650,20240730,-16.30,2985,20250203,2.35,3130,-2.40,20250106,2985,2.35,20250203,3650,-16.30,20240730,2985,2.35,20250203,0.86,N,010960,500,125 억,,848645,N,N,12,N,00,N
20250305,160243,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3035,20,2,0.66,41875405,13823,141.27,3010,3050,3010,3915,2115,3015,3029.40,3.39,0,132,3051,3032,3021,3002,2991,3027,2997,125,900,500,2170,5,1,25000000,759,5.02,0.32,12,0.06,604.00,9564.00,3650,20240730,-16.85,2985,20250203,1.68,3130,-3.04,20250106,2985,1.68,20250203,3650,-16.85,20240730,2985,1.68,20250203,0.86,N,010960,500,125 억,,848530,N,N,12,N,00,N
20250305,150245,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3040,25,2,0.83,40239540,13284,135.76,3010,3050,3010,3915,2115,3015,3029.17,3.39,0,132,3051,3032,3021,3002,2991,3027,2997,125,900,500,2170,5,1,25000000,760,5.03,0.32,12,0.05,604.00,9564.00,3650,20240730,-16.71,2985,20250203,1.84,3130,-2.88,20250106,2985,1.84,20250203,3650,-16.71,20240730,2985,1.84,20250203,0.86,N,010960,500,125 억,,848530,N,N,9,N,00,N
20250305,140242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3040,25,2,0.83,39804820,13141,134.30,3010,3050,3010,3915,2115,3015,3029.06,3.39,0,91,3051,3032,3021,3002,2991,3027,2997,125,900,500,2170,5,1,25000000,760,5.03,0.32,12,0.05,604.00,9564.00,3650,20240730,-16.71,2985,20250203,1.84,3130,-2.88,20250106,2985,1.84,20250203,3650,-16.71,20240730,2985,1.84,20250203,0.86,N,010960,500,125 억,,848530,N,N,9,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 160245 57 100.00 KOSPI 건설 N N N N N 3025 -10 5 -0.33 54407233 17916 129.61 3055 3065 3020 3945 2125 3035 3036.80 3.39 0 1668 3071 3052 3031 3012 2991 3062 3022 125 910 500 2180 5 1 25000000 756 5.01 0.32 12 0.07 604.00 9564.00 3650 20240730 -17.12 2985 20250203 1.34 3130 -3.35 20250106 2985 1.34 20250203 3650 -17.12 20240730 2985 1.34 20250203 0.86 N 010960 500 125 억 848645 N N 3 N 00 N
3 20250306 150245 57 100.00 KOSPI 건설 N N N N N 3035 0 3 0.00 50441408 16605 120.13 3055 3065 3020 3945 2125 3035 3037.72 3.39 0 1467 3071 3052 3031 3012 2991 3062 3022 125 910 500 2180 5 1 25000000 759 5.02 0.32 12 0.07 604.00 9564.00 3650 20240730 -16.85 2985 20250203 1.68 3130 -3.04 20250106 2985 1.68 20250203 3650 -16.85 20240730 2985 1.68 20250203 0.86 N 010960 500 125 억 848645 N N 12 N 00 N
4 20250306 140245 57 100.00 KOSPI 건설 N N N N N 3040 5 2 0.16 44781540 14738 106.62 3055 3065 3020 3945 2125 3035 3038.51 3.39 0 1160 3071 3052 3031 3012 2991 3062 3022 125 910 500 2180 5 1 25000000 760 5.03 0.32 12 0.06 604.00 9564.00 3650 20240730 -16.71 2985 20250203 1.84 3130 -2.88 20250106 2985 1.84 20250203 3650 -16.71 20240730 2985 1.84 20250203 0.86 N 010960 500 125 억 848645 N N 12 N 00 N
5 20250306 130245 57 100.00 KOSPI 건설 N N N N N 3035 0 3 0.00 38677930 12729 92.09 3055 3065 3020 3945 2125 3035 3038.57 3.39 0 1092 3071 3052 3031 3012 2991 3062 3022 125 910 500 2180 5 1 25000000 759 5.02 0.32 12 0.05 604.00 9564.00 3650 20240730 -16.85 2985 20250203 1.68 3130 -3.04 20250106 2985 1.68 20250203 3650 -16.85 20240730 2985 1.68 20250203 0.86 N 010960 500 125 억 848645 N N 12 N 00 N
6 20250306 120245 57 100.00 KOSPI 건설 N N N N N 3040 5 2 0.16 38031365 12516 90.54 3055 3065 3020 3945 2125 3035 3038.62 3.39 0 998 3071 3052 3031 3012 2991 3062 3022 125 910 500 2180 5 1 25000000 760 5.03 0.32 12 0.05 604.00 9564.00 3650 20240730 -16.71 2985 20250203 1.84 3130 -2.88 20250106 2985 1.84 20250203 3650 -16.71 20240730 2985 1.84 20250203 0.86 N 010960 500 125 억 848645 N N 12 N 00 N
7 20250306 110244 57 100.00 KOSPI 건설 N N N N N 3030 -5 5 -0.16 36771050 12101 87.54 3055 3065 3020 3945 2125 3035 3038.68 3.39 0 994 3071 3052 3031 3012 2991 3062 3022 125 910 500 2180 5 1 25000000 758 5.02 0.32 12 0.05 604.00 9564.00 3650 20240730 -16.99 2985 20250203 1.51 3130 -3.19 20250106 2985 1.51 20250203 3650 -16.99 20240730 2985 1.51 20250203 0.86 N 010960 500 125 억 848645 N N 12 N 00 N
8 20250306 100245 57 100.00 KOSPI 건설 N N N N N 3050 15 2 0.49 11536640 3779 27.34 3055 3065 3035 3945 2125 3035 3052.83 3.39 0 46 3071 3052 3031 3012 2991 3062 3022 125 910 500 2180 5 1 25000000 763 5.05 0.32 12 0.02 604.00 9564.00 3650 20240730 -16.44 2985 20250203 2.18 3130 -2.56 20250106 2985 2.18 20250203 3650 -16.44 20240730 2985 2.18 20250203 0.86 N 010960 500 125 억 848645 N N 12 N 00 N
9 20250306 090248 57 100.00 KOSPI 건설 N N N N N 3055 20 2 0.66 3055 1 0.01 3055 3055 3055 3945 2125 3035 3055.00 3.39 0 0 3071 3052 3031 3012 2991 3062 3022 125 910 500 2180 5 1 25000000 764 5.06 0.32 12 0.00 604.00 9564.00 3650 20240730 -16.30 2985 20250203 2.35 3130 -2.40 20250106 2985 2.35 20250203 3650 -16.30 20240730 2985 2.35 20250203 0.86 N 010960 500 125 억 848645 N N 12 N 00 N
10 20250305 160243 57 100.00 KOSPI 건설 N N N N N 3035 20 2 0.66 41875405 13823 141.27 3010 3050 3010 3915 2115 3015 3029.40 3.39 0 132 3051 3032 3021 3002 2991 3027 2997 125 900 500 2170 5 1 25000000 759 5.02 0.32 12 0.06 604.00 9564.00 3650 20240730 -16.85 2985 20250203 1.68 3130 -3.04 20250106 2985 1.68 20250203 3650 -16.85 20240730 2985 1.68 20250203 0.86 N 010960 500 125 억 848530 N N 12 N 00 N
11 20250305 150245 57 100.00 KOSPI 건설 N N N N N 3040 25 2 0.83 40239540 13284 135.76 3010 3050 3010 3915 2115 3015 3029.17 3.39 0 132 3051 3032 3021 3002 2991 3027 2997 125 900 500 2170 5 1 25000000 760 5.03 0.32 12 0.05 604.00 9564.00 3650 20240730 -16.71 2985 20250203 1.84 3130 -2.88 20250106 2985 1.84 20250203 3650 -16.71 20240730 2985 1.84 20250203 0.86 N 010960 500 125 억 848530 N N 9 N 00 N
12 20250305 140242 57 100.00 KOSPI 건설 N N N N N 3040 25 2 0.83 39804820 13141 134.30 3010 3050 3010 3915 2115 3015 3029.06 3.39 0 91 3051 3032 3021 3002 2991 3027 2997 125 900 500 2170 5 1 25000000 760 5.03 0.32 12 0.05 604.00 9564.00 3650 20240730 -16.71 2985 20250203 1.84 3130 -2.88 20250106 2985 1.84 20250203 3650 -16.71 20240730 2985 1.84 20250203 0.86 N 010960 500 125 억 848530 N N 9 N 00 N