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
013360/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
20250306,160259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3920,380,2,10.73,12324370078,3293735,208.97,3695,3930,3570,4600,2480,3540,3741.52,64.92,0,232935,3766,3652,3446,3332,3126,3710,3390,270,1060,500,2190,5,1,54024880,2118,52.27,1.70,12,6.10,75.00,2309.00,5500,20241211,-28.73,1110,20240307,253.15,4680,-16.24,20250102,2915,34.48,20250210,5500,-28.73,20241211,1110,253.15,20240307,0.22,N,013360,500,270 억,,35074984,N,N,5,N,00,N
20250306,150259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3810,270,2,7.63,10308306671,2774661,176.04,3695,3855,3570,4600,2480,3540,3715.16,64.92,0,166791,3766,3652,3446,3332,3126,3710,3390,270,1060,500,2190,5,1,54024880,2058,50.80,1.65,12,5.14,75.00,2309.00,5500,20241211,-30.73,1110,20240307,243.24,4680,-18.59,20250102,2915,30.70,20250210,5500,-30.73,20241211,1110,243.24,20240307,0.22,N,013360,500,270 억,,35074984,N,N,35,N,00,N
20250306,140259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3765,225,2,6.36,7628241207,2068916,131.26,3695,3770,3570,4600,2480,3540,3687.07,64.92,0,63803,3766,3652,3446,3332,3126,3710,3390,270,1060,500,2190,5,1,54024880,2034,50.20,1.63,12,3.83,75.00,2309.00,5500,20241211,-31.55,1110,20240307,239.19,4680,-19.55,20250102,2915,29.16,20250210,5500,-31.55,20241211,1110,239.19,20240307,0.22,N,013360,500,270 억,,35074984,N,N,35,N,00,N
20250306,130259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3735,195,2,5.51,6950018118,1887206,119.73,3695,3770,3570,4600,2480,3540,3682.70,64.92,0,33561,3766,3652,3446,3332,3126,3710,3390,270,1060,500,2190,5,1,54024880,2018,49.80,1.62,12,3.49,75.00,2309.00,5500,20241211,-32.09,1110,20240307,236.49,4680,-20.19,20250102,2915,28.13,20250210,5500,-32.09,20241211,1110,236.49,20240307,0.22,N,013360,500,270 억,,35074984,N,N,35,N,00,N
20250306,120259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3730,190,2,5.37,6063162310,1648641,104.60,3695,3770,3570,4600,2480,3540,3677.67,64.92,0,-12372,3766,3652,3446,3332,3126,3710,3390,270,1060,500,2190,5,1,54024880,2015,49.73,1.62,12,3.05,75.00,2309.00,5500,20241211,-32.18,1110,20240307,236.04,4680,-20.30,20250102,2915,27.96,20250210,5500,-32.18,20241211,1110,236.04,20240307,0.22,N,013360,500,270 억,,35074984,N,N,35,N,00,N
20250306,110258,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3665,125,2,3.53,5116969282,1393540,88.41,3695,3770,3570,4600,2480,3540,3671.92,64.92,0,-127072,3766,3652,3446,3332,3126,3710,3390,270,1060,500,2190,5,1,54024880,1980,48.87,1.59,12,2.58,75.00,2309.00,5500,20241211,-33.36,1110,20240307,230.18,4680,-21.69,20250102,2915,25.73,20250210,5500,-33.36,20241211,1110,230.18,20240307,0.22,N,013360,500,270 억,,35074984,N,N,35,N,00,N
20250306,100259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3630,90,2,2.54,4417607737,1200602,76.17,3695,3770,3570,4600,2480,3540,3679.49,64.92,0,-135448,3766,3652,3446,3332,3126,3710,3390,270,1060,500,2190,5,1,54024880,1961,48.40,1.57,12,2.22,75.00,2309.00,5500,20241211,-34.00,1110,20240307,227.03,4680,-22.44,20250102,2915,24.53,20250210,5500,-34.00,20241211,1110,227.03,20240307,0.22,N,013360,500,270 억,,35074984,N,N,35,N,00,N
20250306,090301,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3585,45,2,1.27,415531540,114612,7.27,3695,3695,3570,4600,2480,3540,3625.55,64.92,0,-61201,3766,3652,3446,3332,3126,3710,3390,270,1060,500,2190,5,1,54024880,1937,47.80,1.55,12,0.21,75.00,2309.00,5500,20241211,-34.82,1110,20240307,222.97,4680,-23.40,20250102,2915,22.98,20250210,5500,-34.82,20241211,1110,222.97,20240307,0.22,N,013360,500,270 억,,35074984,N,N,35,N,00,N
20250305,160257,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3540,270,2,8.26,5393323410,1556860,293.36,3250,3560,3240,4250,2290,3270,3464.21,64.32,0,290897,3416,3342,3281,3207,3146,3312,3177,270,980,500,2020,5,1,54024880,1912,47.20,1.53,12,2.88,75.00,2309.00,5500,20241211,-35.64,1110,20240307,218.92,4680,-24.36,20250102,2915,21.44,20250210,5500,-35.64,20241211,1110,218.92,20240307,0.21,N,013360,500,270 억,,34750285,N,N,35,N,00,N
20250305,150258,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3545,275,2,8.41,5152928528,1488943,280.56,3250,3560,3240,4250,2290,3270,3460.80,64.32,0,269096,3416,3342,3281,3207,3146,3312,3177,270,980,500,2020,5,1,54024880,1915,47.27,1.54,12,2.76,75.00,2309.00,5500,20241211,-35.55,1110,20240307,219.37,4680,-24.25,20250102,2915,21.61,20250210,5500,-35.55,20241211,1110,219.37,20240307,0.21,N,013360,500,270 억,,34750285,N,N,0,N,00,N
20250305,140256,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3540,270,2,8.26,4768854593,1380520,260.13,3250,3560,3240,4250,2290,3270,3454.39,64.32,0,217331,3416,3342,3281,3207,3146,3312,3177,270,980,500,2020,5,1,54024880,1912,47.20,1.53,12,2.56,75.00,2309.00,5500,20241211,-35.64,1110,20240307,218.92,4680,-24.36,20250102,2915,21.44,20250210,5500,-35.64,20241211,1110,218.92,20240307,0.21,N,013360,500,270 억,,34750285,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 160259 57 100.00 KOSPI 건설 N N N N N 3920 380 2 10.73 12324370078 3293735 208.97 3695 3930 3570 4600 2480 3540 3741.52 64.92 0 232935 3766 3652 3446 3332 3126 3710 3390 270 1060 500 2190 5 1 54024880 2118 52.27 1.70 12 6.10 75.00 2309.00 5500 20241211 -28.73 1110 20240307 253.15 4680 -16.24 20250102 2915 34.48 20250210 5500 -28.73 20241211 1110 253.15 20240307 0.22 N 013360 500 270 억 35074984 N N 5 N 00 N
3 20250306 150259 57 100.00 KOSPI 건설 N N N N N 3810 270 2 7.63 10308306671 2774661 176.04 3695 3855 3570 4600 2480 3540 3715.16 64.92 0 166791 3766 3652 3446 3332 3126 3710 3390 270 1060 500 2190 5 1 54024880 2058 50.80 1.65 12 5.14 75.00 2309.00 5500 20241211 -30.73 1110 20240307 243.24 4680 -18.59 20250102 2915 30.70 20250210 5500 -30.73 20241211 1110 243.24 20240307 0.22 N 013360 500 270 억 35074984 N N 35 N 00 N
4 20250306 140259 57 100.00 KOSPI 건설 N N N N N 3765 225 2 6.36 7628241207 2068916 131.26 3695 3770 3570 4600 2480 3540 3687.07 64.92 0 63803 3766 3652 3446 3332 3126 3710 3390 270 1060 500 2190 5 1 54024880 2034 50.20 1.63 12 3.83 75.00 2309.00 5500 20241211 -31.55 1110 20240307 239.19 4680 -19.55 20250102 2915 29.16 20250210 5500 -31.55 20241211 1110 239.19 20240307 0.22 N 013360 500 270 억 35074984 N N 35 N 00 N
5 20250306 130259 57 100.00 KOSPI 건설 N N N N N 3735 195 2 5.51 6950018118 1887206 119.73 3695 3770 3570 4600 2480 3540 3682.70 64.92 0 33561 3766 3652 3446 3332 3126 3710 3390 270 1060 500 2190 5 1 54024880 2018 49.80 1.62 12 3.49 75.00 2309.00 5500 20241211 -32.09 1110 20240307 236.49 4680 -20.19 20250102 2915 28.13 20250210 5500 -32.09 20241211 1110 236.49 20240307 0.22 N 013360 500 270 억 35074984 N N 35 N 00 N
6 20250306 120259 57 100.00 KOSPI 건설 N N N N N 3730 190 2 5.37 6063162310 1648641 104.60 3695 3770 3570 4600 2480 3540 3677.67 64.92 0 -12372 3766 3652 3446 3332 3126 3710 3390 270 1060 500 2190 5 1 54024880 2015 49.73 1.62 12 3.05 75.00 2309.00 5500 20241211 -32.18 1110 20240307 236.04 4680 -20.30 20250102 2915 27.96 20250210 5500 -32.18 20241211 1110 236.04 20240307 0.22 N 013360 500 270 억 35074984 N N 35 N 00 N
7 20250306 110258 57 100.00 KOSPI 건설 N N N N N 3665 125 2 3.53 5116969282 1393540 88.41 3695 3770 3570 4600 2480 3540 3671.92 64.92 0 -127072 3766 3652 3446 3332 3126 3710 3390 270 1060 500 2190 5 1 54024880 1980 48.87 1.59 12 2.58 75.00 2309.00 5500 20241211 -33.36 1110 20240307 230.18 4680 -21.69 20250102 2915 25.73 20250210 5500 -33.36 20241211 1110 230.18 20240307 0.22 N 013360 500 270 억 35074984 N N 35 N 00 N
8 20250306 100259 57 100.00 KOSPI 건설 N N N N N 3630 90 2 2.54 4417607737 1200602 76.17 3695 3770 3570 4600 2480 3540 3679.49 64.92 0 -135448 3766 3652 3446 3332 3126 3710 3390 270 1060 500 2190 5 1 54024880 1961 48.40 1.57 12 2.22 75.00 2309.00 5500 20241211 -34.00 1110 20240307 227.03 4680 -22.44 20250102 2915 24.53 20250210 5500 -34.00 20241211 1110 227.03 20240307 0.22 N 013360 500 270 억 35074984 N N 35 N 00 N
9 20250306 090301 57 100.00 KOSPI 건설 N N N N N 3585 45 2 1.27 415531540 114612 7.27 3695 3695 3570 4600 2480 3540 3625.55 64.92 0 -61201 3766 3652 3446 3332 3126 3710 3390 270 1060 500 2190 5 1 54024880 1937 47.80 1.55 12 0.21 75.00 2309.00 5500 20241211 -34.82 1110 20240307 222.97 4680 -23.40 20250102 2915 22.98 20250210 5500 -34.82 20241211 1110 222.97 20240307 0.22 N 013360 500 270 억 35074984 N N 35 N 00 N
10 20250305 160257 57 100.00 KOSPI 건설 N N N N N 3540 270 2 8.26 5393323410 1556860 293.36 3250 3560 3240 4250 2290 3270 3464.21 64.32 0 290897 3416 3342 3281 3207 3146 3312 3177 270 980 500 2020 5 1 54024880 1912 47.20 1.53 12 2.88 75.00 2309.00 5500 20241211 -35.64 1110 20240307 218.92 4680 -24.36 20250102 2915 21.44 20250210 5500 -35.64 20241211 1110 218.92 20240307 0.21 N 013360 500 270 억 34750285 N N 35 N 00 N
11 20250305 150258 57 100.00 KOSPI 건설 N N N N N 3545 275 2 8.41 5152928528 1488943 280.56 3250 3560 3240 4250 2290 3270 3460.80 64.32 0 269096 3416 3342 3281 3207 3146 3312 3177 270 980 500 2020 5 1 54024880 1915 47.27 1.54 12 2.76 75.00 2309.00 5500 20241211 -35.55 1110 20240307 219.37 4680 -24.25 20250102 2915 21.61 20250210 5500 -35.55 20241211 1110 219.37 20240307 0.21 N 013360 500 270 억 34750285 N N 0 N 00 N
12 20250305 140256 57 100.00 KOSPI 건설 N N N N N 3540 270 2 8.26 4768854593 1380520 260.13 3250 3560 3240 4250 2290 3270 3454.39 64.32 0 217331 3416 3342 3281 3207 3146 3312 3177 270 980 500 2020 5 1 54024880 1912 47.20 1.53 12 2.56 75.00 2309.00 5500 20241211 -35.64 1110 20240307 218.92 4680 -24.36 20250102 2915 21.44 20250210 5500 -35.64 20241211 1110 218.92 20240307 0.21 N 013360 500 270 억 34750285 N N 0 N 00 N