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
013580/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
20250306,160300,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13700,230,2,1.71,465314215,33997,204.91,14040,14040,13490,17510,9430,13470,13686.88,5.29,0,2710,13770,13620,13320,13170,12870,13695,13245,447,4040,5000,9960,10,1,8930907,1224,2.59,0.15,12,0.38,5290.00,89706.00,15580,20240821,-12.07,11880,20241209,15.32,14040,-2.42,20250306,11980,14.36,20250203,15580,-12.07,20240821,11880,15.32,20241209,0.47,N,013580,5000,446 억,,472011,N,N,3,N,00,N
20250306,150300,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13640,170,2,1.26,449928515,32873,198.14,14040,14040,13490,17510,9430,13470,13686.87,5.29,0,2624,13770,13620,13320,13170,12870,13695,13245,447,4040,5000,9960,10,1,8930907,1218,2.58,0.15,12,0.37,5290.00,89706.00,15580,20240821,-12.45,11880,20241209,14.81,14040,-2.85,20250306,11980,13.86,20250203,15580,-12.45,20240821,11880,14.81,20241209,0.47,N,013580,5000,446 억,,472011,N,N,3,N,00,N
20250306,140300,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13660,190,2,1.41,423116265,30909,186.30,14040,14040,13490,17510,9430,13470,13689.10,5.29,0,3026,13770,13620,13320,13170,12870,13695,13245,447,4040,5000,9960,10,1,8930907,1220,2.58,0.15,12,0.35,5290.00,89706.00,15580,20240821,-12.32,11880,20241209,14.98,14040,-2.71,20250306,11980,14.02,20250203,15580,-12.32,20240821,11880,14.98,20241209,0.47,N,013580,5000,446 억,,472011,N,N,3,N,00,N
20250306,130300,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13550,80,2,0.59,389888060,28473,171.62,14040,14040,13490,17510,9430,13470,13693.26,5.29,0,2995,13770,13620,13320,13170,12870,13695,13245,447,4040,5000,9960,10,1,8930907,1210,2.56,0.15,12,0.32,5290.00,89706.00,15580,20240821,-13.03,11880,20241209,14.06,14040,-3.49,20250306,11980,13.11,20250203,15580,-13.03,20240821,11880,14.06,20241209,0.47,N,013580,5000,446 억,,472011,N,N,3,N,00,N
20250306,120300,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13550,80,2,0.59,371267790,27100,163.34,14040,14040,13490,17510,9430,13470,13699.92,5.29,0,2148,13770,13620,13320,13170,12870,13695,13245,447,4040,5000,9960,10,1,8930907,1210,2.56,0.15,12,0.30,5290.00,89706.00,15580,20240821,-13.03,11880,20241209,14.06,14040,-3.49,20250306,11980,13.11,20250203,15580,-13.03,20240821,11880,14.06,20241209,0.47,N,013580,5000,446 억,,472011,N,N,3,N,00,N
20250306,110258,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13510,40,2,0.30,346708570,25286,152.41,14040,14040,13490,17510,9430,13470,13711.48,5.29,0,1604,13770,13620,13320,13170,12870,13695,13245,447,4040,5000,9960,10,1,8930907,1207,2.55,0.15,12,0.28,5290.00,89706.00,15580,20240821,-13.29,11880,20241209,13.72,14040,-3.77,20250306,11980,12.77,20250203,15580,-13.29,20240821,11880,13.72,20241209,0.47,N,013580,5000,446 억,,472011,N,N,3,N,00,N
20250306,100300,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13590,120,2,0.89,287680390,20923,126.11,14040,14040,13520,17510,9430,13470,13749.48,5.29,0,2893,13770,13620,13320,13170,12870,13695,13245,447,4040,5000,9960,10,1,8930907,1214,2.57,0.15,12,0.23,5290.00,89706.00,15580,20240821,-12.77,11880,20241209,14.39,14040,-3.21,20250306,11980,13.44,20250203,15580,-12.77,20240821,11880,14.39,20241209,0.47,N,013580,5000,446 억,,472011,N,N,3,N,00,N
20250306,090302,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13850,380,2,2.82,60447245,4327,26.08,14040,14040,13730,17510,9430,13470,13969.78,5.29,0,-1199,13770,13620,13320,13170,12870,13695,13245,447,4040,5000,9960,10,1,8930907,1237,2.62,0.15,12,0.05,5290.00,89706.00,15580,20240821,-11.10,11880,20241209,16.58,14040,-1.35,20250306,11980,15.61,20250203,15580,-11.10,20240821,11880,16.58,20241209,0.47,N,013580,5000,446 억,,472011,N,N,3,N,00,N
20250305,160257,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13470,300,2,2.28,219596715,16517,162.58,13060,13470,13020,17120,9220,13170,13295.19,5.22,0,5209,13443,13306,13163,13026,12883,13235,12955,447,3950,5000,9740,10,1,8930907,1203,2.55,0.15,12,0.18,5290.00,89706.00,15580,20240821,-13.54,11880,20241209,13.38,13530,-0.44,20250225,11980,12.44,20250203,15580,-13.54,20240821,11880,13.38,20241209,0.48,N,013580,5000,446 억,,466038,N,N,3,N,00,N
20250305,150259,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13400,230,2,1.75,203379645,15310,150.70,13060,13430,13020,17120,9220,13170,13284.10,5.22,0,5284,13443,13306,13163,13026,12883,13235,12955,447,3950,5000,9740,10,1,8930907,1197,2.53,0.15,12,0.17,5290.00,89706.00,15580,20240821,-13.99,11880,20241209,12.79,13530,-0.96,20250225,11980,11.85,20250203,15580,-13.99,20240821,11880,12.79,20241209,0.48,N,013580,5000,446 억,,466038,N,N,1,N,00,N
20250305,140257,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13400,230,2,1.75,196483145,14796,145.64,13060,13430,13020,17120,9220,13170,13279.48,5.22,0,5207,13443,13306,13163,13026,12883,13235,12955,447,3950,5000,9740,10,1,8930907,1197,2.53,0.15,12,0.17,5290.00,89706.00,15580,20240821,-13.99,11880,20241209,12.79,13530,-0.96,20250225,11980,11.85,20250203,15580,-13.99,20240821,11880,12.79,20241209,0.48,N,013580,5000,446 억,,466038,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 160300 55 60.00 KOSPI 건설 N N N Y 60 N 13700 230 2 1.71 465314215 33997 204.91 14040 14040 13490 17510 9430 13470 13686.88 5.29 0 2710 13770 13620 13320 13170 12870 13695 13245 447 4040 5000 9960 10 1 8930907 1224 2.59 0.15 12 0.38 5290.00 89706.00 15580 20240821 -12.07 11880 20241209 15.32 14040 -2.42 20250306 11980 14.36 20250203 15580 -12.07 20240821 11880 15.32 20241209 0.47 N 013580 5000 446 억 472011 N N 3 N 00 N
3 20250306 150300 55 60.00 KOSPI 건설 N N N Y 60 N 13640 170 2 1.26 449928515 32873 198.14 14040 14040 13490 17510 9430 13470 13686.87 5.29 0 2624 13770 13620 13320 13170 12870 13695 13245 447 4040 5000 9960 10 1 8930907 1218 2.58 0.15 12 0.37 5290.00 89706.00 15580 20240821 -12.45 11880 20241209 14.81 14040 -2.85 20250306 11980 13.86 20250203 15580 -12.45 20240821 11880 14.81 20241209 0.47 N 013580 5000 446 억 472011 N N 3 N 00 N
4 20250306 140300 55 60.00 KOSPI 건설 N N N Y 60 N 13660 190 2 1.41 423116265 30909 186.30 14040 14040 13490 17510 9430 13470 13689.10 5.29 0 3026 13770 13620 13320 13170 12870 13695 13245 447 4040 5000 9960 10 1 8930907 1220 2.58 0.15 12 0.35 5290.00 89706.00 15580 20240821 -12.32 11880 20241209 14.98 14040 -2.71 20250306 11980 14.02 20250203 15580 -12.32 20240821 11880 14.98 20241209 0.47 N 013580 5000 446 억 472011 N N 3 N 00 N
5 20250306 130300 55 60.00 KOSPI 건설 N N N Y 60 N 13550 80 2 0.59 389888060 28473 171.62 14040 14040 13490 17510 9430 13470 13693.26 5.29 0 2995 13770 13620 13320 13170 12870 13695 13245 447 4040 5000 9960 10 1 8930907 1210 2.56 0.15 12 0.32 5290.00 89706.00 15580 20240821 -13.03 11880 20241209 14.06 14040 -3.49 20250306 11980 13.11 20250203 15580 -13.03 20240821 11880 14.06 20241209 0.47 N 013580 5000 446 억 472011 N N 3 N 00 N
6 20250306 120300 55 60.00 KOSPI 건설 N N N Y 60 N 13550 80 2 0.59 371267790 27100 163.34 14040 14040 13490 17510 9430 13470 13699.92 5.29 0 2148 13770 13620 13320 13170 12870 13695 13245 447 4040 5000 9960 10 1 8930907 1210 2.56 0.15 12 0.30 5290.00 89706.00 15580 20240821 -13.03 11880 20241209 14.06 14040 -3.49 20250306 11980 13.11 20250203 15580 -13.03 20240821 11880 14.06 20241209 0.47 N 013580 5000 446 억 472011 N N 3 N 00 N
7 20250306 110258 55 60.00 KOSPI 건설 N N N Y 60 N 13510 40 2 0.30 346708570 25286 152.41 14040 14040 13490 17510 9430 13470 13711.48 5.29 0 1604 13770 13620 13320 13170 12870 13695 13245 447 4040 5000 9960 10 1 8930907 1207 2.55 0.15 12 0.28 5290.00 89706.00 15580 20240821 -13.29 11880 20241209 13.72 14040 -3.77 20250306 11980 12.77 20250203 15580 -13.29 20240821 11880 13.72 20241209 0.47 N 013580 5000 446 억 472011 N N 3 N 00 N
8 20250306 100300 55 60.00 KOSPI 건설 N N N Y 60 N 13590 120 2 0.89 287680390 20923 126.11 14040 14040 13520 17510 9430 13470 13749.48 5.29 0 2893 13770 13620 13320 13170 12870 13695 13245 447 4040 5000 9960 10 1 8930907 1214 2.57 0.15 12 0.23 5290.00 89706.00 15580 20240821 -12.77 11880 20241209 14.39 14040 -3.21 20250306 11980 13.44 20250203 15580 -12.77 20240821 11880 14.39 20241209 0.47 N 013580 5000 446 억 472011 N N 3 N 00 N
9 20250306 090302 55 60.00 KOSPI 건설 N N N Y 60 N 13850 380 2 2.82 60447245 4327 26.08 14040 14040 13730 17510 9430 13470 13969.78 5.29 0 -1199 13770 13620 13320 13170 12870 13695 13245 447 4040 5000 9960 10 1 8930907 1237 2.62 0.15 12 0.05 5290.00 89706.00 15580 20240821 -11.10 11880 20241209 16.58 14040 -1.35 20250306 11980 15.61 20250203 15580 -11.10 20240821 11880 16.58 20241209 0.47 N 013580 5000 446 억 472011 N N 3 N 00 N
10 20250305 160257 55 60.00 KOSPI 건설 N N N Y 60 N 13470 300 2 2.28 219596715 16517 162.58 13060 13470 13020 17120 9220 13170 13295.19 5.22 0 5209 13443 13306 13163 13026 12883 13235 12955 447 3950 5000 9740 10 1 8930907 1203 2.55 0.15 12 0.18 5290.00 89706.00 15580 20240821 -13.54 11880 20241209 13.38 13530 -0.44 20250225 11980 12.44 20250203 15580 -13.54 20240821 11880 13.38 20241209 0.48 N 013580 5000 446 억 466038 N N 3 N 00 N
11 20250305 150259 55 60.00 KOSPI 건설 N N N Y 60 N 13400 230 2 1.75 203379645 15310 150.70 13060 13430 13020 17120 9220 13170 13284.10 5.22 0 5284 13443 13306 13163 13026 12883 13235 12955 447 3950 5000 9740 10 1 8930907 1197 2.53 0.15 12 0.17 5290.00 89706.00 15580 20240821 -13.99 11880 20241209 12.79 13530 -0.96 20250225 11980 11.85 20250203 15580 -13.99 20240821 11880 12.79 20241209 0.48 N 013580 5000 446 억 466038 N N 1 N 00 N
12 20250305 140257 55 60.00 KOSPI 건설 N N N Y 60 N 13400 230 2 1.75 196483145 14796 145.64 13060 13430 13020 17120 9220 13170 13279.48 5.22 0 5207 13443 13306 13163 13026 12883 13235 12955 447 3950 5000 9740 10 1 8930907 1197 2.53 0.15 12 0.17 5290.00 89706.00 15580 20240821 -13.99 11880 20241209 12.79 13530 -0.96 20250225 11980 11.85 20250203 15580 -13.99 20240821 11880 12.79 20241209 0.48 N 013580 5000 446 억 466038 N N 1 N 00 N