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
013700/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
20250306,160300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1245,2,2,0.16,77071782,62436,60.90,1243,1250,1226,1615,871,1243,1234.41,0.64,0,-23798,1271,1257,1230,1216,1189,1264,1223,299,372,500,890,1,1,59750830,744,21.47,0.65,12,0.10,58.00,1908.00,1775,20250110,-29.86,1142,20241115,9.02,1775,-29.86,20250110,1203,3.49,20250304,1775,-29.86,20250110,1142,9.02,20241115,0.22,N,013700,500,298 억,,384808,N,N,8,N,00,N
20250306,150300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1239,-4,5,-0.32,74306362,60204,58.72,1243,1250,1226,1615,871,1243,1234.24,0.64,0,-23335,1271,1257,1230,1216,1189,1264,1223,299,372,500,890,1,1,59750830,740,21.36,0.65,12,0.10,58.00,1908.00,1775,20250110,-30.20,1142,20241115,8.49,1775,-30.20,20250110,1203,2.99,20250304,1775,-30.20,20250110,1142,8.49,20241115,0.22,N,013700,500,298 억,,384808,N,N,29,N,00,N
20250306,140300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1246,3,2,0.24,72426780,58688,57.24,1243,1250,1226,1615,871,1243,1234.10,0.64,0,-22064,1271,1257,1230,1216,1189,1264,1223,299,372,500,890,1,1,59750830,744,21.48,0.65,12,0.10,58.00,1908.00,1775,20250110,-29.80,1142,20241115,9.11,1775,-29.80,20250110,1203,3.57,20250304,1775,-29.80,20250110,1142,9.11,20241115,0.22,N,013700,500,298 억,,384808,N,N,29,N,00,N
20250306,130300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1228,-15,5,-1.21,64319907,52114,50.83,1243,1250,1226,1615,871,1243,1234.22,0.64,0,-21058,1271,1257,1230,1216,1189,1264,1223,299,372,500,890,1,1,59750830,734,21.17,0.64,12,0.09,58.00,1908.00,1775,20250110,-30.82,1142,20241115,7.53,1775,-30.82,20250110,1203,2.08,20250304,1775,-30.82,20250110,1142,7.53,20241115,0.22,N,013700,500,298 억,,384808,N,N,29,N,00,N
20250306,120300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1230,-13,5,-1.05,51807225,41921,40.89,1243,1250,1227,1615,871,1243,1235.83,0.64,0,-18023,1271,1257,1230,1216,1189,1264,1223,299,372,500,890,1,1,59750830,735,21.21,0.64,12,0.07,58.00,1908.00,1775,20250110,-30.70,1142,20241115,7.71,1775,-30.70,20250110,1203,2.24,20250304,1775,-30.70,20250110,1142,7.71,20241115,0.22,N,013700,500,298 억,,384808,N,N,29,N,00,N
20250306,110259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1231,-12,5,-0.97,42654022,34477,33.63,1243,1250,1231,1615,871,1243,1237.17,0.64,0,-16341,1271,1257,1230,1216,1189,1264,1223,299,372,500,890,1,1,59750830,736,21.22,0.65,12,0.06,58.00,1908.00,1775,20250110,-30.65,1142,20241115,7.79,1775,-30.65,20250110,1203,2.33,20250304,1775,-30.65,20250110,1142,7.79,20241115,0.22,N,013700,500,298 억,,384808,N,N,29,N,00,N
20250306,100300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1232,-11,5,-0.88,33185616,26816,26.16,1243,1250,1232,1615,871,1243,1237.53,0.64,0,-14103,1271,1257,1230,1216,1189,1264,1223,299,372,500,890,1,1,59750830,736,21.24,0.65,12,0.04,58.00,1908.00,1775,20250110,-30.59,1142,20241115,7.88,1775,-30.59,20250110,1203,2.41,20250304,1775,-30.59,20250110,1142,7.88,20241115,0.22,N,013700,500,298 억,,384808,N,N,29,N,00,N
20250306,090302,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1243,0,3,0.00,23617,19,0.02,1243,1243,1243,1615,871,1243,1243.00,0.64,0,0,1271,1257,1230,1216,1189,1264,1223,299,372,500,890,1,1,59750830,743,21.43,0.65,12,0.00,58.00,1908.00,1775,20250110,-29.97,1142,20241115,8.84,1775,-29.97,20250110,1203,3.33,20250304,1775,-29.97,20250110,1142,8.84,20241115,0.22,N,013700,500,298 억,,384808,N,N,29,N,00,N
20250305,160258,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1243,40,2,3.33,125698774,102520,50.00,1203,1244,1203,1563,843,1203,1226.09,0.59,0,29607,1273,1237,1220,1184,1167,1229,1176,299,360,500,860,1,1,59750830,743,21.43,0.65,12,0.17,58.00,1908.00,1775,20250110,-29.97,1142,20241115,8.84,1775,-29.97,20250110,1203,3.33,20250305,1775,-29.97,20250110,1142,8.84,20241115,0.23,N,013700,500,298 억,,355253,N,N,29,N,00,N
20250305,150259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1242,39,2,3.24,114302701,93322,45.51,1203,1244,1203,1563,843,1203,1224.82,0.59,0,23205,1273,1237,1220,1184,1167,1229,1176,299,360,500,860,1,1,59750830,742,21.41,0.65,12,0.16,58.00,1908.00,1775,20250110,-30.03,1142,20241115,8.76,1775,-30.03,20250110,1203,3.24,20250305,1775,-30.03,20250110,1142,8.76,20241115,0.23,N,013700,500,298 억,,355253,N,N,13,N,00,N
20250305,140257,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1233,30,2,2.49,88699652,72573,35.39,1203,1237,1203,1563,843,1203,1222.21,0.59,0,10385,1273,1237,1220,1184,1167,1229,1176,299,360,500,860,1,1,59750830,737,21.26,0.65,12,0.12,58.00,1908.00,1775,20250110,-30.54,1142,20241115,7.97,1775,-30.54,20250110,1203,2.49,20250305,1775,-30.54,20250110,1142,7.97,20241115,0.23,N,013700,500,298 억,,355253,N,N,13,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 57 100.00 KOSPI 건설 N N N N N 1245 2 2 0.16 77071782 62436 60.90 1243 1250 1226 1615 871 1243 1234.41 0.64 0 -23798 1271 1257 1230 1216 1189 1264 1223 299 372 500 890 1 1 59750830 744 21.47 0.65 12 0.10 58.00 1908.00 1775 20250110 -29.86 1142 20241115 9.02 1775 -29.86 20250110 1203 3.49 20250304 1775 -29.86 20250110 1142 9.02 20241115 0.22 N 013700 500 298 억 384808 N N 8 N 00 N
3 20250306 150300 57 100.00 KOSPI 건설 N N N N N 1239 -4 5 -0.32 74306362 60204 58.72 1243 1250 1226 1615 871 1243 1234.24 0.64 0 -23335 1271 1257 1230 1216 1189 1264 1223 299 372 500 890 1 1 59750830 740 21.36 0.65 12 0.10 58.00 1908.00 1775 20250110 -30.20 1142 20241115 8.49 1775 -30.20 20250110 1203 2.99 20250304 1775 -30.20 20250110 1142 8.49 20241115 0.22 N 013700 500 298 억 384808 N N 29 N 00 N
4 20250306 140300 57 100.00 KOSPI 건설 N N N N N 1246 3 2 0.24 72426780 58688 57.24 1243 1250 1226 1615 871 1243 1234.10 0.64 0 -22064 1271 1257 1230 1216 1189 1264 1223 299 372 500 890 1 1 59750830 744 21.48 0.65 12 0.10 58.00 1908.00 1775 20250110 -29.80 1142 20241115 9.11 1775 -29.80 20250110 1203 3.57 20250304 1775 -29.80 20250110 1142 9.11 20241115 0.22 N 013700 500 298 억 384808 N N 29 N 00 N
5 20250306 130300 57 100.00 KOSPI 건설 N N N N N 1228 -15 5 -1.21 64319907 52114 50.83 1243 1250 1226 1615 871 1243 1234.22 0.64 0 -21058 1271 1257 1230 1216 1189 1264 1223 299 372 500 890 1 1 59750830 734 21.17 0.64 12 0.09 58.00 1908.00 1775 20250110 -30.82 1142 20241115 7.53 1775 -30.82 20250110 1203 2.08 20250304 1775 -30.82 20250110 1142 7.53 20241115 0.22 N 013700 500 298 억 384808 N N 29 N 00 N
6 20250306 120300 57 100.00 KOSPI 건설 N N N N N 1230 -13 5 -1.05 51807225 41921 40.89 1243 1250 1227 1615 871 1243 1235.83 0.64 0 -18023 1271 1257 1230 1216 1189 1264 1223 299 372 500 890 1 1 59750830 735 21.21 0.64 12 0.07 58.00 1908.00 1775 20250110 -30.70 1142 20241115 7.71 1775 -30.70 20250110 1203 2.24 20250304 1775 -30.70 20250110 1142 7.71 20241115 0.22 N 013700 500 298 억 384808 N N 29 N 00 N
7 20250306 110259 57 100.00 KOSPI 건설 N N N N N 1231 -12 5 -0.97 42654022 34477 33.63 1243 1250 1231 1615 871 1243 1237.17 0.64 0 -16341 1271 1257 1230 1216 1189 1264 1223 299 372 500 890 1 1 59750830 736 21.22 0.65 12 0.06 58.00 1908.00 1775 20250110 -30.65 1142 20241115 7.79 1775 -30.65 20250110 1203 2.33 20250304 1775 -30.65 20250110 1142 7.79 20241115 0.22 N 013700 500 298 억 384808 N N 29 N 00 N
8 20250306 100300 57 100.00 KOSPI 건설 N N N N N 1232 -11 5 -0.88 33185616 26816 26.16 1243 1250 1232 1615 871 1243 1237.53 0.64 0 -14103 1271 1257 1230 1216 1189 1264 1223 299 372 500 890 1 1 59750830 736 21.24 0.65 12 0.04 58.00 1908.00 1775 20250110 -30.59 1142 20241115 7.88 1775 -30.59 20250110 1203 2.41 20250304 1775 -30.59 20250110 1142 7.88 20241115 0.22 N 013700 500 298 억 384808 N N 29 N 00 N
9 20250306 090302 57 100.00 KOSPI 건설 N N N N N 1243 0 3 0.00 23617 19 0.02 1243 1243 1243 1615 871 1243 1243.00 0.64 0 0 1271 1257 1230 1216 1189 1264 1223 299 372 500 890 1 1 59750830 743 21.43 0.65 12 0.00 58.00 1908.00 1775 20250110 -29.97 1142 20241115 8.84 1775 -29.97 20250110 1203 3.33 20250304 1775 -29.97 20250110 1142 8.84 20241115 0.22 N 013700 500 298 억 384808 N N 29 N 00 N
10 20250305 160258 57 100.00 KOSPI 건설 N N N N N 1243 40 2 3.33 125698774 102520 50.00 1203 1244 1203 1563 843 1203 1226.09 0.59 0 29607 1273 1237 1220 1184 1167 1229 1176 299 360 500 860 1 1 59750830 743 21.43 0.65 12 0.17 58.00 1908.00 1775 20250110 -29.97 1142 20241115 8.84 1775 -29.97 20250110 1203 3.33 20250305 1775 -29.97 20250110 1142 8.84 20241115 0.23 N 013700 500 298 억 355253 N N 29 N 00 N
11 20250305 150259 57 100.00 KOSPI 건설 N N N N N 1242 39 2 3.24 114302701 93322 45.51 1203 1244 1203 1563 843 1203 1224.82 0.59 0 23205 1273 1237 1220 1184 1167 1229 1176 299 360 500 860 1 1 59750830 742 21.41 0.65 12 0.16 58.00 1908.00 1775 20250110 -30.03 1142 20241115 8.76 1775 -30.03 20250110 1203 3.24 20250305 1775 -30.03 20250110 1142 8.76 20241115 0.23 N 013700 500 298 억 355253 N N 13 N 00 N
12 20250305 140257 57 100.00 KOSPI 건설 N N N N N 1233 30 2 2.49 88699652 72573 35.39 1203 1237 1203 1563 843 1203 1222.21 0.59 0 10385 1273 1237 1220 1184 1167 1229 1176 299 360 500 860 1 1 59750830 737 21.26 0.65 12 0.12 58.00 1908.00 1775 20250110 -30.54 1142 20241115 7.97 1775 -30.54 20250110 1203 2.49 20250305 1775 -30.54 20250110 1142 7.97 20241115 0.23 N 013700 500 298 억 355253 N N 13 N 00 N