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
014790/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
20250306,160306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2255,-15,5,-0.66,139718070,61386,165.89,2275,2320,2240,2950,1590,2270,2276.06,1.08,0,1340,2326,2297,2261,2232,2196,2312,2247,1944,680,5000,1630,5,1,37858601,854,3.44,0.23,12,0.16,655.00,9721.00,2880,20240823,-21.70,1928,20240417,16.96,2490,-9.44,20250225,2070,8.94,20250206,2880,-21.70,20240823,1928,16.96,20240417,0.00,N,014790,5000,1943 억,,409298,N,N,9,N,00,N
20250306,150305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2255,-15,5,-0.66,138096855,60668,163.95,2275,2320,2240,2950,1590,2270,2276.27,1.08,0,1513,2326,2297,2261,2232,2196,2312,2247,1944,680,5000,1630,5,1,37858601,854,3.44,0.23,12,0.16,655.00,9721.00,2880,20240823,-21.70,1928,20240417,16.96,2490,-9.44,20250225,2070,8.94,20250206,2880,-21.70,20240823,1928,16.96,20240417,0.00,N,014790,5000,1943 억,,409298,N,N,17,N,00,N
20250306,140305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2275,5,2,0.22,120921502,53084,143.45,2275,2320,2240,2950,1590,2270,2277.93,1.08,0,1358,2326,2297,2261,2232,2196,2312,2247,1944,680,5000,1630,5,1,37858601,861,3.47,0.23,12,0.14,655.00,9721.00,2880,20240823,-21.01,1928,20240417,18.00,2490,-8.63,20250225,2070,9.90,20250206,2880,-21.01,20240823,1928,18.00,20240417,0.00,N,014790,5000,1943 억,,409298,N,N,17,N,00,N
20250306,130305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2275,5,2,0.22,118156680,51868,140.16,2275,2320,2240,2950,1590,2270,2278.03,1.08,0,1087,2326,2297,2261,2232,2196,2312,2247,1944,680,5000,1630,5,1,37858601,861,3.47,0.23,12,0.14,655.00,9721.00,2880,20240823,-21.01,1928,20240417,18.00,2490,-8.63,20250225,2070,9.90,20250206,2880,-21.01,20240823,1928,18.00,20240417,0.00,N,014790,5000,1943 억,,409298,N,N,17,N,00,N
20250306,120306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2275,5,2,0.22,110019165,48285,130.48,2275,2320,2240,2950,1590,2270,2278.54,1.08,0,-329,2326,2297,2261,2232,2196,2312,2247,1944,680,5000,1630,5,1,37858601,861,3.47,0.23,12,0.13,655.00,9721.00,2880,20240823,-21.01,1928,20240417,18.00,2490,-8.63,20250225,2070,9.90,20250206,2880,-21.01,20240823,1928,18.00,20240417,0.00,N,014790,5000,1943 억,,409298,N,N,17,N,00,N
20250306,110304,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2260,-10,5,-0.44,101843360,44672,120.72,2275,2320,2240,2950,1590,2270,2279.80,1.08,0,-515,2326,2297,2261,2232,2196,2312,2247,1944,680,5000,1630,5,1,37858601,856,3.45,0.23,12,0.12,655.00,9721.00,2880,20240823,-21.53,1928,20240417,17.22,2490,-9.24,20250225,2070,9.18,20250206,2880,-21.53,20240823,1928,17.22,20240417,0.00,N,014790,5000,1943 억,,409298,N,N,17,N,00,N
20250306,100305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2275,5,2,0.22,63902310,27981,75.61,2275,2320,2240,2950,1590,2270,2283.78,1.08,0,-248,2326,2297,2261,2232,2196,2312,2247,1944,680,5000,1630,5,1,37858601,861,3.47,0.23,12,0.07,655.00,9721.00,2880,20240823,-21.01,1928,20240417,18.00,2490,-8.63,20250225,2070,9.90,20250206,2880,-21.01,20240823,1928,18.00,20240417,0.00,N,014790,5000,1943 억,,409298,N,N,17,N,00,N
20250306,090307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2275,5,2,0.22,2275,1,0.00,2275,2275,2275,2950,1590,2270,2275.00,1.08,0,0,2326,2297,2261,2232,2196,2312,2247,1944,680,5000,1630,5,1,37858601,861,3.47,0.23,12,0.00,655.00,9721.00,2880,20240823,-21.01,1928,20240417,18.00,2490,-8.63,20250225,2070,9.90,20250206,2880,-21.01,20240823,1928,18.00,20240417,0.00,N,014790,5000,1943 억,,409298,N,N,17,N,00,N
20250305,160303,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2270,40,2,1.79,82790535,36926,102.51,2240,2290,2225,2895,1565,2230,2242.07,1.07,0,3572,2303,2266,2233,2196,2163,2250,2180,1944,665,5000,1600,5,1,37858601,859,3.47,0.23,12,0.10,655.00,9721.00,2880,20240823,-21.18,1928,20240417,17.74,2490,-8.84,20250225,2070,9.66,20250206,2880,-21.18,20240823,1928,17.74,20240417,0.00,N,014790,5000,1943 억,,406366,N,N,17,N,00,N
20250305,150305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2255,25,2,1.12,79183270,35334,98.09,2240,2290,2225,2895,1565,2230,2240.99,1.07,0,3632,2303,2266,2233,2196,2163,2250,2180,1944,665,5000,1600,5,1,37858601,854,3.44,0.23,12,0.09,655.00,9721.00,2880,20240823,-21.70,1928,20240417,16.96,2490,-9.44,20250225,2070,8.94,20250206,2880,-21.70,20240823,1928,16.96,20240417,0.00,N,014790,5000,1943 억,,406366,N,N,11,N,00,N
20250305,140302,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2250,20,2,0.90,78205920,34901,96.89,2240,2290,2225,2895,1565,2230,2240.79,1.07,0,3251,2303,2266,2233,2196,2163,2250,2180,1944,665,5000,1600,5,1,37858601,852,3.44,0.23,12,0.09,655.00,9721.00,2880,20240823,-21.88,1928,20240417,16.70,2490,-9.64,20250225,2070,8.70,20250206,2880,-21.88,20240823,1928,16.70,20240417,0.00,N,014790,5000,1943 억,,406366,N,N,11,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 160306 57 100.00 KOSPI 건설 N N N N N 2255 -15 5 -0.66 139718070 61386 165.89 2275 2320 2240 2950 1590 2270 2276.06 1.08 0 1340 2326 2297 2261 2232 2196 2312 2247 1944 680 5000 1630 5 1 37858601 854 3.44 0.23 12 0.16 655.00 9721.00 2880 20240823 -21.70 1928 20240417 16.96 2490 -9.44 20250225 2070 8.94 20250206 2880 -21.70 20240823 1928 16.96 20240417 0.00 N 014790 5000 1943 억 409298 N N 9 N 00 N
3 20250306 150305 57 100.00 KOSPI 건설 N N N N N 2255 -15 5 -0.66 138096855 60668 163.95 2275 2320 2240 2950 1590 2270 2276.27 1.08 0 1513 2326 2297 2261 2232 2196 2312 2247 1944 680 5000 1630 5 1 37858601 854 3.44 0.23 12 0.16 655.00 9721.00 2880 20240823 -21.70 1928 20240417 16.96 2490 -9.44 20250225 2070 8.94 20250206 2880 -21.70 20240823 1928 16.96 20240417 0.00 N 014790 5000 1943 억 409298 N N 17 N 00 N
4 20250306 140305 57 100.00 KOSPI 건설 N N N N N 2275 5 2 0.22 120921502 53084 143.45 2275 2320 2240 2950 1590 2270 2277.93 1.08 0 1358 2326 2297 2261 2232 2196 2312 2247 1944 680 5000 1630 5 1 37858601 861 3.47 0.23 12 0.14 655.00 9721.00 2880 20240823 -21.01 1928 20240417 18.00 2490 -8.63 20250225 2070 9.90 20250206 2880 -21.01 20240823 1928 18.00 20240417 0.00 N 014790 5000 1943 억 409298 N N 17 N 00 N
5 20250306 130305 57 100.00 KOSPI 건설 N N N N N 2275 5 2 0.22 118156680 51868 140.16 2275 2320 2240 2950 1590 2270 2278.03 1.08 0 1087 2326 2297 2261 2232 2196 2312 2247 1944 680 5000 1630 5 1 37858601 861 3.47 0.23 12 0.14 655.00 9721.00 2880 20240823 -21.01 1928 20240417 18.00 2490 -8.63 20250225 2070 9.90 20250206 2880 -21.01 20240823 1928 18.00 20240417 0.00 N 014790 5000 1943 억 409298 N N 17 N 00 N
6 20250306 120306 57 100.00 KOSPI 건설 N N N N N 2275 5 2 0.22 110019165 48285 130.48 2275 2320 2240 2950 1590 2270 2278.54 1.08 0 -329 2326 2297 2261 2232 2196 2312 2247 1944 680 5000 1630 5 1 37858601 861 3.47 0.23 12 0.13 655.00 9721.00 2880 20240823 -21.01 1928 20240417 18.00 2490 -8.63 20250225 2070 9.90 20250206 2880 -21.01 20240823 1928 18.00 20240417 0.00 N 014790 5000 1943 억 409298 N N 17 N 00 N
7 20250306 110304 57 100.00 KOSPI 건설 N N N N N 2260 -10 5 -0.44 101843360 44672 120.72 2275 2320 2240 2950 1590 2270 2279.80 1.08 0 -515 2326 2297 2261 2232 2196 2312 2247 1944 680 5000 1630 5 1 37858601 856 3.45 0.23 12 0.12 655.00 9721.00 2880 20240823 -21.53 1928 20240417 17.22 2490 -9.24 20250225 2070 9.18 20250206 2880 -21.53 20240823 1928 17.22 20240417 0.00 N 014790 5000 1943 억 409298 N N 17 N 00 N
8 20250306 100305 57 100.00 KOSPI 건설 N N N N N 2275 5 2 0.22 63902310 27981 75.61 2275 2320 2240 2950 1590 2270 2283.78 1.08 0 -248 2326 2297 2261 2232 2196 2312 2247 1944 680 5000 1630 5 1 37858601 861 3.47 0.23 12 0.07 655.00 9721.00 2880 20240823 -21.01 1928 20240417 18.00 2490 -8.63 20250225 2070 9.90 20250206 2880 -21.01 20240823 1928 18.00 20240417 0.00 N 014790 5000 1943 억 409298 N N 17 N 00 N
9 20250306 090307 57 100.00 KOSPI 건설 N N N N N 2275 5 2 0.22 2275 1 0.00 2275 2275 2275 2950 1590 2270 2275.00 1.08 0 0 2326 2297 2261 2232 2196 2312 2247 1944 680 5000 1630 5 1 37858601 861 3.47 0.23 12 0.00 655.00 9721.00 2880 20240823 -21.01 1928 20240417 18.00 2490 -8.63 20250225 2070 9.90 20250206 2880 -21.01 20240823 1928 18.00 20240417 0.00 N 014790 5000 1943 억 409298 N N 17 N 00 N
10 20250305 160303 57 100.00 KOSPI 건설 N N N N N 2270 40 2 1.79 82790535 36926 102.51 2240 2290 2225 2895 1565 2230 2242.07 1.07 0 3572 2303 2266 2233 2196 2163 2250 2180 1944 665 5000 1600 5 1 37858601 859 3.47 0.23 12 0.10 655.00 9721.00 2880 20240823 -21.18 1928 20240417 17.74 2490 -8.84 20250225 2070 9.66 20250206 2880 -21.18 20240823 1928 17.74 20240417 0.00 N 014790 5000 1943 억 406366 N N 17 N 00 N
11 20250305 150305 57 100.00 KOSPI 건설 N N N N N 2255 25 2 1.12 79183270 35334 98.09 2240 2290 2225 2895 1565 2230 2240.99 1.07 0 3632 2303 2266 2233 2196 2163 2250 2180 1944 665 5000 1600 5 1 37858601 854 3.44 0.23 12 0.09 655.00 9721.00 2880 20240823 -21.70 1928 20240417 16.96 2490 -9.44 20250225 2070 8.94 20250206 2880 -21.70 20240823 1928 16.96 20240417 0.00 N 014790 5000 1943 억 406366 N N 11 N 00 N
12 20250305 140302 57 100.00 KOSPI 건설 N N N N N 2250 20 2 0.90 78205920 34901 96.89 2240 2290 2225 2895 1565 2230 2240.79 1.07 0 3251 2303 2266 2233 2196 2163 2250 2180 1944 665 5000 1600 5 1 37858601 852 3.44 0.23 12 0.09 655.00 9721.00 2880 20240823 -21.88 1928 20240417 16.70 2490 -9.64 20250225 2070 8.70 20250206 2880 -21.88 20240823 1928 16.70 20240417 0.00 N 014790 5000 1943 억 406366 N N 11 N 00 N