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
023960/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
20250306,160336,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1322,-20,5,-1.49,74504286,55947,40.31,1370,1370,1315,1744,940,1342,1331.69,1.52,0,-10091,1397,1369,1321,1293,1245,1383,1307,175,402,500,910,1,1,35058587,463,-18.11,1.10,12,0.16,-73.00,1206.00,2450,20240930,-46.04,1200,20250205,10.17,1469,-10.01,20250113,1200,10.17,20250205,2450,-46.04,20240930,1200,10.17,20250205,0.97,N,023960,500,175 억,,532780,N,N,5,N,00,N
20250306,150336,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1321,-21,5,-1.56,71199544,53450,38.51,1370,1370,1315,1744,940,1342,1332.08,1.52,0,-9173,1397,1369,1321,1293,1245,1383,1307,175,402,500,910,1,1,35058587,463,-18.10,1.10,12,0.15,-73.00,1206.00,2450,20240930,-46.08,1200,20250205,10.08,1469,-10.07,20250113,1200,10.08,20250205,2450,-46.08,20240930,1200,10.08,20250205,0.97,N,023960,500,175 억,,532780,N,N,0,N,00,N
20250306,140336,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1328,-14,5,-1.04,64357409,48295,34.79,1370,1370,1315,1744,940,1342,1332.59,1.52,0,-8846,1397,1369,1321,1293,1245,1383,1307,175,402,500,910,1,1,35058587,466,-18.19,1.10,12,0.14,-73.00,1206.00,2450,20240930,-45.80,1200,20250205,10.67,1469,-9.60,20250113,1200,10.67,20250205,2450,-45.80,20240930,1200,10.67,20250205,0.97,N,023960,500,175 억,,532780,N,N,0,N,00,N
20250306,130336,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1328,-14,5,-1.04,57415704,43047,31.01,1370,1370,1315,1744,940,1342,1333.79,1.52,0,-8961,1397,1369,1321,1293,1245,1383,1307,175,402,500,910,1,1,35058587,466,-18.19,1.10,12,0.12,-73.00,1206.00,2450,20240930,-45.80,1200,20250205,10.67,1469,-9.60,20250113,1200,10.67,20250205,2450,-45.80,20240930,1200,10.67,20250205,0.97,N,023960,500,175 억,,532780,N,N,0,N,00,N
20250306,120336,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1329,-13,5,-0.97,44108702,33005,23.78,1370,1370,1315,1744,940,1342,1336.42,1.52,0,-8607,1397,1369,1321,1293,1245,1383,1307,175,402,500,910,1,1,35058587,466,-18.21,1.10,12,0.09,-73.00,1206.00,2450,20240930,-45.76,1200,20250205,10.75,1469,-9.53,20250113,1200,10.75,20250205,2450,-45.76,20240930,1200,10.75,20250205,0.97,N,023960,500,175 억,,532780,N,N,0,N,00,N
20250306,110335,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1334,-8,5,-0.60,42202145,31572,22.75,1370,1370,1315,1744,940,1342,1336.70,1.52,0,-8334,1397,1369,1321,1293,1245,1383,1307,175,402,500,910,1,1,35058587,468,-18.27,1.11,12,0.09,-73.00,1206.00,2450,20240930,-45.55,1200,20250205,11.17,1469,-9.19,20250113,1200,11.17,20250205,2450,-45.55,20240930,1200,11.17,20250205,0.97,N,023960,500,175 억,,532780,N,N,0,N,00,N
20250306,100336,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1326,-16,5,-1.19,37431553,27980,20.16,1370,1370,1315,1744,940,1342,1337.80,1.52,0,-7443,1397,1369,1321,1293,1245,1383,1307,175,402,500,910,1,1,35058587,465,-18.16,1.10,12,0.08,-73.00,1206.00,2450,20240930,-45.88,1200,20250205,10.50,1469,-9.73,20250113,1200,10.50,20250205,2450,-45.88,20240930,1200,10.50,20250205,0.97,N,023960,500,175 억,,532780,N,N,0,N,00,N
20250306,090338,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1342,0,3,0.00,16093759,11915,8.58,1370,1370,1342,1744,940,1342,1350.71,1.52,0,-1207,1397,1369,1321,1293,1245,1383,1307,175,402,500,910,1,1,35058587,470,-18.38,1.11,12,0.03,-73.00,1206.00,2450,20240930,-45.22,1200,20250205,11.83,1469,-8.65,20250113,1200,11.83,20250205,2450,-45.22,20240930,1200,11.83,20250205,0.97,N,023960,500,175 억,,532780,N,N,0,N,00,N
20250305,160333,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1342,67,2,5.25,181733326,137689,104.48,1273,1349,1273,1657,893,1275,1319.88,1.45,0,17568,1351,1313,1269,1231,1187,1291,1209,175,382,500,860,1,1,35058587,470,-18.38,1.11,12,0.39,-73.00,1206.00,2450,20240930,-45.22,1200,20250205,11.83,1469,-8.65,20250113,1200,11.83,20250205,2450,-45.22,20240930,1200,11.83,20250205,0.98,N,023960,500,175 억,,506833,N,N,6,N,00,N
20250305,150334,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1342,67,2,5.25,175067173,132719,100.71,1273,1349,1273,1657,893,1275,1319.08,1.45,0,17775,1351,1313,1269,1231,1187,1291,1209,175,382,500,860,1,1,35058587,470,-18.38,1.11,12,0.38,-73.00,1206.00,2450,20240930,-45.22,1200,20250205,11.83,1469,-8.65,20250113,1200,11.83,20250205,2450,-45.22,20240930,1200,11.83,20250205,0.98,N,023960,500,175 억,,506833,N,N,6,N,00,N
20250305,140332,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1332,57,2,4.47,151994468,115454,87.61,1273,1334,1273,1657,893,1275,1316.49,1.45,0,13105,1351,1313,1269,1231,1187,1291,1209,175,382,500,860,1,1,35058587,467,-18.25,1.10,12,0.33,-73.00,1206.00,2450,20240930,-45.63,1200,20250205,11.00,1469,-9.33,20250113,1200,11.00,20250205,2450,-45.63,20240930,1200,11.00,20250205,0.98,N,023960,500,175 억,,506833,N,N,6,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 160336 57 100.00 KOSPI 건설 N N N N N 1322 -20 5 -1.49 74504286 55947 40.31 1370 1370 1315 1744 940 1342 1331.69 1.52 0 -10091 1397 1369 1321 1293 1245 1383 1307 175 402 500 910 1 1 35058587 463 -18.11 1.10 12 0.16 -73.00 1206.00 2450 20240930 -46.04 1200 20250205 10.17 1469 -10.01 20250113 1200 10.17 20250205 2450 -46.04 20240930 1200 10.17 20250205 0.97 N 023960 500 175 억 532780 N N 5 N 00 N
3 20250306 150336 57 100.00 KOSPI 건설 N N N N N 1321 -21 5 -1.56 71199544 53450 38.51 1370 1370 1315 1744 940 1342 1332.08 1.52 0 -9173 1397 1369 1321 1293 1245 1383 1307 175 402 500 910 1 1 35058587 463 -18.10 1.10 12 0.15 -73.00 1206.00 2450 20240930 -46.08 1200 20250205 10.08 1469 -10.07 20250113 1200 10.08 20250205 2450 -46.08 20240930 1200 10.08 20250205 0.97 N 023960 500 175 억 532780 N N 0 N 00 N
4 20250306 140336 57 100.00 KOSPI 건설 N N N N N 1328 -14 5 -1.04 64357409 48295 34.79 1370 1370 1315 1744 940 1342 1332.59 1.52 0 -8846 1397 1369 1321 1293 1245 1383 1307 175 402 500 910 1 1 35058587 466 -18.19 1.10 12 0.14 -73.00 1206.00 2450 20240930 -45.80 1200 20250205 10.67 1469 -9.60 20250113 1200 10.67 20250205 2450 -45.80 20240930 1200 10.67 20250205 0.97 N 023960 500 175 억 532780 N N 0 N 00 N
5 20250306 130336 57 100.00 KOSPI 건설 N N N N N 1328 -14 5 -1.04 57415704 43047 31.01 1370 1370 1315 1744 940 1342 1333.79 1.52 0 -8961 1397 1369 1321 1293 1245 1383 1307 175 402 500 910 1 1 35058587 466 -18.19 1.10 12 0.12 -73.00 1206.00 2450 20240930 -45.80 1200 20250205 10.67 1469 -9.60 20250113 1200 10.67 20250205 2450 -45.80 20240930 1200 10.67 20250205 0.97 N 023960 500 175 억 532780 N N 0 N 00 N
6 20250306 120336 57 100.00 KOSPI 건설 N N N N N 1329 -13 5 -0.97 44108702 33005 23.78 1370 1370 1315 1744 940 1342 1336.42 1.52 0 -8607 1397 1369 1321 1293 1245 1383 1307 175 402 500 910 1 1 35058587 466 -18.21 1.10 12 0.09 -73.00 1206.00 2450 20240930 -45.76 1200 20250205 10.75 1469 -9.53 20250113 1200 10.75 20250205 2450 -45.76 20240930 1200 10.75 20250205 0.97 N 023960 500 175 억 532780 N N 0 N 00 N
7 20250306 110335 57 100.00 KOSPI 건설 N N N N N 1334 -8 5 -0.60 42202145 31572 22.75 1370 1370 1315 1744 940 1342 1336.70 1.52 0 -8334 1397 1369 1321 1293 1245 1383 1307 175 402 500 910 1 1 35058587 468 -18.27 1.11 12 0.09 -73.00 1206.00 2450 20240930 -45.55 1200 20250205 11.17 1469 -9.19 20250113 1200 11.17 20250205 2450 -45.55 20240930 1200 11.17 20250205 0.97 N 023960 500 175 억 532780 N N 0 N 00 N
8 20250306 100336 57 100.00 KOSPI 건설 N N N N N 1326 -16 5 -1.19 37431553 27980 20.16 1370 1370 1315 1744 940 1342 1337.80 1.52 0 -7443 1397 1369 1321 1293 1245 1383 1307 175 402 500 910 1 1 35058587 465 -18.16 1.10 12 0.08 -73.00 1206.00 2450 20240930 -45.88 1200 20250205 10.50 1469 -9.73 20250113 1200 10.50 20250205 2450 -45.88 20240930 1200 10.50 20250205 0.97 N 023960 500 175 억 532780 N N 0 N 00 N
9 20250306 090338 57 100.00 KOSPI 건설 N N N N N 1342 0 3 0.00 16093759 11915 8.58 1370 1370 1342 1744 940 1342 1350.71 1.52 0 -1207 1397 1369 1321 1293 1245 1383 1307 175 402 500 910 1 1 35058587 470 -18.38 1.11 12 0.03 -73.00 1206.00 2450 20240930 -45.22 1200 20250205 11.83 1469 -8.65 20250113 1200 11.83 20250205 2450 -45.22 20240930 1200 11.83 20250205 0.97 N 023960 500 175 억 532780 N N 0 N 00 N
10 20250305 160333 57 100.00 KOSPI 건설 N N N N N 1342 67 2 5.25 181733326 137689 104.48 1273 1349 1273 1657 893 1275 1319.88 1.45 0 17568 1351 1313 1269 1231 1187 1291 1209 175 382 500 860 1 1 35058587 470 -18.38 1.11 12 0.39 -73.00 1206.00 2450 20240930 -45.22 1200 20250205 11.83 1469 -8.65 20250113 1200 11.83 20250205 2450 -45.22 20240930 1200 11.83 20250205 0.98 N 023960 500 175 억 506833 N N 6 N 00 N
11 20250305 150334 57 100.00 KOSPI 건설 N N N N N 1342 67 2 5.25 175067173 132719 100.71 1273 1349 1273 1657 893 1275 1319.08 1.45 0 17775 1351 1313 1269 1231 1187 1291 1209 175 382 500 860 1 1 35058587 470 -18.38 1.11 12 0.38 -73.00 1206.00 2450 20240930 -45.22 1200 20250205 11.83 1469 -8.65 20250113 1200 11.83 20250205 2450 -45.22 20240930 1200 11.83 20250205 0.98 N 023960 500 175 억 506833 N N 6 N 00 N
12 20250305 140332 57 100.00 KOSPI 건설 N N N N N 1332 57 2 4.47 151994468 115454 87.61 1273 1334 1273 1657 893 1275 1316.49 1.45 0 13105 1351 1313 1269 1231 1187 1291 1209 175 382 500 860 1 1 35058587 467 -18.25 1.10 12 0.33 -73.00 1206.00 2450 20240930 -45.63 1200 20250205 11.00 1469 -9.33 20250113 1200 11.00 20250205 2450 -45.63 20240930 1200 11.00 20250205 0.98 N 023960 500 175 억 506833 N N 6 N 00 N