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
028100/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
20250306,160351,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14330,230,2,1.63,726816965,50733,162.45,14100,14480,14030,18330,9870,14100,14326.32,5.35,0,13902,14506,14302,13946,13742,13386,14405,13845,70,4230,500,10430,10,1,13389502,1919,19.68,0.86,12,0.38,728.00,16724.00,16500,20241113,-13.15,11550,20240805,24.07,14800,-3.18,20250121,13370,7.18,20250203,16500,-13.15,20241113,11550,24.07,20240805,1.14,N,028100,500,70 억,,716639,N,N,2,N,00,N
20250306,150350,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14300,200,2,1.42,680717135,47512,152.14,14100,14480,14030,18330,9870,14100,14327.27,5.35,0,13994,14506,14302,13946,13742,13386,14405,13845,70,4230,500,10430,10,1,13389502,1915,19.64,0.86,12,0.35,728.00,16724.00,16500,20241113,-13.33,11550,20240805,23.81,14800,-3.38,20250121,13370,6.96,20250203,16500,-13.33,20241113,11550,23.81,20240805,1.14,N,028100,500,70 억,,716639,N,N,6,N,00,N
20250306,140350,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14370,270,2,1.91,582291625,40635,130.12,14100,14480,14030,18330,9870,14100,14329.80,5.35,0,12684,14506,14302,13946,13742,13386,14405,13845,70,4230,500,10430,10,1,13389502,1924,19.74,0.86,12,0.30,728.00,16724.00,16500,20241113,-12.91,11550,20240805,24.42,14800,-2.91,20250121,13370,7.48,20250203,16500,-12.91,20241113,11550,24.42,20240805,1.14,N,028100,500,70 억,,716639,N,N,6,N,00,N
20250306,130350,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14420,320,2,2.27,560435535,39115,125.25,14100,14480,14030,18330,9870,14100,14327.89,5.35,0,12609,14506,14302,13946,13742,13386,14405,13845,70,4230,500,10430,10,1,13389502,1931,19.81,0.86,12,0.29,728.00,16724.00,16500,20241113,-12.61,11550,20240805,24.85,14800,-2.57,20250121,13370,7.85,20250203,16500,-12.61,20241113,11550,24.85,20240805,1.14,N,028100,500,70 억,,716639,N,N,6,N,00,N
20250306,120350,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14480,380,2,2.70,474339715,33143,106.13,14100,14480,14030,18330,9870,14100,14311.91,5.35,0,10319,14506,14302,13946,13742,13386,14405,13845,70,4230,500,10430,10,1,13389502,1939,19.89,0.87,12,0.25,728.00,16724.00,16500,20241113,-12.24,11550,20240805,25.37,14800,-2.16,20250121,13370,8.30,20250203,16500,-12.24,20241113,11550,25.37,20240805,1.14,N,028100,500,70 억,,716639,N,N,6,N,00,N
20250306,110349,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14370,270,2,1.91,326733095,22904,73.34,14100,14400,14030,18330,9870,14100,14265.33,5.35,0,7919,14506,14302,13946,13742,13386,14405,13845,70,4230,500,10430,10,1,13389502,1924,19.74,0.86,12,0.17,728.00,16724.00,16500,20241113,-12.91,11550,20240805,24.42,14800,-2.91,20250121,13370,7.48,20250203,16500,-12.91,20241113,11550,24.42,20240805,1.14,N,028100,500,70 억,,716639,N,N,6,N,00,N
20250306,100350,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14350,250,2,1.77,225727855,15860,50.78,14100,14350,14030,18330,9870,14100,14232.53,5.35,0,5260,14506,14302,13946,13742,13386,14405,13845,70,4230,500,10430,10,1,13389502,1921,19.71,0.86,12,0.12,728.00,16724.00,16500,20241113,-13.03,11550,20240805,24.24,14800,-3.04,20250121,13370,7.33,20250203,16500,-13.03,20241113,11550,24.24,20240805,1.14,N,028100,500,70 억,,716639,N,N,6,N,00,N
20250306,090353,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14050,-50,5,-0.35,2118500,150,0.48,14100,14150,14030,18330,9870,14100,14123.33,5.35,0,22,14506,14302,13946,13742,13386,14405,13845,70,4230,500,10430,10,1,13389502,1881,19.30,0.84,12,0.00,728.00,16724.00,16500,20241113,-14.85,11550,20240805,21.65,14800,-5.07,20250121,13370,5.09,20250203,16500,-14.85,20241113,11550,21.65,20240805,1.14,N,028100,500,70 억,,716639,N,N,6,N,00,N
20250305,160347,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14100,500,2,3.68,433407725,31079,126.11,13600,14150,13590,17680,9520,13600,13945.02,5.29,0,2373,13840,13720,13570,13450,13300,13645,13375,70,4080,500,10060,10,1,13389502,1888,19.37,0.84,12,0.23,728.00,16724.00,16500,20241113,-14.55,11550,20240805,22.08,14800,-4.73,20250121,13370,5.46,20250203,16500,-14.55,20241113,11550,22.08,20240805,1.17,N,028100,500,70 억,,708418,N,N,6,N,00,N
20250305,150349,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14130,530,2,3.90,421588955,30240,122.71,13600,14150,13590,17680,9520,13600,13941.43,5.29,0,2440,13840,13720,13570,13450,13300,13645,13375,70,4080,500,10060,10,1,13389502,1892,19.41,0.84,12,0.23,728.00,16724.00,16500,20241113,-14.36,11550,20240805,22.34,14800,-4.53,20250121,13370,5.68,20250203,16500,-14.36,20241113,11550,22.34,20240805,1.17,N,028100,500,70 억,,708418,N,N,4,N,00,N
20250305,140346,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14050,450,2,3.31,275455055,19877,80.66,13600,14060,13590,17680,9520,13600,13857.98,5.29,0,2086,13840,13720,13570,13450,13300,13645,13375,70,4080,500,10060,10,1,13389502,1881,19.30,0.84,12,0.15,728.00,16724.00,16500,20241113,-14.85,11550,20240805,21.65,14800,-5.07,20250121,13370,5.09,20250203,16500,-14.85,20241113,11550,21.65,20240805,1.17,N,028100,500,70 억,,708418,N,N,4,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 160351 57 100.00 KOSPI 건설 N N N N N 14330 230 2 1.63 726816965 50733 162.45 14100 14480 14030 18330 9870 14100 14326.32 5.35 0 13902 14506 14302 13946 13742 13386 14405 13845 70 4230 500 10430 10 1 13389502 1919 19.68 0.86 12 0.38 728.00 16724.00 16500 20241113 -13.15 11550 20240805 24.07 14800 -3.18 20250121 13370 7.18 20250203 16500 -13.15 20241113 11550 24.07 20240805 1.14 N 028100 500 70 억 716639 N N 2 N 00 N
3 20250306 150350 57 100.00 KOSPI 건설 N N N N N 14300 200 2 1.42 680717135 47512 152.14 14100 14480 14030 18330 9870 14100 14327.27 5.35 0 13994 14506 14302 13946 13742 13386 14405 13845 70 4230 500 10430 10 1 13389502 1915 19.64 0.86 12 0.35 728.00 16724.00 16500 20241113 -13.33 11550 20240805 23.81 14800 -3.38 20250121 13370 6.96 20250203 16500 -13.33 20241113 11550 23.81 20240805 1.14 N 028100 500 70 억 716639 N N 6 N 00 N
4 20250306 140350 57 100.00 KOSPI 건설 N N N N N 14370 270 2 1.91 582291625 40635 130.12 14100 14480 14030 18330 9870 14100 14329.80 5.35 0 12684 14506 14302 13946 13742 13386 14405 13845 70 4230 500 10430 10 1 13389502 1924 19.74 0.86 12 0.30 728.00 16724.00 16500 20241113 -12.91 11550 20240805 24.42 14800 -2.91 20250121 13370 7.48 20250203 16500 -12.91 20241113 11550 24.42 20240805 1.14 N 028100 500 70 억 716639 N N 6 N 00 N
5 20250306 130350 57 100.00 KOSPI 건설 N N N N N 14420 320 2 2.27 560435535 39115 125.25 14100 14480 14030 18330 9870 14100 14327.89 5.35 0 12609 14506 14302 13946 13742 13386 14405 13845 70 4230 500 10430 10 1 13389502 1931 19.81 0.86 12 0.29 728.00 16724.00 16500 20241113 -12.61 11550 20240805 24.85 14800 -2.57 20250121 13370 7.85 20250203 16500 -12.61 20241113 11550 24.85 20240805 1.14 N 028100 500 70 억 716639 N N 6 N 00 N
6 20250306 120350 57 100.00 KOSPI 건설 N N N N N 14480 380 2 2.70 474339715 33143 106.13 14100 14480 14030 18330 9870 14100 14311.91 5.35 0 10319 14506 14302 13946 13742 13386 14405 13845 70 4230 500 10430 10 1 13389502 1939 19.89 0.87 12 0.25 728.00 16724.00 16500 20241113 -12.24 11550 20240805 25.37 14800 -2.16 20250121 13370 8.30 20250203 16500 -12.24 20241113 11550 25.37 20240805 1.14 N 028100 500 70 억 716639 N N 6 N 00 N
7 20250306 110349 57 100.00 KOSPI 건설 N N N N N 14370 270 2 1.91 326733095 22904 73.34 14100 14400 14030 18330 9870 14100 14265.33 5.35 0 7919 14506 14302 13946 13742 13386 14405 13845 70 4230 500 10430 10 1 13389502 1924 19.74 0.86 12 0.17 728.00 16724.00 16500 20241113 -12.91 11550 20240805 24.42 14800 -2.91 20250121 13370 7.48 20250203 16500 -12.91 20241113 11550 24.42 20240805 1.14 N 028100 500 70 억 716639 N N 6 N 00 N
8 20250306 100350 57 100.00 KOSPI 건설 N N N N N 14350 250 2 1.77 225727855 15860 50.78 14100 14350 14030 18330 9870 14100 14232.53 5.35 0 5260 14506 14302 13946 13742 13386 14405 13845 70 4230 500 10430 10 1 13389502 1921 19.71 0.86 12 0.12 728.00 16724.00 16500 20241113 -13.03 11550 20240805 24.24 14800 -3.04 20250121 13370 7.33 20250203 16500 -13.03 20241113 11550 24.24 20240805 1.14 N 028100 500 70 억 716639 N N 6 N 00 N
9 20250306 090353 57 100.00 KOSPI 건설 N N N N N 14050 -50 5 -0.35 2118500 150 0.48 14100 14150 14030 18330 9870 14100 14123.33 5.35 0 22 14506 14302 13946 13742 13386 14405 13845 70 4230 500 10430 10 1 13389502 1881 19.30 0.84 12 0.00 728.00 16724.00 16500 20241113 -14.85 11550 20240805 21.65 14800 -5.07 20250121 13370 5.09 20250203 16500 -14.85 20241113 11550 21.65 20240805 1.14 N 028100 500 70 억 716639 N N 6 N 00 N
10 20250305 160347 57 100.00 KOSPI 건설 N N N N N 14100 500 2 3.68 433407725 31079 126.11 13600 14150 13590 17680 9520 13600 13945.02 5.29 0 2373 13840 13720 13570 13450 13300 13645 13375 70 4080 500 10060 10 1 13389502 1888 19.37 0.84 12 0.23 728.00 16724.00 16500 20241113 -14.55 11550 20240805 22.08 14800 -4.73 20250121 13370 5.46 20250203 16500 -14.55 20241113 11550 22.08 20240805 1.17 N 028100 500 70 억 708418 N N 6 N 00 N
11 20250305 150349 57 100.00 KOSPI 건설 N N N N N 14130 530 2 3.90 421588955 30240 122.71 13600 14150 13590 17680 9520 13600 13941.43 5.29 0 2440 13840 13720 13570 13450 13300 13645 13375 70 4080 500 10060 10 1 13389502 1892 19.41 0.84 12 0.23 728.00 16724.00 16500 20241113 -14.36 11550 20240805 22.34 14800 -4.53 20250121 13370 5.68 20250203 16500 -14.36 20241113 11550 22.34 20240805 1.17 N 028100 500 70 억 708418 N N 4 N 00 N
12 20250305 140346 57 100.00 KOSPI 건설 N N N N N 14050 450 2 3.31 275455055 19877 80.66 13600 14060 13590 17680 9520 13600 13857.98 5.29 0 2086 13840 13720 13570 13450 13300 13645 13375 70 4080 500 10060 10 1 13389502 1881 19.30 0.84 12 0.15 728.00 16724.00 16500 20241113 -14.85 11550 20240805 21.65 14800 -5.07 20250121 13370 5.09 20250203 16500 -14.85 20241113 11550 21.65 20240805 1.17 N 028100 500 70 억 708418 N N 4 N 00 N