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
039570/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
20250306,160437,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8670,-80,5,-0.91,185024905,21197,114.05,8730,8830,8650,11370,6130,8750,8728.83,4.10,0,-449,8903,8826,8713,8636,8523,8865,8675,130,2620,500,6470,10,1,25957601,2251,17.10,0.79,12,0.08,507.00,11038.00,12200,20240514,-28.93,7500,20240805,15.60,10220,-15.17,20250121,7540,14.99,20250110,12200,-28.93,20240514,7500,15.60,20240805,0.08,N,039570,500,129 억,,1064259,N,N,9,N,00,N
20250306,150437,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8740,-10,5,-0.11,169105225,19372,104.23,8730,8830,8650,11370,6130,8750,8729.36,4.10,0,993,8903,8826,8713,8636,8523,8865,8675,130,2620,500,6470,10,1,25957601,2269,17.24,0.79,12,0.07,507.00,11038.00,12200,20240514,-28.36,7500,20240805,16.53,10220,-14.48,20250121,7540,15.92,20250110,12200,-28.36,20240514,7500,16.53,20240805,0.08,N,039570,500,129 억,,1064259,N,N,11,N,00,N
20250306,140436,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8760,10,2,0.11,145289380,16649,89.58,8730,8830,8650,11370,6130,8750,8726.61,4.10,0,1110,8903,8826,8713,8636,8523,8865,8675,130,2620,500,6470,10,1,25957601,2274,17.28,0.79,12,0.06,507.00,11038.00,12200,20240514,-28.20,7500,20240805,16.80,10220,-14.29,20250121,7540,16.18,20250110,12200,-28.20,20240514,7500,16.80,20240805,0.08,N,039570,500,129 억,,1064259,N,N,11,N,00,N
20250306,130436,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8770,20,2,0.23,121381480,13925,74.93,8730,8800,8650,11370,6130,8750,8716.80,4.10,0,661,8903,8826,8713,8636,8523,8865,8675,130,2620,500,6470,10,1,25957601,2276,17.30,0.79,12,0.05,507.00,11038.00,12200,20240514,-28.11,7500,20240805,16.93,10220,-14.19,20250121,7540,16.31,20250110,12200,-28.11,20240514,7500,16.93,20240805,0.08,N,039570,500,129 억,,1064259,N,N,11,N,00,N
20250306,120436,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8750,0,3,0.00,97512470,11202,60.27,8730,8750,8650,11370,6130,8750,8704.92,4.10,0,909,8903,8826,8713,8636,8523,8865,8675,130,2620,500,6470,10,1,25957601,2271,17.26,0.79,12,0.04,507.00,11038.00,12200,20240514,-28.28,7500,20240805,16.67,10220,-14.38,20250121,7540,16.05,20250110,12200,-28.28,20240514,7500,16.67,20240805,0.08,N,039570,500,129 억,,1064259,N,N,11,N,00,N
20250306,110435,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8700,-50,5,-0.57,15356710,1764,9.49,8730,8750,8660,11370,6130,8750,8705.62,4.10,0,-62,8903,8826,8713,8636,8523,8865,8675,130,2620,500,6470,10,1,25957601,2258,17.16,0.79,12,0.01,507.00,11038.00,12200,20240514,-28.69,7500,20240805,16.00,10220,-14.87,20250121,7540,15.38,20250110,12200,-28.69,20240514,7500,16.00,20240805,0.08,N,039570,500,129 억,,1064259,N,N,11,N,00,N
20250306,100436,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8730,-20,5,-0.23,8914070,1024,5.51,8730,8750,8660,11370,6130,8750,8705.15,4.10,0,-65,8903,8826,8713,8636,8523,8865,8675,130,2620,500,6470,10,1,25957601,2266,17.22,0.79,12,0.00,507.00,11038.00,12200,20240514,-28.44,7500,20240805,16.40,10220,-14.58,20250121,7540,15.78,20250110,12200,-28.44,20240514,7500,16.40,20240805,0.08,N,039570,500,129 억,,1064259,N,N,11,N,00,N
20250306,090439,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8700,-50,5,-0.57,706460,81,0.44,8730,8730,8700,11370,6130,8750,8721.73,4.10,0,-59,8903,8826,8713,8636,8523,8865,8675,130,2620,500,6470,10,1,25957601,2258,17.16,0.79,12,0.00,507.00,11038.00,12200,20240514,-28.69,7500,20240805,16.00,10220,-14.87,20250121,7540,15.38,20250110,12200,-28.69,20240514,7500,16.00,20240805,0.08,N,039570,500,129 억,,1064259,N,N,11,N,00,N
20250305,160432,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8750,120,2,1.39,161614770,18577,108.71,8640,8790,8600,11210,6050,8630,8699.72,4.08,0,4158,8783,8706,8593,8516,8403,8745,8555,130,2580,500,6380,10,1,25957601,2271,17.26,0.79,12,0.07,507.00,11038.00,12200,20240514,-28.28,7500,20240805,16.67,10220,-14.38,20250121,7540,16.05,20250110,12200,-28.28,20240514,7500,16.67,20240805,0.08,N,039570,500,129 억,,1058475,N,N,11,N,00,N
20250305,150434,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8700,70,2,0.81,158291460,18196,106.48,8640,8790,8600,11210,6050,8630,8699.24,4.08,0,4210,8783,8706,8593,8516,8403,8745,8555,130,2580,500,6380,10,1,25957601,2258,17.16,0.79,12,0.07,507.00,11038.00,12200,20240514,-28.69,7500,20240805,16.00,10220,-14.87,20250121,7540,15.38,20250110,12200,-28.69,20240514,7500,16.00,20240805,0.08,N,039570,500,129 억,,1058475,N,N,2,N,00,N
20250305,140432,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8710,80,2,0.93,132292145,15207,88.99,8640,8790,8600,11210,6050,8630,8699.42,4.08,0,3185,8783,8706,8593,8516,8403,8745,8555,130,2580,500,6380,10,1,25957601,2261,17.18,0.79,12,0.06,507.00,11038.00,12200,20240514,-28.61,7500,20240805,16.13,10220,-14.77,20250121,7540,15.52,20250110,12200,-28.61,20240514,7500,16.13,20240805,0.08,N,039570,500,129 억,,1058475,N,N,2,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 160437 57 100.00 KOSPI 건설 N N N N N 8670 -80 5 -0.91 185024905 21197 114.05 8730 8830 8650 11370 6130 8750 8728.83 4.10 0 -449 8903 8826 8713 8636 8523 8865 8675 130 2620 500 6470 10 1 25957601 2251 17.10 0.79 12 0.08 507.00 11038.00 12200 20240514 -28.93 7500 20240805 15.60 10220 -15.17 20250121 7540 14.99 20250110 12200 -28.93 20240514 7500 15.60 20240805 0.08 N 039570 500 129 억 1064259 N N 9 N 00 N
3 20250306 150437 57 100.00 KOSPI 건설 N N N N N 8740 -10 5 -0.11 169105225 19372 104.23 8730 8830 8650 11370 6130 8750 8729.36 4.10 0 993 8903 8826 8713 8636 8523 8865 8675 130 2620 500 6470 10 1 25957601 2269 17.24 0.79 12 0.07 507.00 11038.00 12200 20240514 -28.36 7500 20240805 16.53 10220 -14.48 20250121 7540 15.92 20250110 12200 -28.36 20240514 7500 16.53 20240805 0.08 N 039570 500 129 억 1064259 N N 11 N 00 N
4 20250306 140436 57 100.00 KOSPI 건설 N N N N N 8760 10 2 0.11 145289380 16649 89.58 8730 8830 8650 11370 6130 8750 8726.61 4.10 0 1110 8903 8826 8713 8636 8523 8865 8675 130 2620 500 6470 10 1 25957601 2274 17.28 0.79 12 0.06 507.00 11038.00 12200 20240514 -28.20 7500 20240805 16.80 10220 -14.29 20250121 7540 16.18 20250110 12200 -28.20 20240514 7500 16.80 20240805 0.08 N 039570 500 129 억 1064259 N N 11 N 00 N
5 20250306 130436 57 100.00 KOSPI 건설 N N N N N 8770 20 2 0.23 121381480 13925 74.93 8730 8800 8650 11370 6130 8750 8716.80 4.10 0 661 8903 8826 8713 8636 8523 8865 8675 130 2620 500 6470 10 1 25957601 2276 17.30 0.79 12 0.05 507.00 11038.00 12200 20240514 -28.11 7500 20240805 16.93 10220 -14.19 20250121 7540 16.31 20250110 12200 -28.11 20240514 7500 16.93 20240805 0.08 N 039570 500 129 억 1064259 N N 11 N 00 N
6 20250306 120436 57 100.00 KOSPI 건설 N N N N N 8750 0 3 0.00 97512470 11202 60.27 8730 8750 8650 11370 6130 8750 8704.92 4.10 0 909 8903 8826 8713 8636 8523 8865 8675 130 2620 500 6470 10 1 25957601 2271 17.26 0.79 12 0.04 507.00 11038.00 12200 20240514 -28.28 7500 20240805 16.67 10220 -14.38 20250121 7540 16.05 20250110 12200 -28.28 20240514 7500 16.67 20240805 0.08 N 039570 500 129 억 1064259 N N 11 N 00 N
7 20250306 110435 57 100.00 KOSPI 건설 N N N N N 8700 -50 5 -0.57 15356710 1764 9.49 8730 8750 8660 11370 6130 8750 8705.62 4.10 0 -62 8903 8826 8713 8636 8523 8865 8675 130 2620 500 6470 10 1 25957601 2258 17.16 0.79 12 0.01 507.00 11038.00 12200 20240514 -28.69 7500 20240805 16.00 10220 -14.87 20250121 7540 15.38 20250110 12200 -28.69 20240514 7500 16.00 20240805 0.08 N 039570 500 129 억 1064259 N N 11 N 00 N
8 20250306 100436 57 100.00 KOSPI 건설 N N N N N 8730 -20 5 -0.23 8914070 1024 5.51 8730 8750 8660 11370 6130 8750 8705.15 4.10 0 -65 8903 8826 8713 8636 8523 8865 8675 130 2620 500 6470 10 1 25957601 2266 17.22 0.79 12 0.00 507.00 11038.00 12200 20240514 -28.44 7500 20240805 16.40 10220 -14.58 20250121 7540 15.78 20250110 12200 -28.44 20240514 7500 16.40 20240805 0.08 N 039570 500 129 억 1064259 N N 11 N 00 N
9 20250306 090439 57 100.00 KOSPI 건설 N N N N N 8700 -50 5 -0.57 706460 81 0.44 8730 8730 8700 11370 6130 8750 8721.73 4.10 0 -59 8903 8826 8713 8636 8523 8865 8675 130 2620 500 6470 10 1 25957601 2258 17.16 0.79 12 0.00 507.00 11038.00 12200 20240514 -28.69 7500 20240805 16.00 10220 -14.87 20250121 7540 15.38 20250110 12200 -28.69 20240514 7500 16.00 20240805 0.08 N 039570 500 129 억 1064259 N N 11 N 00 N
10 20250305 160432 57 100.00 KOSPI 건설 N N N N N 8750 120 2 1.39 161614770 18577 108.71 8640 8790 8600 11210 6050 8630 8699.72 4.08 0 4158 8783 8706 8593 8516 8403 8745 8555 130 2580 500 6380 10 1 25957601 2271 17.26 0.79 12 0.07 507.00 11038.00 12200 20240514 -28.28 7500 20240805 16.67 10220 -14.38 20250121 7540 16.05 20250110 12200 -28.28 20240514 7500 16.67 20240805 0.08 N 039570 500 129 억 1058475 N N 11 N 00 N
11 20250305 150434 57 100.00 KOSPI 건설 N N N N N 8700 70 2 0.81 158291460 18196 106.48 8640 8790 8600 11210 6050 8630 8699.24 4.08 0 4210 8783 8706 8593 8516 8403 8745 8555 130 2580 500 6380 10 1 25957601 2258 17.16 0.79 12 0.07 507.00 11038.00 12200 20240514 -28.69 7500 20240805 16.00 10220 -14.87 20250121 7540 15.38 20250110 12200 -28.69 20240514 7500 16.00 20240805 0.08 N 039570 500 129 억 1058475 N N 2 N 00 N
12 20250305 140432 57 100.00 KOSPI 건설 N N N N N 8710 80 2 0.93 132292145 15207 88.99 8640 8790 8600 11210 6050 8630 8699.42 4.08 0 3185 8783 8706 8593 8516 8403 8745 8555 130 2580 500 6380 10 1 25957601 2261 17.18 0.79 12 0.06 507.00 11038.00 12200 20240514 -28.61 7500 20240805 16.13 10220 -14.77 20250121 7540 15.52 20250110 12200 -28.61 20240514 7500 16.13 20240805 0.08 N 039570 500 129 억 1058475 N N 2 N 00 N