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
126720/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
20250306,160801,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20650,-150,5,-0.72,477211650,22934,104.84,20800,21000,20550,27000,14600,20800,20809.56,1.77,0,4113,21133,20966,20683,20516,20233,21050,20600,29,6200,200,14970,50,1,14286000,2950,6.05,0.59,12,0.16,3414.00,34768.00,31600,20240527,-34.65,18090,20241209,14.15,22950,-10.02,20250122,19190,7.61,20250109,31600,-34.65,20240527,18090,14.15,20241209,0.75,N,126720,200,28 억,,252610,N,N,41,N,00,N
20250306,150800,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20600,-200,5,-0.96,462965850,22243,101.68,20800,21000,20550,27000,14600,20800,20814.19,1.77,0,4148,21133,20966,20683,20516,20233,21050,20600,29,6200,200,14970,50,1,14286000,2943,6.03,0.59,12,0.16,3414.00,34768.00,31600,20240527,-34.81,18090,20241209,13.88,22950,-10.24,20250122,19190,7.35,20250109,31600,-34.81,20240527,18090,13.88,20241209,0.75,N,126720,200,28 억,,252610,N,N,190,N,00,N
20250306,140759,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20850,50,2,0.24,408267100,19600,89.60,20800,21000,20750,27000,14600,20800,20830.42,1.77,0,6244,21133,20966,20683,20516,20233,21050,20600,29,6200,200,14970,50,1,14286000,2979,6.11,0.60,12,0.14,3414.00,34768.00,31600,20240527,-34.02,18090,20241209,15.26,22950,-9.15,20250122,19190,8.65,20250109,31600,-34.02,20240527,18090,15.26,20241209,0.75,N,126720,200,28 억,,252610,N,N,190,N,00,N
20250306,130801,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20850,50,2,0.24,383902050,18431,84.26,20800,21000,20750,27000,14600,20800,20829.63,1.77,0,6957,21133,20966,20683,20516,20233,21050,20600,29,6200,200,14970,50,1,14286000,2979,6.11,0.60,12,0.13,3414.00,34768.00,31600,20240527,-34.02,18090,20241209,15.26,22950,-9.15,20250122,19190,8.65,20250109,31600,-34.02,20240527,18090,15.26,20241209,0.75,N,126720,200,28 억,,252610,N,N,190,N,00,N
20250306,120759,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20950,150,2,0.72,366073900,17577,80.35,20800,21000,20750,27000,14600,20800,20827.34,1.77,0,7011,21133,20966,20683,20516,20233,21050,20600,29,6200,200,14970,50,1,14286000,2993,6.14,0.60,12,0.12,3414.00,34768.00,31600,20240527,-33.70,18090,20241209,15.81,22950,-8.71,20250122,19190,9.17,20250109,31600,-33.70,20240527,18090,15.81,20241209,0.75,N,126720,200,28 억,,252610,N,N,190,N,00,N
20250306,110756,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20950,150,2,0.72,343183200,16483,75.35,20800,21000,20750,27000,14600,20800,20820.81,1.77,0,7344,21133,20966,20683,20516,20233,21050,20600,29,6200,200,14970,50,1,14286000,2993,6.14,0.60,12,0.12,3414.00,34768.00,31600,20240527,-33.70,18090,20241209,15.81,22950,-8.71,20250122,19190,9.17,20250109,31600,-33.70,20240527,18090,15.81,20241209,0.75,N,126720,200,28 억,,252610,N,N,190,N,00,N
20250306,100759,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20800,0,3,0.00,273675250,13141,60.07,20800,21000,20750,27000,14600,20800,20826.67,1.77,0,7332,21133,20966,20683,20516,20233,21050,20600,29,6200,200,14970,50,1,14286000,2971,6.09,0.60,12,0.09,3414.00,34768.00,31600,20240527,-34.18,18090,20241209,14.98,22950,-9.37,20250122,19190,8.39,20250109,31600,-34.18,20240527,18090,14.98,20241209,0.75,N,126720,200,28 억,,252610,N,N,190,N,00,N
20250306,090802,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20900,100,2,0.48,91544450,4400,20.11,20800,20900,20750,27000,14600,20800,20805.96,1.77,0,3648,21133,20966,20683,20516,20233,21050,20600,29,6200,200,14970,50,1,14286000,2986,6.12,0.60,12,0.03,3414.00,34768.00,31600,20240527,-33.86,18090,20241209,15.53,22950,-8.93,20250122,19190,8.91,20250109,31600,-33.86,20240527,18090,15.53,20241209,0.75,N,126720,200,28 억,,252610,N,N,190,N,00,N
20250305,160751,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20800,500,2,2.46,443302625,21581,52.27,20450,20850,20400,26350,14250,20300,20536.33,1.70,0,505,20900,20600,20300,20000,19700,20450,19850,29,6050,200,14610,50,1,14286000,2971,6.09,0.60,12,0.15,3414.00,34768.00,31600,20240527,-34.18,18090,20241209,14.98,22950,-9.37,20250122,19190,8.39,20250109,31600,-34.18,20240527,18090,14.98,20241209,0.74,N,126720,200,28 억,,243405,N,N,190,N,00,N
20250305,150754,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20750,450,2,2.22,411863475,20068,48.60,20450,20850,20400,26350,14250,20300,20523.39,1.70,0,368,20900,20600,20300,20000,19700,20450,19850,29,6050,200,14610,50,1,14286000,2964,6.08,0.60,12,0.14,3414.00,34768.00,31600,20240527,-34.34,18090,20241209,14.70,22950,-9.59,20250122,19190,8.13,20250109,31600,-34.34,20240527,18090,14.70,20241209,0.74,N,126720,200,28 억,,243405,N,N,55,N,00,N
20250305,140753,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20550,250,2,1.23,332691500,16252,39.36,20450,20700,20400,26350,14250,20300,20470.80,1.70,0,-2610,20900,20600,20300,20000,19700,20450,19850,29,6050,200,14610,50,1,14286000,2936,6.02,0.59,12,0.11,3414.00,34768.00,31600,20240527,-34.97,18090,20241209,13.60,22950,-10.46,20250122,19190,7.09,20250109,31600,-34.97,20240527,18090,13.60,20241209,0.74,N,126720,200,28 억,,243405,N,N,55,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 160801 55 60.00 KOSPI 건설 N N N Y 60 N 20650 -150 5 -0.72 477211650 22934 104.84 20800 21000 20550 27000 14600 20800 20809.56 1.77 0 4113 21133 20966 20683 20516 20233 21050 20600 29 6200 200 14970 50 1 14286000 2950 6.05 0.59 12 0.16 3414.00 34768.00 31600 20240527 -34.65 18090 20241209 14.15 22950 -10.02 20250122 19190 7.61 20250109 31600 -34.65 20240527 18090 14.15 20241209 0.75 N 126720 200 28 억 252610 N N 41 N 00 N
3 20250306 150800 55 60.00 KOSPI 건설 N N N Y 60 N 20600 -200 5 -0.96 462965850 22243 101.68 20800 21000 20550 27000 14600 20800 20814.19 1.77 0 4148 21133 20966 20683 20516 20233 21050 20600 29 6200 200 14970 50 1 14286000 2943 6.03 0.59 12 0.16 3414.00 34768.00 31600 20240527 -34.81 18090 20241209 13.88 22950 -10.24 20250122 19190 7.35 20250109 31600 -34.81 20240527 18090 13.88 20241209 0.75 N 126720 200 28 억 252610 N N 190 N 00 N
4 20250306 140759 55 60.00 KOSPI 건설 N N N Y 60 N 20850 50 2 0.24 408267100 19600 89.60 20800 21000 20750 27000 14600 20800 20830.42 1.77 0 6244 21133 20966 20683 20516 20233 21050 20600 29 6200 200 14970 50 1 14286000 2979 6.11 0.60 12 0.14 3414.00 34768.00 31600 20240527 -34.02 18090 20241209 15.26 22950 -9.15 20250122 19190 8.65 20250109 31600 -34.02 20240527 18090 15.26 20241209 0.75 N 126720 200 28 억 252610 N N 190 N 00 N
5 20250306 130801 55 60.00 KOSPI 건설 N N N Y 60 N 20850 50 2 0.24 383902050 18431 84.26 20800 21000 20750 27000 14600 20800 20829.63 1.77 0 6957 21133 20966 20683 20516 20233 21050 20600 29 6200 200 14970 50 1 14286000 2979 6.11 0.60 12 0.13 3414.00 34768.00 31600 20240527 -34.02 18090 20241209 15.26 22950 -9.15 20250122 19190 8.65 20250109 31600 -34.02 20240527 18090 15.26 20241209 0.75 N 126720 200 28 억 252610 N N 190 N 00 N
6 20250306 120759 55 60.00 KOSPI 건설 N N N Y 60 N 20950 150 2 0.72 366073900 17577 80.35 20800 21000 20750 27000 14600 20800 20827.34 1.77 0 7011 21133 20966 20683 20516 20233 21050 20600 29 6200 200 14970 50 1 14286000 2993 6.14 0.60 12 0.12 3414.00 34768.00 31600 20240527 -33.70 18090 20241209 15.81 22950 -8.71 20250122 19190 9.17 20250109 31600 -33.70 20240527 18090 15.81 20241209 0.75 N 126720 200 28 억 252610 N N 190 N 00 N
7 20250306 110756 55 60.00 KOSPI 건설 N N N Y 60 N 20950 150 2 0.72 343183200 16483 75.35 20800 21000 20750 27000 14600 20800 20820.81 1.77 0 7344 21133 20966 20683 20516 20233 21050 20600 29 6200 200 14970 50 1 14286000 2993 6.14 0.60 12 0.12 3414.00 34768.00 31600 20240527 -33.70 18090 20241209 15.81 22950 -8.71 20250122 19190 9.17 20250109 31600 -33.70 20240527 18090 15.81 20241209 0.75 N 126720 200 28 억 252610 N N 190 N 00 N
8 20250306 100759 55 60.00 KOSPI 건설 N N N Y 60 N 20800 0 3 0.00 273675250 13141 60.07 20800 21000 20750 27000 14600 20800 20826.67 1.77 0 7332 21133 20966 20683 20516 20233 21050 20600 29 6200 200 14970 50 1 14286000 2971 6.09 0.60 12 0.09 3414.00 34768.00 31600 20240527 -34.18 18090 20241209 14.98 22950 -9.37 20250122 19190 8.39 20250109 31600 -34.18 20240527 18090 14.98 20241209 0.75 N 126720 200 28 억 252610 N N 190 N 00 N
9 20250306 090802 55 60.00 KOSPI 건설 N N N Y 60 N 20900 100 2 0.48 91544450 4400 20.11 20800 20900 20750 27000 14600 20800 20805.96 1.77 0 3648 21133 20966 20683 20516 20233 21050 20600 29 6200 200 14970 50 1 14286000 2986 6.12 0.60 12 0.03 3414.00 34768.00 31600 20240527 -33.86 18090 20241209 15.53 22950 -8.93 20250122 19190 8.91 20250109 31600 -33.86 20240527 18090 15.53 20241209 0.75 N 126720 200 28 억 252610 N N 190 N 00 N
10 20250305 160751 55 60.00 KOSPI 건설 N N N Y 60 N 20800 500 2 2.46 443302625 21581 52.27 20450 20850 20400 26350 14250 20300 20536.33 1.70 0 505 20900 20600 20300 20000 19700 20450 19850 29 6050 200 14610 50 1 14286000 2971 6.09 0.60 12 0.15 3414.00 34768.00 31600 20240527 -34.18 18090 20241209 14.98 22950 -9.37 20250122 19190 8.39 20250109 31600 -34.18 20240527 18090 14.98 20241209 0.74 N 126720 200 28 억 243405 N N 190 N 00 N
11 20250305 150754 55 60.00 KOSPI 건설 N N N Y 60 N 20750 450 2 2.22 411863475 20068 48.60 20450 20850 20400 26350 14250 20300 20523.39 1.70 0 368 20900 20600 20300 20000 19700 20450 19850 29 6050 200 14610 50 1 14286000 2964 6.08 0.60 12 0.14 3414.00 34768.00 31600 20240527 -34.34 18090 20241209 14.70 22950 -9.59 20250122 19190 8.13 20250109 31600 -34.34 20240527 18090 14.70 20241209 0.74 N 126720 200 28 억 243405 N N 55 N 00 N
12 20250305 140753 55 60.00 KOSPI 건설 N N N Y 60 N 20550 250 2 1.23 332691500 16252 39.36 20450 20700 20400 26350 14250 20300 20470.80 1.70 0 -2610 20900 20600 20300 20000 19700 20450 19850 29 6050 200 14610 50 1 14286000 2936 6.02 0.59 12 0.11 3414.00 34768.00 31600 20240527 -34.97 18090 20241209 13.60 22950 -10.46 20250122 19190 7.09 20250109 31600 -34.97 20240527 18090 13.60 20241209 0.74 N 126720 200 28 억 243405 N N 55 N 00 N