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
294870/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
20250306,161037,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,19680,30,2,0.15,6295760890,316242,77.90,20300,20350,19610,25500,13760,19650,19908.29,13.06,0,-98168,20816,20232,19156,18572,17496,20525,18865,3295,5850,5000,14540,10,1,65907330,12971,7.49,0.43,12,0.48,2626.00,45955.00,28200,20240826,-30.21,15500,20240419,26.97,20350,-3.29,20250306,15870,24.01,20250203,28200,-30.21,20240826,15500,26.97,20240419,0.89,N,294870,5000,3295 억,,8608177,N,N,368,N,00,N
20250306,151036,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,19780,130,2,0.66,6090348170,305813,75.33,20300,20350,19610,25500,13760,19650,19915.27,13.06,0,-93402,20816,20232,19156,18572,17496,20525,18865,3295,5850,5000,14540,10,1,65907330,13036,7.53,0.43,12,0.46,2626.00,45955.00,28200,20240826,-29.86,15500,20240419,27.61,20350,-2.80,20250306,15870,24.64,20250203,28200,-29.86,20240826,15500,27.61,20240419,0.89,N,294870,5000,3295 억,,8608177,N,N,1769,N,00,N
20250306,141036,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,19720,70,2,0.36,5444799910,273136,67.28,20300,20350,19610,25500,13760,19650,19934.39,13.06,0,-71899,20816,20232,19156,18572,17496,20525,18865,3295,5850,5000,14540,10,1,65907330,12997,7.51,0.43,12,0.41,2626.00,45955.00,28200,20240826,-30.07,15500,20240419,27.23,20350,-3.10,20250306,15870,24.26,20250203,28200,-30.07,20240826,15500,27.23,20240419,0.89,N,294870,5000,3295 억,,8608177,N,N,1769,N,00,N
20250306,131037,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,19650,0,3,0.00,4936292690,247426,60.95,20300,20350,19610,25500,13760,19650,19950.58,13.06,0,-57869,20816,20232,19156,18572,17496,20525,18865,3295,5850,5000,14540,10,1,65907330,12951,7.48,0.43,12,0.38,2626.00,45955.00,28200,20240826,-30.32,15500,20240419,26.77,20350,-3.44,20250306,15870,23.82,20250203,28200,-30.32,20240826,15500,26.77,20240419,0.89,N,294870,5000,3295 억,,8608177,N,N,1769,N,00,N
20250306,121036,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,19820,170,2,0.87,4375364175,219039,53.96,20300,20350,19610,25500,13760,19650,19975.27,13.06,0,-39592,20816,20232,19156,18572,17496,20525,18865,3295,5850,5000,14540,10,1,65907330,13063,7.55,0.43,12,0.33,2626.00,45955.00,28200,20240826,-29.72,15500,20240419,27.87,20350,-2.60,20250306,15870,24.89,20250203,28200,-29.72,20240826,15500,27.87,20240419,0.89,N,294870,5000,3295 억,,8608177,N,N,1769,N,00,N
20250306,111033,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,19770,120,2,0.61,3559316115,177716,43.78,20300,20350,19750,25500,13760,19650,20028.11,13.06,0,-28796,20816,20232,19156,18572,17496,20525,18865,3295,5850,5000,14540,10,1,65907330,13030,7.53,0.43,12,0.27,2626.00,45955.00,28200,20240826,-29.89,15500,20240419,27.55,20350,-2.85,20250306,15870,24.57,20250203,28200,-29.89,20240826,15500,27.55,20240419,0.89,N,294870,5000,3295 억,,8608177,N,N,1769,N,00,N
20250306,101035,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20050,400,2,2.04,2984766325,148760,36.64,20300,20350,19800,25500,13760,19650,20064.31,13.06,0,-18469,20816,20232,19156,18572,17496,20525,18865,3295,5850,5000,14540,50,1,65907330,13214,7.64,0.44,12,0.23,2626.00,45955.00,28200,20240826,-28.90,15500,20240419,29.35,20350,-1.47,20250306,15870,26.34,20250203,28200,-28.90,20240826,15500,29.35,20240419,0.89,N,294870,5000,3295 억,,8608177,N,N,1769,N,00,N
20250306,091039,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20050,400,2,2.04,904416975,45096,11.11,20300,20300,19800,25500,13760,19650,20055.37,13.06,0,-15450,20816,20232,19156,18572,17496,20525,18865,3295,5850,5000,14540,50,1,65907330,13214,7.64,0.44,12,0.07,2626.00,45955.00,28200,20240826,-28.90,15500,20240419,29.35,20300,-1.23,20250306,15870,26.34,20250203,28200,-28.90,20240826,15500,29.35,20240419,0.89,N,294870,5000,3295 억,,8608177,N,N,1769,N,00,N
20250305,161024,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,19650,1570,2,8.68,7780430360,404564,196.15,18090,19740,18080,23500,12660,18080,19231.43,12.94,0,34403,19040,18560,18310,17830,17580,18435,17705,3295,5420,5000,13370,10,1,65907330,12951,7.48,0.43,12,0.61,2626.00,45955.00,28200,20240826,-30.32,15500,20240419,26.77,19800,-0.76,20250227,15870,23.82,20250203,28200,-30.32,20240826,15500,26.77,20240419,0.93,N,294870,5000,3295 억,,8530887,N,N,1769,N,00,N
20250305,151028,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,19690,1610,2,8.90,7208796240,375513,182.07,18090,19740,18080,23500,12660,18080,19197.19,12.94,0,29346,19040,18560,18310,17830,17580,18435,17705,3295,5420,5000,13370,10,1,65907330,12977,7.50,0.43,12,0.57,2626.00,45955.00,28200,20240826,-30.18,15500,20240419,27.03,19800,-0.56,20250227,15870,24.07,20250203,28200,-30.18,20240826,15500,27.03,20240419,0.93,N,294870,5000,3295 억,,8530887,N,N,627,N,00,N
20250305,141027,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,19400,1320,2,7.30,5192876620,272694,132.22,18090,19410,18080,23500,12660,18080,19042.87,12.94,0,26115,19040,18560,18310,17830,17580,18435,17705,3295,5420,5000,13370,10,1,65907330,12786,7.39,0.42,12,0.41,2626.00,45955.00,28200,20240826,-31.21,15500,20240419,25.16,19800,-2.02,20250227,15870,22.24,20250203,28200,-31.21,20240826,15500,25.16,20240419,0.93,N,294870,5000,3295 억,,8530887,N,N,627,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 161037 55 30.00 KOSPI 건설 N N N Y 40 N 19680 30 2 0.15 6295760890 316242 77.90 20300 20350 19610 25500 13760 19650 19908.29 13.06 0 -98168 20816 20232 19156 18572 17496 20525 18865 3295 5850 5000 14540 10 1 65907330 12971 7.49 0.43 12 0.48 2626.00 45955.00 28200 20240826 -30.21 15500 20240419 26.97 20350 -3.29 20250306 15870 24.01 20250203 28200 -30.21 20240826 15500 26.97 20240419 0.89 N 294870 5000 3295 억 8608177 N N 368 N 00 N
3 20250306 151036 55 30.00 KOSPI 건설 N N N Y 40 N 19780 130 2 0.66 6090348170 305813 75.33 20300 20350 19610 25500 13760 19650 19915.27 13.06 0 -93402 20816 20232 19156 18572 17496 20525 18865 3295 5850 5000 14540 10 1 65907330 13036 7.53 0.43 12 0.46 2626.00 45955.00 28200 20240826 -29.86 15500 20240419 27.61 20350 -2.80 20250306 15870 24.64 20250203 28200 -29.86 20240826 15500 27.61 20240419 0.89 N 294870 5000 3295 억 8608177 N N 1769 N 00 N
4 20250306 141036 55 30.00 KOSPI 건설 N N N Y 40 N 19720 70 2 0.36 5444799910 273136 67.28 20300 20350 19610 25500 13760 19650 19934.39 13.06 0 -71899 20816 20232 19156 18572 17496 20525 18865 3295 5850 5000 14540 10 1 65907330 12997 7.51 0.43 12 0.41 2626.00 45955.00 28200 20240826 -30.07 15500 20240419 27.23 20350 -3.10 20250306 15870 24.26 20250203 28200 -30.07 20240826 15500 27.23 20240419 0.89 N 294870 5000 3295 억 8608177 N N 1769 N 00 N
5 20250306 131037 55 30.00 KOSPI 건설 N N N Y 40 N 19650 0 3 0.00 4936292690 247426 60.95 20300 20350 19610 25500 13760 19650 19950.58 13.06 0 -57869 20816 20232 19156 18572 17496 20525 18865 3295 5850 5000 14540 10 1 65907330 12951 7.48 0.43 12 0.38 2626.00 45955.00 28200 20240826 -30.32 15500 20240419 26.77 20350 -3.44 20250306 15870 23.82 20250203 28200 -30.32 20240826 15500 26.77 20240419 0.89 N 294870 5000 3295 억 8608177 N N 1769 N 00 N
6 20250306 121036 55 30.00 KOSPI 건설 N N N Y 40 N 19820 170 2 0.87 4375364175 219039 53.96 20300 20350 19610 25500 13760 19650 19975.27 13.06 0 -39592 20816 20232 19156 18572 17496 20525 18865 3295 5850 5000 14540 10 1 65907330 13063 7.55 0.43 12 0.33 2626.00 45955.00 28200 20240826 -29.72 15500 20240419 27.87 20350 -2.60 20250306 15870 24.89 20250203 28200 -29.72 20240826 15500 27.87 20240419 0.89 N 294870 5000 3295 억 8608177 N N 1769 N 00 N
7 20250306 111033 55 30.00 KOSPI 건설 N N N Y 40 N 19770 120 2 0.61 3559316115 177716 43.78 20300 20350 19750 25500 13760 19650 20028.11 13.06 0 -28796 20816 20232 19156 18572 17496 20525 18865 3295 5850 5000 14540 10 1 65907330 13030 7.53 0.43 12 0.27 2626.00 45955.00 28200 20240826 -29.89 15500 20240419 27.55 20350 -2.85 20250306 15870 24.57 20250203 28200 -29.89 20240826 15500 27.55 20240419 0.89 N 294870 5000 3295 억 8608177 N N 1769 N 00 N
8 20250306 101035 55 30.00 KOSPI 건설 N N N Y 40 N 20050 400 2 2.04 2984766325 148760 36.64 20300 20350 19800 25500 13760 19650 20064.31 13.06 0 -18469 20816 20232 19156 18572 17496 20525 18865 3295 5850 5000 14540 50 1 65907330 13214 7.64 0.44 12 0.23 2626.00 45955.00 28200 20240826 -28.90 15500 20240419 29.35 20350 -1.47 20250306 15870 26.34 20250203 28200 -28.90 20240826 15500 29.35 20240419 0.89 N 294870 5000 3295 억 8608177 N N 1769 N 00 N
9 20250306 091039 55 30.00 KOSPI 건설 N N N Y 40 N 20050 400 2 2.04 904416975 45096 11.11 20300 20300 19800 25500 13760 19650 20055.37 13.06 0 -15450 20816 20232 19156 18572 17496 20525 18865 3295 5850 5000 14540 50 1 65907330 13214 7.64 0.44 12 0.07 2626.00 45955.00 28200 20240826 -28.90 15500 20240419 29.35 20300 -1.23 20250306 15870 26.34 20250203 28200 -28.90 20240826 15500 29.35 20240419 0.89 N 294870 5000 3295 억 8608177 N N 1769 N 00 N
10 20250305 161024 55 30.00 KOSPI 건설 N N N Y 40 N 19650 1570 2 8.68 7780430360 404564 196.15 18090 19740 18080 23500 12660 18080 19231.43 12.94 0 34403 19040 18560 18310 17830 17580 18435 17705 3295 5420 5000 13370 10 1 65907330 12951 7.48 0.43 12 0.61 2626.00 45955.00 28200 20240826 -30.32 15500 20240419 26.77 19800 -0.76 20250227 15870 23.82 20250203 28200 -30.32 20240826 15500 26.77 20240419 0.93 N 294870 5000 3295 억 8530887 N N 1769 N 00 N
11 20250305 151028 55 30.00 KOSPI 건설 N N N Y 40 N 19690 1610 2 8.90 7208796240 375513 182.07 18090 19740 18080 23500 12660 18080 19197.19 12.94 0 29346 19040 18560 18310 17830 17580 18435 17705 3295 5420 5000 13370 10 1 65907330 12977 7.50 0.43 12 0.57 2626.00 45955.00 28200 20240826 -30.18 15500 20240419 27.03 19800 -0.56 20250227 15870 24.07 20250203 28200 -30.18 20240826 15500 27.03 20240419 0.93 N 294870 5000 3295 억 8530887 N N 627 N 00 N
12 20250305 141027 55 30.00 KOSPI 건설 N N N Y 40 N 19400 1320 2 7.30 5192876620 272694 132.22 18090 19410 18080 23500 12660 18080 19042.87 12.94 0 26115 19040 18560 18310 17830 17580 18435 17705 3295 5420 5000 13370 10 1 65907330 12786 7.39 0.42 12 0.41 2626.00 45955.00 28200 20240826 -31.21 15500 20240419 25.16 19800 -2.02 20250227 15870 22.24 20250203 28200 -31.21 20240826 15500 25.16 20240419 0.93 N 294870 5000 3295 억 8530887 N N 627 N 00 N