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
475150/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
20250306,161255,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14710,-510,5,-3.35,4846795325,325170,89.27,15470,15480,14600,19780,10660,15220,14905.58,1.46,0,-47369,15740,15480,15130,14870,14520,15610,15000,67,4560,200,10650,10,1,33691895,4956,0.00,0.00,12,0.97,0.00,0.00,27585,20240523,-46.67,8234,20240329,78.65,16400,-10.30,20250227,11500,27.91,20250210,33100,-55.56,20240523,9880,48.89,20240329,3.20,N,475150,200,67 억,,491648,N,N,182,N,00,N
20250306,151255,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14670,-550,5,-3.61,4705694105,315578,86.64,15470,15480,14600,19780,10660,15220,14911.35,1.46,0,-46220,15740,15480,15130,14870,14520,15610,15000,67,4560,200,10650,10,1,33691895,4943,0.00,0.00,12,0.94,0.00,0.00,27585,20240523,-46.82,8234,20240329,78.16,16400,-10.55,20250227,11500,27.57,20250210,33100,-55.68,20240523,9880,48.48,20240329,3.20,N,475150,200,67 억,,491648,N,N,0,N,00,N
20250306,141254,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14700,-520,5,-3.42,4187473380,280232,76.93,15470,15480,14640,19780,10660,15220,14942.88,1.46,0,-42709,15740,15480,15130,14870,14520,15610,15000,67,4560,200,10650,10,1,33691895,4953,0.00,0.00,12,0.83,0.00,0.00,27585,20240523,-46.71,8234,20240329,78.53,16400,-10.37,20250227,11500,27.83,20250210,33100,-55.59,20240523,9880,48.79,20240329,3.20,N,475150,200,67 억,,491648,N,N,0,N,00,N
20250306,131255,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14750,-470,5,-3.09,3467265870,231247,63.48,15470,15480,14710,19780,10660,15220,14993.78,1.46,0,-37684,15740,15480,15130,14870,14520,15610,15000,67,4560,200,10650,10,1,33691895,4970,0.00,0.00,12,0.69,0.00,0.00,27585,20240523,-46.53,8234,20240329,79.14,16400,-10.06,20250227,11500,28.26,20250210,33100,-55.44,20240523,9880,49.29,20240329,3.20,N,475150,200,67 억,,491648,N,N,0,N,00,N
20250306,121254,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14910,-310,5,-2.04,2831129805,188299,51.69,15470,15480,14890,19780,10660,15220,15035.29,1.46,0,-37510,15740,15480,15130,14870,14520,15610,15000,67,4560,200,10650,10,1,33691895,5023,0.00,0.00,12,0.56,0.00,0.00,27585,20240523,-45.95,8234,20240329,81.08,16400,-9.09,20250227,11500,29.65,20250210,33100,-54.95,20240523,9880,50.91,20240329,3.20,N,475150,200,67 억,,491648,N,N,0,N,00,N
20250306,111250,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14950,-270,5,-1.77,2477529100,164589,45.18,15470,15480,14890,19780,10660,15220,15052.82,1.46,0,-38214,15740,15480,15130,14870,14520,15610,15000,67,4560,200,10650,10,1,33691895,5037,0.00,0.00,12,0.49,0.00,0.00,27585,20240523,-45.80,8234,20240329,81.56,16400,-8.84,20250227,11500,30.00,20250210,33100,-54.83,20240523,9880,51.32,20240329,3.20,N,475150,200,67 억,,491648,N,N,0,N,00,N
20250306,101252,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,15010,-210,5,-1.38,2055444315,136317,37.42,15470,15480,14890,19780,10660,15220,15078.42,1.46,0,-31875,15740,15480,15130,14870,14520,15610,15000,67,4560,200,10650,10,1,33691895,5057,0.00,0.00,12,0.40,0.00,0.00,27585,20240523,-45.59,8234,20240329,82.29,16400,-8.48,20250227,11500,30.52,20250210,33100,-54.65,20240523,9880,51.92,20240329,3.20,N,475150,200,67 억,,491648,N,N,0,N,00,N
20250306,091258,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,15110,-110,5,-0.72,686539160,45012,12.36,15470,15480,15100,19780,10660,15220,15252.36,1.46,0,-16703,15740,15480,15130,14870,14520,15610,15000,67,4560,200,10650,10,1,33691895,5091,0.00,0.00,12,0.13,0.00,0.00,27585,20240523,-45.22,8234,20240329,83.51,16400,-7.87,20250227,11500,31.39,20250210,33100,-54.35,20240523,9880,52.94,20240329,3.20,N,475150,200,67 억,,491648,N,N,0,N,00,N
20250305,161236,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,15220,270,2,1.81,5331087650,352744,78.57,14780,15390,14780,19430,10470,14950,15112.57,1.26,0,61173,15843,15396,14753,14306,13663,15620,14530,67,4480,200,10460,10,1,33691895,5128,0.00,0.00,12,1.05,0.00,0.00,27585,20240523,-44.83,8234,20240329,84.84,16400,-7.20,20250227,11500,32.35,20250210,33100,-54.02,20240523,9880,54.05,20240329,3.10,N,475150,200,67 억,,425273,N,N,144,N,00,N
20250305,151244,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,15200,250,2,1.67,5071372040,335673,74.77,14780,15390,14780,19430,10470,14950,15108.07,1.26,0,58634,15843,15396,14753,14306,13663,15620,14530,67,4480,200,10460,10,1,33691895,5121,0.00,0.00,12,1.00,0.00,0.00,27585,20240523,-44.90,8234,20240329,84.60,16400,-7.32,20250227,11500,32.17,20250210,33100,-54.08,20240523,9880,53.85,20240329,3.10,N,475150,200,67 억,,425273,N,N,144,N,00,N
20250305,141244,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,15150,200,2,1.34,4501608060,298063,66.39,14780,15390,14780,19430,10470,14950,15102.87,1.26,0,49718,15843,15396,14753,14306,13663,15620,14530,67,4480,200,10460,10,1,33691895,5104,0.00,0.00,12,0.88,0.00,0.00,27585,20240523,-45.08,8234,20240329,83.99,16400,-7.62,20250227,11500,31.74,20250210,33100,-54.23,20240523,9880,53.34,20240329,3.10,N,475150,200,67 억,,425273,N,N,144,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 161255 55 60.00 KOSPI 건설 N N N Y 60 N 14710 -510 5 -3.35 4846795325 325170 89.27 15470 15480 14600 19780 10660 15220 14905.58 1.46 0 -47369 15740 15480 15130 14870 14520 15610 15000 67 4560 200 10650 10 1 33691895 4956 0.00 0.00 12 0.97 0.00 0.00 27585 20240523 -46.67 8234 20240329 78.65 16400 -10.30 20250227 11500 27.91 20250210 33100 -55.56 20240523 9880 48.89 20240329 3.20 N 475150 200 67 억 491648 N N 182 N 00 N
3 20250306 151255 55 60.00 KOSPI 건설 N N N Y 60 N 14670 -550 5 -3.61 4705694105 315578 86.64 15470 15480 14600 19780 10660 15220 14911.35 1.46 0 -46220 15740 15480 15130 14870 14520 15610 15000 67 4560 200 10650 10 1 33691895 4943 0.00 0.00 12 0.94 0.00 0.00 27585 20240523 -46.82 8234 20240329 78.16 16400 -10.55 20250227 11500 27.57 20250210 33100 -55.68 20240523 9880 48.48 20240329 3.20 N 475150 200 67 억 491648 N N 0 N 00 N
4 20250306 141254 55 60.00 KOSPI 건설 N N N Y 60 N 14700 -520 5 -3.42 4187473380 280232 76.93 15470 15480 14640 19780 10660 15220 14942.88 1.46 0 -42709 15740 15480 15130 14870 14520 15610 15000 67 4560 200 10650 10 1 33691895 4953 0.00 0.00 12 0.83 0.00 0.00 27585 20240523 -46.71 8234 20240329 78.53 16400 -10.37 20250227 11500 27.83 20250210 33100 -55.59 20240523 9880 48.79 20240329 3.20 N 475150 200 67 억 491648 N N 0 N 00 N
5 20250306 131255 55 60.00 KOSPI 건설 N N N Y 60 N 14750 -470 5 -3.09 3467265870 231247 63.48 15470 15480 14710 19780 10660 15220 14993.78 1.46 0 -37684 15740 15480 15130 14870 14520 15610 15000 67 4560 200 10650 10 1 33691895 4970 0.00 0.00 12 0.69 0.00 0.00 27585 20240523 -46.53 8234 20240329 79.14 16400 -10.06 20250227 11500 28.26 20250210 33100 -55.44 20240523 9880 49.29 20240329 3.20 N 475150 200 67 억 491648 N N 0 N 00 N
6 20250306 121254 55 60.00 KOSPI 건설 N N N Y 60 N 14910 -310 5 -2.04 2831129805 188299 51.69 15470 15480 14890 19780 10660 15220 15035.29 1.46 0 -37510 15740 15480 15130 14870 14520 15610 15000 67 4560 200 10650 10 1 33691895 5023 0.00 0.00 12 0.56 0.00 0.00 27585 20240523 -45.95 8234 20240329 81.08 16400 -9.09 20250227 11500 29.65 20250210 33100 -54.95 20240523 9880 50.91 20240329 3.20 N 475150 200 67 억 491648 N N 0 N 00 N
7 20250306 111250 55 60.00 KOSPI 건설 N N N Y 60 N 14950 -270 5 -1.77 2477529100 164589 45.18 15470 15480 14890 19780 10660 15220 15052.82 1.46 0 -38214 15740 15480 15130 14870 14520 15610 15000 67 4560 200 10650 10 1 33691895 5037 0.00 0.00 12 0.49 0.00 0.00 27585 20240523 -45.80 8234 20240329 81.56 16400 -8.84 20250227 11500 30.00 20250210 33100 -54.83 20240523 9880 51.32 20240329 3.20 N 475150 200 67 억 491648 N N 0 N 00 N
8 20250306 101252 55 60.00 KOSPI 건설 N N N Y 60 N 15010 -210 5 -1.38 2055444315 136317 37.42 15470 15480 14890 19780 10660 15220 15078.42 1.46 0 -31875 15740 15480 15130 14870 14520 15610 15000 67 4560 200 10650 10 1 33691895 5057 0.00 0.00 12 0.40 0.00 0.00 27585 20240523 -45.59 8234 20240329 82.29 16400 -8.48 20250227 11500 30.52 20250210 33100 -54.65 20240523 9880 51.92 20240329 3.20 N 475150 200 67 억 491648 N N 0 N 00 N
9 20250306 091258 55 60.00 KOSPI 건설 N N N Y 60 N 15110 -110 5 -0.72 686539160 45012 12.36 15470 15480 15100 19780 10660 15220 15252.36 1.46 0 -16703 15740 15480 15130 14870 14520 15610 15000 67 4560 200 10650 10 1 33691895 5091 0.00 0.00 12 0.13 0.00 0.00 27585 20240523 -45.22 8234 20240329 83.51 16400 -7.87 20250227 11500 31.39 20250210 33100 -54.35 20240523 9880 52.94 20240329 3.20 N 475150 200 67 억 491648 N N 0 N 00 N
10 20250305 161236 55 60.00 KOSPI 건설 N N N Y 60 N 15220 270 2 1.81 5331087650 352744 78.57 14780 15390 14780 19430 10470 14950 15112.57 1.26 0 61173 15843 15396 14753 14306 13663 15620 14530 67 4480 200 10460 10 1 33691895 5128 0.00 0.00 12 1.05 0.00 0.00 27585 20240523 -44.83 8234 20240329 84.84 16400 -7.20 20250227 11500 32.35 20250210 33100 -54.02 20240523 9880 54.05 20240329 3.10 N 475150 200 67 억 425273 N N 144 N 00 N
11 20250305 151244 55 60.00 KOSPI 건설 N N N Y 60 N 15200 250 2 1.67 5071372040 335673 74.77 14780 15390 14780 19430 10470 14950 15108.07 1.26 0 58634 15843 15396 14753 14306 13663 15620 14530 67 4480 200 10460 10 1 33691895 5121 0.00 0.00 12 1.00 0.00 0.00 27585 20240523 -44.90 8234 20240329 84.60 16400 -7.32 20250227 11500 32.17 20250210 33100 -54.08 20240523 9880 53.85 20240329 3.10 N 475150 200 67 억 425273 N N 144 N 00 N
12 20250305 141244 55 60.00 KOSPI 건설 N N N Y 60 N 15150 200 2 1.34 4501608060 298063 66.39 14780 15390 14780 19430 10470 14950 15102.87 1.26 0 49718 15843 15396 14753 14306 13663 15620 14530 67 4480 200 10460 10 1 33691895 5104 0.00 0.00 12 0.88 0.00 0.00 27585 20240523 -45.08 8234 20240329 83.99 16400 -7.62 20250227 11500 31.74 20250210 33100 -54.23 20240523 9880 53.34 20240329 3.10 N 475150 200 67 억 425273 N N 144 N 00 N