ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009410/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
20250313,160238,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2490,-65,5,-2.54,220720274,88200,86.68,2540,2545,2485,3320,1790,2555,2502.50,0.09,0,-17037,2635,2595,2555,2515,2475,2615,2535,1470,765,500,0,5,1,294073558,7322,-0.02,-0.07,12,0.03,-115519.00,-33918.00,6110,20241031,-59.25,2075,20250205,20.00,2930,-15.02,20250214,2075,20.00,20250205,6110,-59.25,20241031,2075,20.00,20250205,0.00,N,009410,500,1470 억,,277779,N,N,0,N,00,N
20250313,150239,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2490,-65,5,-2.54,214203944,85583,84.11,2540,2545,2485,3320,1790,2555,2502.88,0.09,0,-15017,2635,2595,2555,2515,2475,2615,2535,1470,765,500,0,5,1,294073558,7322,-0.02,-0.07,12,0.03,-115519.00,-33918.00,6110,20241031,-59.25,2075,20250205,20.00,2930,-15.02,20250214,2075,20.00,20250205,6110,-59.25,20241031,2075,20.00,20250205,0.00,N,009410,500,1470 억,,277779,N,N,0,N,00,N
20250313,140239,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2490,-65,5,-2.54,211521059,84506,83.05,2540,2545,2485,3320,1790,2555,2503.03,0.09,0,-15103,2635,2595,2555,2515,2475,2615,2535,1470,765,500,0,5,1,294073558,7322,-0.02,-0.07,12,0.03,-115519.00,-33918.00,6110,20241031,-59.25,2075,20250205,20.00,2930,-15.02,20250214,2075,20.00,20250205,6110,-59.25,20241031,2075,20.00,20250205,0.00,N,009410,500,1470 억,,277779,N,N,0,N,00,N
20250313,130239,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2505,-50,5,-1.96,209407024,83659,82.22,2540,2545,2485,3320,1790,2555,2503.10,0.09,0,-14541,2635,2595,2555,2515,2475,2615,2535,1470,765,500,0,5,1,294073558,7367,-0.02,-0.07,12,0.03,-115519.00,-33918.00,6110,20241031,-59.00,2075,20250205,20.72,2930,-14.51,20250214,2075,20.72,20250205,6110,-59.00,20241031,2075,20.72,20250205,0.00,N,009410,500,1470 억,,277779,N,N,0,N,00,N
20250313,120238,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2500,-55,5,-2.15,177777660,70960,69.74,2540,2545,2490,3320,1790,2555,2505.32,0.09,0,-14093,2635,2595,2555,2515,2475,2615,2535,1470,765,500,0,5,1,294073558,7352,-0.02,-0.07,12,0.02,-115519.00,-33918.00,6110,20241031,-59.08,2075,20250205,20.48,2930,-14.68,20250214,2075,20.48,20250205,6110,-59.08,20241031,2075,20.48,20250205,0.00,N,009410,500,1470 억,,277779,N,N,0,N,00,N
20250313,110239,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2500,-55,5,-2.15,158681920,63316,62.23,2540,2545,2490,3320,1790,2555,2506.19,0.09,0,-13390,2635,2595,2555,2515,2475,2615,2535,1470,765,500,0,5,1,294073558,7352,-0.02,-0.07,12,0.02,-115519.00,-33918.00,6110,20241031,-59.08,2075,20250205,20.48,2930,-14.68,20250214,2075,20.48,20250205,6110,-59.08,20241031,2075,20.48,20250205,0.00,N,009410,500,1470 억,,277779,N,N,0,N,00,N
20250313,100238,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2495,-60,5,-2.35,110293655,43947,43.19,2540,2545,2490,3320,1790,2555,2509.70,0.09,0,-12536,2635,2595,2555,2515,2475,2615,2535,1470,765,500,0,5,1,294073558,7337,-0.02,-0.07,12,0.01,-115519.00,-33918.00,6110,20241031,-59.17,2075,20250205,20.24,2930,-14.85,20250214,2075,20.24,20250205,6110,-59.17,20241031,2075,20.24,20250205,0.00,N,009410,500,1470 억,,277779,N,N,0,N,00,N
20250313,090239,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2545,-10,5,-0.39,5247850,2067,2.03,2540,2545,2535,3320,1790,2555,2538.87,0.09,0,-503,2635,2595,2555,2515,2475,2615,2535,1470,765,500,0,5,1,294073558,7484,-0.02,-0.08,12,0.00,-115519.00,-33918.00,6110,20241031,-58.35,2075,20250205,22.65,2930,-13.14,20250214,2075,22.65,20250205,6110,-58.35,20241031,2075,22.65,20250205,0.00,N,009410,500,1470 억,,277779,N,N,0,N,00,N
20250312,160237,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2555,40,2,1.59,260810045,101748,70.58,2515,2595,2515,3265,1765,2515,2563.30,0.09,0,23755,2585,2550,2495,2460,2405,2567,2477,1470,750,500,0,5,1,294073558,7514,-0.02,-0.08,12,0.03,-115519.00,-33918.00,6110,20241031,-58.18,2075,20250205,23.13,2930,-12.80,20250214,2075,23.13,20250205,6110,-58.18,20241031,2075,23.13,20250205,0.00,N,009410,500,1470 억,,254242,N,N,0,N,00,N
20250312,150239,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2550,35,2,1.39,239435505,93366,64.77,2515,2595,2515,3265,1765,2515,2564.48,0.09,0,24131,2585,2550,2495,2460,2405,2567,2477,1470,750,500,0,5,1,294073558,7499,-0.02,-0.08,12,0.03,-115519.00,-33918.00,6110,20241031,-58.27,2075,20250205,22.89,2930,-12.97,20250214,2075,22.89,20250205,6110,-58.27,20241031,2075,22.89,20250205,0.00,N,009410,500,1470 억,,254242,N,N,0,N,00,N
20250312,140238,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2555,40,2,1.59,227213040,88569,61.44,2515,2595,2515,3265,1765,2515,2565.38,0.09,0,23908,2585,2550,2495,2460,2405,2567,2477,1470,750,500,0,5,1,294073558,7514,-0.02,-0.08,12,0.03,-115519.00,-33918.00,6110,20241031,-58.18,2075,20250205,23.13,2930,-12.80,20250214,2075,23.13,20250205,6110,-58.18,20241031,2075,23.13,20250205,0.00,N,009410,500,1470 억,,254242,N,N,0,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 20250313 160238 51 100.00 KOSPI 건설 N N N N N 2490 -65 5 -2.54 220720274 88200 86.68 2540 2545 2485 3320 1790 2555 2502.50 0.09 0 -17037 2635 2595 2555 2515 2475 2615 2535 1470 765 500 0 5 1 294073558 7322 -0.02 -0.07 12 0.03 -115519.00 -33918.00 6110 20241031 -59.25 2075 20250205 20.00 2930 -15.02 20250214 2075 20.00 20250205 6110 -59.25 20241031 2075 20.00 20250205 0.00 N 009410 500 1470 억 277779 N N 0 N 00 N
3 20250313 150239 51 100.00 KOSPI 건설 N N N N N 2490 -65 5 -2.54 214203944 85583 84.11 2540 2545 2485 3320 1790 2555 2502.88 0.09 0 -15017 2635 2595 2555 2515 2475 2615 2535 1470 765 500 0 5 1 294073558 7322 -0.02 -0.07 12 0.03 -115519.00 -33918.00 6110 20241031 -59.25 2075 20250205 20.00 2930 -15.02 20250214 2075 20.00 20250205 6110 -59.25 20241031 2075 20.00 20250205 0.00 N 009410 500 1470 억 277779 N N 0 N 00 N
4 20250313 140239 51 100.00 KOSPI 건설 N N N N N 2490 -65 5 -2.54 211521059 84506 83.05 2540 2545 2485 3320 1790 2555 2503.03 0.09 0 -15103 2635 2595 2555 2515 2475 2615 2535 1470 765 500 0 5 1 294073558 7322 -0.02 -0.07 12 0.03 -115519.00 -33918.00 6110 20241031 -59.25 2075 20250205 20.00 2930 -15.02 20250214 2075 20.00 20250205 6110 -59.25 20241031 2075 20.00 20250205 0.00 N 009410 500 1470 억 277779 N N 0 N 00 N
5 20250313 130239 51 100.00 KOSPI 건설 N N N N N 2505 -50 5 -1.96 209407024 83659 82.22 2540 2545 2485 3320 1790 2555 2503.10 0.09 0 -14541 2635 2595 2555 2515 2475 2615 2535 1470 765 500 0 5 1 294073558 7367 -0.02 -0.07 12 0.03 -115519.00 -33918.00 6110 20241031 -59.00 2075 20250205 20.72 2930 -14.51 20250214 2075 20.72 20250205 6110 -59.00 20241031 2075 20.72 20250205 0.00 N 009410 500 1470 억 277779 N N 0 N 00 N
6 20250313 120238 51 100.00 KOSPI 건설 N N N N N 2500 -55 5 -2.15 177777660 70960 69.74 2540 2545 2490 3320 1790 2555 2505.32 0.09 0 -14093 2635 2595 2555 2515 2475 2615 2535 1470 765 500 0 5 1 294073558 7352 -0.02 -0.07 12 0.02 -115519.00 -33918.00 6110 20241031 -59.08 2075 20250205 20.48 2930 -14.68 20250214 2075 20.48 20250205 6110 -59.08 20241031 2075 20.48 20250205 0.00 N 009410 500 1470 억 277779 N N 0 N 00 N
7 20250313 110239 51 100.00 KOSPI 건설 N N N N N 2500 -55 5 -2.15 158681920 63316 62.23 2540 2545 2490 3320 1790 2555 2506.19 0.09 0 -13390 2635 2595 2555 2515 2475 2615 2535 1470 765 500 0 5 1 294073558 7352 -0.02 -0.07 12 0.02 -115519.00 -33918.00 6110 20241031 -59.08 2075 20250205 20.48 2930 -14.68 20250214 2075 20.48 20250205 6110 -59.08 20241031 2075 20.48 20250205 0.00 N 009410 500 1470 억 277779 N N 0 N 00 N
8 20250313 100238 51 100.00 KOSPI 건설 N N N N N 2495 -60 5 -2.35 110293655 43947 43.19 2540 2545 2490 3320 1790 2555 2509.70 0.09 0 -12536 2635 2595 2555 2515 2475 2615 2535 1470 765 500 0 5 1 294073558 7337 -0.02 -0.07 12 0.01 -115519.00 -33918.00 6110 20241031 -59.17 2075 20250205 20.24 2930 -14.85 20250214 2075 20.24 20250205 6110 -59.17 20241031 2075 20.24 20250205 0.00 N 009410 500 1470 억 277779 N N 0 N 00 N
9 20250313 090239 51 100.00 KOSPI 건설 N N N N N 2545 -10 5 -0.39 5247850 2067 2.03 2540 2545 2535 3320 1790 2555 2538.87 0.09 0 -503 2635 2595 2555 2515 2475 2615 2535 1470 765 500 0 5 1 294073558 7484 -0.02 -0.08 12 0.00 -115519.00 -33918.00 6110 20241031 -58.35 2075 20250205 22.65 2930 -13.14 20250214 2075 22.65 20250205 6110 -58.35 20241031 2075 22.65 20250205 0.00 N 009410 500 1470 억 277779 N N 0 N 00 N
10 20250312 160237 51 100.00 KOSPI 건설 N N N N N 2555 40 2 1.59 260810045 101748 70.58 2515 2595 2515 3265 1765 2515 2563.30 0.09 0 23755 2585 2550 2495 2460 2405 2567 2477 1470 750 500 0 5 1 294073558 7514 -0.02 -0.08 12 0.03 -115519.00 -33918.00 6110 20241031 -58.18 2075 20250205 23.13 2930 -12.80 20250214 2075 23.13 20250205 6110 -58.18 20241031 2075 23.13 20250205 0.00 N 009410 500 1470 억 254242 N N 0 N 00 N
11 20250312 150239 51 100.00 KOSPI 건설 N N N N N 2550 35 2 1.39 239435505 93366 64.77 2515 2595 2515 3265 1765 2515 2564.48 0.09 0 24131 2585 2550 2495 2460 2405 2567 2477 1470 750 500 0 5 1 294073558 7499 -0.02 -0.08 12 0.03 -115519.00 -33918.00 6110 20241031 -58.27 2075 20250205 22.89 2930 -12.97 20250214 2075 22.89 20250205 6110 -58.27 20241031 2075 22.89 20250205 0.00 N 009410 500 1470 억 254242 N N 0 N 00 N
12 20250312 140238 51 100.00 KOSPI 건설 N N N N N 2555 40 2 1.59 227213040 88569 61.44 2515 2595 2515 3265 1765 2515 2565.38 0.09 0 23908 2585 2550 2495 2460 2405 2567 2477 1470 750 500 0 5 1 294073558 7514 -0.02 -0.08 12 0.03 -115519.00 -33918.00 6110 20241031 -58.18 2075 20250205 23.13 2930 -12.80 20250214 2075 23.13 20250205 6110 -58.18 20241031 2075 23.13 20250205 0.00 N 009410 500 1470 억 254242 N N 0 N 00 N