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
013580/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
20250313,160305,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13400,-60,5,-0.45,272623240,20256,147.05,13460,13610,13300,17490,9430,13460,13458.89,5.38,0,-2127,13786,13622,13536,13372,13286,13580,13330,447,4030,5000,9960,10,1,8930907,1197,2.53,0.15,12,0.23,5290.00,89706.00,15580,20240821,-13.99,11880,20241209,12.79,14150,-5.30,20250307,11980,11.85,20250203,15580,-13.99,20240821,11880,12.79,20241209,0.49,N,013580,5000,446 억,,480488,N,N,26,N,00,N
20250313,150305,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13300,-160,5,-1.19,267958450,19907,144.52,13460,13610,13300,17490,9430,13460,13460.51,5.38,0,-2071,13786,13622,13536,13372,13286,13580,13330,447,4030,5000,9960,10,1,8930907,1188,2.51,0.15,12,0.22,5290.00,89706.00,15580,20240821,-14.63,11880,20241209,11.95,14150,-6.01,20250307,11980,11.02,20250203,15580,-14.63,20240821,11880,11.95,20241209,0.49,N,013580,5000,446 억,,480488,N,N,10,N,00,N
20250313,140305,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13430,-30,5,-0.22,176240600,13051,94.74,13460,13610,13430,17490,9430,13460,13503.99,5.38,0,787,13786,13622,13536,13372,13286,13580,13330,447,4030,5000,9960,10,1,8930907,1199,2.54,0.15,12,0.15,5290.00,89706.00,15580,20240821,-13.80,11880,20241209,13.05,14150,-5.09,20250307,11980,12.10,20250203,15580,-13.80,20240821,11880,13.05,20241209,0.49,N,013580,5000,446 억,,480488,N,N,10,N,00,N
20250313,130306,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13460,0,3,0.00,168721880,12492,90.69,13460,13610,13440,17490,9430,13460,13506.39,5.38,0,1001,13786,13622,13536,13372,13286,13580,13330,447,4030,5000,9960,10,1,8930907,1202,2.54,0.15,12,0.14,5290.00,89706.00,15580,20240821,-13.61,11880,20241209,13.30,14150,-4.88,20250307,11980,12.35,20250203,15580,-13.61,20240821,11880,13.30,20241209,0.49,N,013580,5000,446 억,,480488,N,N,10,N,00,N
20250313,120305,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13500,40,2,0.30,128527330,9512,69.05,13460,13610,13440,17490,9430,13460,13512.12,5.38,0,1187,13786,13622,13536,13372,13286,13580,13330,447,4030,5000,9960,10,1,8930907,1206,2.55,0.15,12,0.11,5290.00,89706.00,15580,20240821,-13.35,11880,20241209,13.64,14150,-4.59,20250307,11980,12.69,20250203,15580,-13.35,20240821,11880,13.64,20241209,0.49,N,013580,5000,446 억,,480488,N,N,10,N,00,N
20250313,110305,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13590,130,2,0.97,104236580,7716,56.01,13460,13610,13440,17490,9430,13460,13509.15,5.38,0,1650,13786,13622,13536,13372,13286,13580,13330,447,4030,5000,9960,10,1,8930907,1214,2.57,0.15,12,0.09,5290.00,89706.00,15580,20240821,-12.77,11880,20241209,14.39,14150,-3.96,20250307,11980,13.44,20250203,15580,-12.77,20240821,11880,14.39,20241209,0.49,N,013580,5000,446 억,,480488,N,N,10,N,00,N
20250313,100305,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13480,20,2,0.15,81393640,6028,43.76,13460,13590,13440,17490,9430,13460,13502.59,5.38,0,1283,13786,13622,13536,13372,13286,13580,13330,447,4030,5000,9960,10,1,8930907,1204,2.55,0.15,12,0.07,5290.00,89706.00,15580,20240821,-13.48,11880,20241209,13.47,14150,-4.73,20250307,11980,12.52,20250203,15580,-13.48,20240821,11880,13.47,20241209,0.49,N,013580,5000,446 억,,480488,N,N,10,N,00,N
20250313,090306,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13440,-20,5,-0.15,15115560,1123,8.15,13460,13460,13440,17490,9430,13460,13459.98,5.38,0,-7,13786,13622,13536,13372,13286,13580,13330,447,4030,5000,9960,10,1,8930907,1200,2.54,0.15,12,0.01,5290.00,89706.00,15580,20240821,-13.74,11880,20241209,13.13,14150,-5.02,20250307,11980,12.19,20250203,15580,-13.74,20240821,11880,13.13,20241209,0.49,N,013580,5000,446 억,,480488,N,N,10,N,00,N
20250312,160304,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13460,-70,5,-0.52,186056805,13775,70.11,13700,13700,13450,17580,9480,13530,13506.85,5.41,0,-2499,13843,13686,13543,13386,13243,13765,13465,447,4050,5000,10010,10,1,8930907,1202,2.54,0.15,12,0.15,5290.00,89706.00,15580,20240821,-13.61,11880,20241209,13.30,14150,-4.88,20250307,11980,12.35,20250203,15580,-13.61,20240821,11880,13.30,20241209,0.51,N,013580,5000,446 억,,482755,N,N,10,N,00,N
20250312,150305,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13490,-40,5,-0.30,179488315,13287,67.63,13700,13700,13450,17580,9480,13530,13508.57,5.41,0,-2444,13843,13686,13543,13386,13243,13765,13465,447,4050,5000,10010,10,1,8930907,1205,2.55,0.15,12,0.15,5290.00,89706.00,15580,20240821,-13.41,11880,20241209,13.55,14150,-4.66,20250307,11980,12.60,20250203,15580,-13.41,20240821,11880,13.55,20241209,0.51,N,013580,5000,446 억,,482755,N,N,1,N,00,N
20250312,140304,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13460,-70,5,-0.52,140993735,10428,53.08,13700,13700,13450,17580,9480,13530,13520.69,5.41,0,-972,13843,13686,13543,13386,13243,13765,13465,447,4050,5000,10010,10,1,8930907,1202,2.54,0.15,12,0.12,5290.00,89706.00,15580,20240821,-13.61,11880,20241209,13.30,14150,-4.88,20250307,11980,12.35,20250203,15580,-13.61,20240821,11880,13.30,20241209,0.51,N,013580,5000,446 억,,482755,N,N,1,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 160305 55 60.00 KOSPI 건설 N N N Y 60 N 13400 -60 5 -0.45 272623240 20256 147.05 13460 13610 13300 17490 9430 13460 13458.89 5.38 0 -2127 13786 13622 13536 13372 13286 13580 13330 447 4030 5000 9960 10 1 8930907 1197 2.53 0.15 12 0.23 5290.00 89706.00 15580 20240821 -13.99 11880 20241209 12.79 14150 -5.30 20250307 11980 11.85 20250203 15580 -13.99 20240821 11880 12.79 20241209 0.49 N 013580 5000 446 억 480488 N N 26 N 00 N
3 20250313 150305 55 60.00 KOSPI 건설 N N N Y 60 N 13300 -160 5 -1.19 267958450 19907 144.52 13460 13610 13300 17490 9430 13460 13460.51 5.38 0 -2071 13786 13622 13536 13372 13286 13580 13330 447 4030 5000 9960 10 1 8930907 1188 2.51 0.15 12 0.22 5290.00 89706.00 15580 20240821 -14.63 11880 20241209 11.95 14150 -6.01 20250307 11980 11.02 20250203 15580 -14.63 20240821 11880 11.95 20241209 0.49 N 013580 5000 446 억 480488 N N 10 N 00 N
4 20250313 140305 55 60.00 KOSPI 건설 N N N Y 60 N 13430 -30 5 -0.22 176240600 13051 94.74 13460 13610 13430 17490 9430 13460 13503.99 5.38 0 787 13786 13622 13536 13372 13286 13580 13330 447 4030 5000 9960 10 1 8930907 1199 2.54 0.15 12 0.15 5290.00 89706.00 15580 20240821 -13.80 11880 20241209 13.05 14150 -5.09 20250307 11980 12.10 20250203 15580 -13.80 20240821 11880 13.05 20241209 0.49 N 013580 5000 446 억 480488 N N 10 N 00 N
5 20250313 130306 55 60.00 KOSPI 건설 N N N Y 60 N 13460 0 3 0.00 168721880 12492 90.69 13460 13610 13440 17490 9430 13460 13506.39 5.38 0 1001 13786 13622 13536 13372 13286 13580 13330 447 4030 5000 9960 10 1 8930907 1202 2.54 0.15 12 0.14 5290.00 89706.00 15580 20240821 -13.61 11880 20241209 13.30 14150 -4.88 20250307 11980 12.35 20250203 15580 -13.61 20240821 11880 13.30 20241209 0.49 N 013580 5000 446 억 480488 N N 10 N 00 N
6 20250313 120305 55 60.00 KOSPI 건설 N N N Y 60 N 13500 40 2 0.30 128527330 9512 69.05 13460 13610 13440 17490 9430 13460 13512.12 5.38 0 1187 13786 13622 13536 13372 13286 13580 13330 447 4030 5000 9960 10 1 8930907 1206 2.55 0.15 12 0.11 5290.00 89706.00 15580 20240821 -13.35 11880 20241209 13.64 14150 -4.59 20250307 11980 12.69 20250203 15580 -13.35 20240821 11880 13.64 20241209 0.49 N 013580 5000 446 억 480488 N N 10 N 00 N
7 20250313 110305 55 60.00 KOSPI 건설 N N N Y 60 N 13590 130 2 0.97 104236580 7716 56.01 13460 13610 13440 17490 9430 13460 13509.15 5.38 0 1650 13786 13622 13536 13372 13286 13580 13330 447 4030 5000 9960 10 1 8930907 1214 2.57 0.15 12 0.09 5290.00 89706.00 15580 20240821 -12.77 11880 20241209 14.39 14150 -3.96 20250307 11980 13.44 20250203 15580 -12.77 20240821 11880 14.39 20241209 0.49 N 013580 5000 446 억 480488 N N 10 N 00 N
8 20250313 100305 55 60.00 KOSPI 건설 N N N Y 60 N 13480 20 2 0.15 81393640 6028 43.76 13460 13590 13440 17490 9430 13460 13502.59 5.38 0 1283 13786 13622 13536 13372 13286 13580 13330 447 4030 5000 9960 10 1 8930907 1204 2.55 0.15 12 0.07 5290.00 89706.00 15580 20240821 -13.48 11880 20241209 13.47 14150 -4.73 20250307 11980 12.52 20250203 15580 -13.48 20240821 11880 13.47 20241209 0.49 N 013580 5000 446 억 480488 N N 10 N 00 N
9 20250313 090306 55 60.00 KOSPI 건설 N N N Y 60 N 13440 -20 5 -0.15 15115560 1123 8.15 13460 13460 13440 17490 9430 13460 13459.98 5.38 0 -7 13786 13622 13536 13372 13286 13580 13330 447 4030 5000 9960 10 1 8930907 1200 2.54 0.15 12 0.01 5290.00 89706.00 15580 20240821 -13.74 11880 20241209 13.13 14150 -5.02 20250307 11980 12.19 20250203 15580 -13.74 20240821 11880 13.13 20241209 0.49 N 013580 5000 446 억 480488 N N 10 N 00 N
10 20250312 160304 55 60.00 KOSPI 건설 N N N Y 60 N 13460 -70 5 -0.52 186056805 13775 70.11 13700 13700 13450 17580 9480 13530 13506.85 5.41 0 -2499 13843 13686 13543 13386 13243 13765 13465 447 4050 5000 10010 10 1 8930907 1202 2.54 0.15 12 0.15 5290.00 89706.00 15580 20240821 -13.61 11880 20241209 13.30 14150 -4.88 20250307 11980 12.35 20250203 15580 -13.61 20240821 11880 13.30 20241209 0.51 N 013580 5000 446 억 482755 N N 10 N 00 N
11 20250312 150305 55 60.00 KOSPI 건설 N N N Y 60 N 13490 -40 5 -0.30 179488315 13287 67.63 13700 13700 13450 17580 9480 13530 13508.57 5.41 0 -2444 13843 13686 13543 13386 13243 13765 13465 447 4050 5000 10010 10 1 8930907 1205 2.55 0.15 12 0.15 5290.00 89706.00 15580 20240821 -13.41 11880 20241209 13.55 14150 -4.66 20250307 11980 12.60 20250203 15580 -13.41 20240821 11880 13.55 20241209 0.51 N 013580 5000 446 억 482755 N N 1 N 00 N
12 20250312 140304 55 60.00 KOSPI 건설 N N N Y 60 N 13460 -70 5 -0.52 140993735 10428 53.08 13700 13700 13450 17580 9480 13530 13520.69 5.41 0 -972 13843 13686 13543 13386 13243 13765 13465 447 4050 5000 10010 10 1 8930907 1202 2.54 0.15 12 0.12 5290.00 89706.00 15580 20240821 -13.61 11880 20241209 13.30 14150 -4.88 20250307 11980 12.35 20250203 15580 -13.61 20240821 11880 13.30 20241209 0.51 N 013580 5000 446 억 482755 N N 1 N 00 N