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
013700/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
20250313,160305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1249,-18,5,-1.42,150790538,120399,27.61,1264,1291,1239,1647,887,1267,1252.42,0.59,0,-14366,1393,1329,1286,1222,1179,1362,1255,299,380,500,910,1,1,59750830,746,21.53,0.65,12,0.20,58.00,1908.00,1775,20250110,-29.63,1142,20241115,9.37,1775,-29.63,20250110,1178,6.03,20250311,1775,-29.63,20250110,1142,9.37,20241115,0.23,N,013700,500,298 억,,353330,N,N,113,N,00,N
20250313,150306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1254,-13,5,-1.03,143064031,114219,26.19,1264,1291,1239,1647,887,1267,1252.54,0.59,0,-10974,1393,1329,1286,1222,1179,1362,1255,299,380,500,910,1,1,59750830,749,21.62,0.66,12,0.19,58.00,1908.00,1775,20250110,-29.35,1142,20241115,9.81,1775,-29.35,20250110,1178,6.45,20250311,1775,-29.35,20250110,1142,9.81,20241115,0.23,N,013700,500,298 억,,353330,N,N,32,N,00,N
20250313,140305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1255,-12,5,-0.95,121279165,96963,22.24,1264,1275,1239,1647,887,1267,1250.78,0.59,0,-5891,1393,1329,1286,1222,1179,1362,1255,299,380,500,910,1,1,59750830,750,21.64,0.66,12,0.16,58.00,1908.00,1775,20250110,-29.30,1142,20241115,9.89,1775,-29.30,20250110,1178,6.54,20250311,1775,-29.30,20250110,1142,9.89,20241115,0.23,N,013700,500,298 억,,353330,N,N,32,N,00,N
20250313,130306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1256,-11,5,-0.87,111552401,89253,20.47,1264,1264,1239,1647,887,1267,1249.84,0.59,0,-3387,1393,1329,1286,1222,1179,1362,1255,299,380,500,910,1,1,59750830,750,21.66,0.66,12,0.15,58.00,1908.00,1775,20250110,-29.24,1142,20241115,9.98,1775,-29.24,20250110,1178,6.62,20250311,1775,-29.24,20250110,1142,9.98,20241115,0.23,N,013700,500,298 억,,353330,N,N,32,N,00,N
20250313,120305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1250,-17,5,-1.34,95981857,76812,17.61,1264,1264,1239,1647,887,1267,1249.57,0.59,0,489,1393,1329,1286,1222,1179,1362,1255,299,380,500,910,1,1,59750830,747,21.55,0.66,12,0.13,58.00,1908.00,1775,20250110,-29.58,1142,20241115,9.46,1775,-29.58,20250110,1178,6.11,20250311,1775,-29.58,20250110,1142,9.46,20241115,0.23,N,013700,500,298 억,,353330,N,N,32,N,00,N
20250313,110306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1260,-7,5,-0.55,84365364,67533,15.49,1264,1264,1239,1647,887,1267,1249.25,0.59,0,4281,1393,1329,1286,1222,1179,1362,1255,299,380,500,910,1,1,59750830,753,21.72,0.66,12,0.11,58.00,1908.00,1775,20250110,-29.01,1142,20241115,10.33,1775,-29.01,20250110,1178,6.96,20250311,1775,-29.01,20250110,1142,10.33,20241115,0.23,N,013700,500,298 억,,353330,N,N,32,N,00,N
20250313,100305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1252,-15,5,-1.18,65424599,52426,12.02,1264,1264,1239,1647,887,1267,1247.94,0.59,0,-1752,1393,1329,1286,1222,1179,1362,1255,299,380,500,910,1,1,59750830,748,21.59,0.66,12,0.09,58.00,1908.00,1775,20250110,-29.46,1142,20241115,9.63,1775,-29.46,20250110,1178,6.28,20250311,1775,-29.46,20250110,1142,9.63,20241115,0.23,N,013700,500,298 억,,353330,N,N,32,N,00,N
20250313,090306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1262,-5,5,-0.39,2917816,2324,0.53,1264,1264,1252,1647,887,1267,1255.51,0.59,0,302,1393,1329,1286,1222,1179,1362,1255,299,380,500,910,1,1,59750830,754,21.76,0.66,12,0.00,58.00,1908.00,1775,20250110,-28.90,1142,20241115,10.51,1775,-28.90,20250110,1178,7.13,20250311,1775,-28.90,20250110,1142,10.51,20241115,0.23,N,013700,500,298 억,,353330,N,N,32,N,00,N
20250312,160304,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1267,25,2,2.01,565768210,436028,37.18,1243,1350,1243,1614,870,1242,1297.55,0.52,0,42697,1475,1358,1268,1151,1061,1417,1210,299,372,500,890,1,1,59750830,757,21.84,0.66,12,0.73,58.00,1908.00,1775,20250110,-28.62,1142,20241115,10.95,1775,-28.62,20250110,1178,7.56,20250311,1775,-28.62,20250110,1142,10.95,20241115,0.23,N,013700,500,298 억,,308188,N,N,32,N,00,N
20250312,150305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1269,27,2,2.17,546296964,420634,35.86,1243,1350,1243,1614,870,1242,1298.75,0.52,0,44846,1475,1358,1268,1151,1061,1417,1210,299,372,500,890,1,1,59750830,758,21.88,0.67,12,0.70,58.00,1908.00,1775,20250110,-28.51,1142,20241115,11.12,1775,-28.51,20250110,1178,7.72,20250311,1775,-28.51,20250110,1142,11.12,20241115,0.23,N,013700,500,298 억,,308188,N,N,5,N,00,N
20250312,140304,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1270,28,2,2.25,529340026,407219,34.72,1243,1350,1243,1614,870,1242,1299.89,0.52,0,47019,1475,1358,1268,1151,1061,1417,1210,299,372,500,890,1,1,59750830,759,21.90,0.67,12,0.68,58.00,1908.00,1775,20250110,-28.45,1142,20241115,11.21,1775,-28.45,20250110,1178,7.81,20250311,1775,-28.45,20250110,1142,11.21,20241115,0.23,N,013700,500,298 억,,308188,N,N,5,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 57 100.00 KOSPI 건설 N N N N N 1249 -18 5 -1.42 150790538 120399 27.61 1264 1291 1239 1647 887 1267 1252.42 0.59 0 -14366 1393 1329 1286 1222 1179 1362 1255 299 380 500 910 1 1 59750830 746 21.53 0.65 12 0.20 58.00 1908.00 1775 20250110 -29.63 1142 20241115 9.37 1775 -29.63 20250110 1178 6.03 20250311 1775 -29.63 20250110 1142 9.37 20241115 0.23 N 013700 500 298 억 353330 N N 113 N 00 N
3 20250313 150306 57 100.00 KOSPI 건설 N N N N N 1254 -13 5 -1.03 143064031 114219 26.19 1264 1291 1239 1647 887 1267 1252.54 0.59 0 -10974 1393 1329 1286 1222 1179 1362 1255 299 380 500 910 1 1 59750830 749 21.62 0.66 12 0.19 58.00 1908.00 1775 20250110 -29.35 1142 20241115 9.81 1775 -29.35 20250110 1178 6.45 20250311 1775 -29.35 20250110 1142 9.81 20241115 0.23 N 013700 500 298 억 353330 N N 32 N 00 N
4 20250313 140305 57 100.00 KOSPI 건설 N N N N N 1255 -12 5 -0.95 121279165 96963 22.24 1264 1275 1239 1647 887 1267 1250.78 0.59 0 -5891 1393 1329 1286 1222 1179 1362 1255 299 380 500 910 1 1 59750830 750 21.64 0.66 12 0.16 58.00 1908.00 1775 20250110 -29.30 1142 20241115 9.89 1775 -29.30 20250110 1178 6.54 20250311 1775 -29.30 20250110 1142 9.89 20241115 0.23 N 013700 500 298 억 353330 N N 32 N 00 N
5 20250313 130306 57 100.00 KOSPI 건설 N N N N N 1256 -11 5 -0.87 111552401 89253 20.47 1264 1264 1239 1647 887 1267 1249.84 0.59 0 -3387 1393 1329 1286 1222 1179 1362 1255 299 380 500 910 1 1 59750830 750 21.66 0.66 12 0.15 58.00 1908.00 1775 20250110 -29.24 1142 20241115 9.98 1775 -29.24 20250110 1178 6.62 20250311 1775 -29.24 20250110 1142 9.98 20241115 0.23 N 013700 500 298 억 353330 N N 32 N 00 N
6 20250313 120305 57 100.00 KOSPI 건설 N N N N N 1250 -17 5 -1.34 95981857 76812 17.61 1264 1264 1239 1647 887 1267 1249.57 0.59 0 489 1393 1329 1286 1222 1179 1362 1255 299 380 500 910 1 1 59750830 747 21.55 0.66 12 0.13 58.00 1908.00 1775 20250110 -29.58 1142 20241115 9.46 1775 -29.58 20250110 1178 6.11 20250311 1775 -29.58 20250110 1142 9.46 20241115 0.23 N 013700 500 298 억 353330 N N 32 N 00 N
7 20250313 110306 57 100.00 KOSPI 건설 N N N N N 1260 -7 5 -0.55 84365364 67533 15.49 1264 1264 1239 1647 887 1267 1249.25 0.59 0 4281 1393 1329 1286 1222 1179 1362 1255 299 380 500 910 1 1 59750830 753 21.72 0.66 12 0.11 58.00 1908.00 1775 20250110 -29.01 1142 20241115 10.33 1775 -29.01 20250110 1178 6.96 20250311 1775 -29.01 20250110 1142 10.33 20241115 0.23 N 013700 500 298 억 353330 N N 32 N 00 N
8 20250313 100305 57 100.00 KOSPI 건설 N N N N N 1252 -15 5 -1.18 65424599 52426 12.02 1264 1264 1239 1647 887 1267 1247.94 0.59 0 -1752 1393 1329 1286 1222 1179 1362 1255 299 380 500 910 1 1 59750830 748 21.59 0.66 12 0.09 58.00 1908.00 1775 20250110 -29.46 1142 20241115 9.63 1775 -29.46 20250110 1178 6.28 20250311 1775 -29.46 20250110 1142 9.63 20241115 0.23 N 013700 500 298 억 353330 N N 32 N 00 N
9 20250313 090306 57 100.00 KOSPI 건설 N N N N N 1262 -5 5 -0.39 2917816 2324 0.53 1264 1264 1252 1647 887 1267 1255.51 0.59 0 302 1393 1329 1286 1222 1179 1362 1255 299 380 500 910 1 1 59750830 754 21.76 0.66 12 0.00 58.00 1908.00 1775 20250110 -28.90 1142 20241115 10.51 1775 -28.90 20250110 1178 7.13 20250311 1775 -28.90 20250110 1142 10.51 20241115 0.23 N 013700 500 298 억 353330 N N 32 N 00 N
10 20250312 160304 57 100.00 KOSPI 건설 N N N N N 1267 25 2 2.01 565768210 436028 37.18 1243 1350 1243 1614 870 1242 1297.55 0.52 0 42697 1475 1358 1268 1151 1061 1417 1210 299 372 500 890 1 1 59750830 757 21.84 0.66 12 0.73 58.00 1908.00 1775 20250110 -28.62 1142 20241115 10.95 1775 -28.62 20250110 1178 7.56 20250311 1775 -28.62 20250110 1142 10.95 20241115 0.23 N 013700 500 298 억 308188 N N 32 N 00 N
11 20250312 150305 57 100.00 KOSPI 건설 N N N N N 1269 27 2 2.17 546296964 420634 35.86 1243 1350 1243 1614 870 1242 1298.75 0.52 0 44846 1475 1358 1268 1151 1061 1417 1210 299 372 500 890 1 1 59750830 758 21.88 0.67 12 0.70 58.00 1908.00 1775 20250110 -28.51 1142 20241115 11.12 1775 -28.51 20250110 1178 7.72 20250311 1775 -28.51 20250110 1142 11.12 20241115 0.23 N 013700 500 298 억 308188 N N 5 N 00 N
12 20250312 140304 57 100.00 KOSPI 건설 N N N N N 1270 28 2 2.25 529340026 407219 34.72 1243 1350 1243 1614 870 1242 1299.89 0.52 0 47019 1475 1358 1268 1151 1061 1417 1210 299 372 500 890 1 1 59750830 759 21.90 0.67 12 0.68 58.00 1908.00 1775 20250110 -28.45 1142 20241115 11.21 1775 -28.45 20250110 1178 7.81 20250311 1775 -28.45 20250110 1142 11.21 20241115 0.23 N 013700 500 298 억 308188 N N 5 N 00 N