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
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
20250313,161104,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20650,0,3,0.00,4521440425,216936,47.53,20800,21200,20600,26800,14500,20650,20842.28,12.58,0,-23993,22216,21432,20966,20182,19716,21200,19950,3295,6150,5000,15280,50,1,65907330,13610,7.86,0.45,12,0.33,2626.00,45955.00,28200,20240826,-26.77,15500,20240419,33.23,21750,-5.06,20250312,15870,30.12,20250203,28200,-26.77,20240826,15500,33.23,20240419,0.93,N,294870,5000,3295 억,,8292870,N,N,1274,N,00,N
20250313,151104,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20750,100,2,0.48,4281311075,205315,44.99,20800,21200,20600,26800,14500,20650,20852.40,12.58,0,-17926,22216,21432,20966,20182,19716,21200,19950,3295,6150,5000,15280,50,1,65907330,13676,7.90,0.45,12,0.31,2626.00,45955.00,28200,20240826,-26.42,15500,20240419,33.87,21750,-4.60,20250312,15870,30.75,20250203,28200,-26.42,20240826,15500,33.87,20240419,0.93,N,294870,5000,3295 억,,8292870,N,N,565,N,00,N
20250313,141104,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20700,50,2,0.24,3743178050,179412,39.31,20800,21200,20600,26800,14500,20650,20863.59,12.58,0,-5994,22216,21432,20966,20182,19716,21200,19950,3295,6150,5000,15280,50,1,65907330,13643,7.88,0.45,12,0.27,2626.00,45955.00,28200,20240826,-26.60,15500,20240419,33.55,21750,-4.83,20250312,15870,30.43,20250203,28200,-26.60,20240826,15500,33.55,20240419,0.93,N,294870,5000,3295 억,,8292870,N,N,565,N,00,N
20250313,131104,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20875,225,2,1.09,3185624000,152654,33.45,20800,21200,20600,26800,14500,20650,20868.26,12.58,0,2115,22216,21432,20966,20182,19716,21200,19950,3295,6150,5000,15280,50,1,65907330,13758,7.95,0.45,12,0.23,2626.00,45955.00,28200,20240826,-25.98,15500,20240419,34.68,21750,-4.02,20250312,15870,31.54,20250203,28200,-25.98,20240826,15500,34.68,20240419,0.93,N,294870,5000,3295 억,,8292870,N,N,565,N,00,N
20250313,121104,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,21000,350,2,1.69,2642846350,126809,27.79,20800,21100,20600,26800,14500,20650,20841.16,12.58,0,13769,22216,21432,20966,20182,19716,21200,19950,3295,6150,5000,15280,50,1,65907330,13841,8.00,0.46,12,0.19,2626.00,45955.00,28200,20240826,-25.53,15500,20240419,35.48,21750,-3.45,20250312,15870,32.33,20250203,28200,-25.53,20240826,15500,35.48,20240419,0.93,N,294870,5000,3295 억,,8292870,N,N,565,N,00,N
20250313,111106,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20900,250,2,1.21,2129660350,102314,22.42,20800,21100,20600,26800,14500,20650,20814.95,12.58,0,21209,22216,21432,20966,20182,19716,21200,19950,3295,6150,5000,15280,50,1,65907330,13775,7.96,0.45,12,0.16,2626.00,45955.00,28200,20240826,-25.89,15500,20240419,34.84,21750,-3.91,20250312,15870,31.70,20250203,28200,-25.89,20240826,15500,34.84,20240419,0.93,N,294870,5000,3295 억,,8292870,N,N,565,N,00,N
20250313,101104,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20700,50,2,0.24,1582484325,76156,16.69,20800,21100,20600,26800,14500,20650,20779.51,12.58,0,23589,22216,21432,20966,20182,19716,21200,19950,3295,6150,5000,15280,50,1,65907330,13643,7.88,0.45,12,0.12,2626.00,45955.00,28200,20240826,-26.60,15500,20240419,33.55,21750,-4.83,20250312,15870,30.43,20250203,28200,-26.60,20240826,15500,33.55,20240419,0.93,N,294870,5000,3295 억,,8292870,N,N,565,N,00,N
20250313,091107,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20900,250,2,1.21,233386200,11126,2.44,20800,21100,20800,26800,14500,20650,20976.65,12.58,0,-2042,22216,21432,20966,20182,19716,21200,19950,3295,6150,5000,15280,50,1,65907330,13775,7.96,0.45,12,0.02,2626.00,45955.00,28200,20240826,-25.89,15500,20240419,34.84,21750,-3.91,20250312,15870,31.70,20250203,28200,-25.89,20240826,15500,34.84,20240419,0.93,N,294870,5000,3295 억,,8292870,N,N,565,N,00,N
20250312,161058,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20650,-300,5,-1.43,8731751400,414770,76.92,20900,21750,20500,27200,14700,20950,21052.22,12.61,0,-37982,21816,21382,21016,20582,20216,21600,20800,3295,6250,5000,15500,50,1,65907330,13610,7.86,0.45,12,0.63,2626.00,45955.00,28200,20240826,-26.77,15500,20240419,33.23,21750,-5.06,20250312,15870,30.12,20250203,28200,-26.77,20240826,15500,33.23,20240419,0.94,N,294870,5000,3295 억,,8309269,N,N,565,N,00,N
20250312,151059,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20750,-200,5,-0.95,8263838950,392148,72.72,20900,21750,20500,27200,14700,20950,21073.27,12.61,0,-34051,21816,21382,21016,20582,20216,21600,20800,3295,6250,5000,15500,50,1,65907330,13676,7.90,0.45,12,0.59,2626.00,45955.00,28200,20240826,-26.42,15500,20240419,33.87,21750,-4.60,20250312,15870,30.75,20250203,28200,-26.42,20240826,15500,33.87,20240419,0.94,N,294870,5000,3295 억,,8309269,N,N,127,N,00,N
20250312,141057,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20700,-250,5,-1.19,6755182575,319287,59.21,20900,21750,20600,27200,14700,20950,21157.09,12.61,0,-33189,21816,21382,21016,20582,20216,21600,20800,3295,6250,5000,15500,50,1,65907330,13643,7.88,0.45,12,0.48,2626.00,45955.00,28200,20240826,-26.60,15500,20240419,33.55,21750,-4.83,20250312,15870,30.43,20250203,28200,-26.60,20240826,15500,33.55,20240419,0.94,N,294870,5000,3295 억,,8309269,N,N,127,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 161104 55 30.00 KOSPI 건설 N N N Y 40 N 20650 0 3 0.00 4521440425 216936 47.53 20800 21200 20600 26800 14500 20650 20842.28 12.58 0 -23993 22216 21432 20966 20182 19716 21200 19950 3295 6150 5000 15280 50 1 65907330 13610 7.86 0.45 12 0.33 2626.00 45955.00 28200 20240826 -26.77 15500 20240419 33.23 21750 -5.06 20250312 15870 30.12 20250203 28200 -26.77 20240826 15500 33.23 20240419 0.93 N 294870 5000 3295 억 8292870 N N 1274 N 00 N
3 20250313 151104 55 30.00 KOSPI 건설 N N N Y 40 N 20750 100 2 0.48 4281311075 205315 44.99 20800 21200 20600 26800 14500 20650 20852.40 12.58 0 -17926 22216 21432 20966 20182 19716 21200 19950 3295 6150 5000 15280 50 1 65907330 13676 7.90 0.45 12 0.31 2626.00 45955.00 28200 20240826 -26.42 15500 20240419 33.87 21750 -4.60 20250312 15870 30.75 20250203 28200 -26.42 20240826 15500 33.87 20240419 0.93 N 294870 5000 3295 억 8292870 N N 565 N 00 N
4 20250313 141104 55 30.00 KOSPI 건설 N N N Y 40 N 20700 50 2 0.24 3743178050 179412 39.31 20800 21200 20600 26800 14500 20650 20863.59 12.58 0 -5994 22216 21432 20966 20182 19716 21200 19950 3295 6150 5000 15280 50 1 65907330 13643 7.88 0.45 12 0.27 2626.00 45955.00 28200 20240826 -26.60 15500 20240419 33.55 21750 -4.83 20250312 15870 30.43 20250203 28200 -26.60 20240826 15500 33.55 20240419 0.93 N 294870 5000 3295 억 8292870 N N 565 N 00 N
5 20250313 131104 55 30.00 KOSPI 건설 N N N Y 40 N 20875 225 2 1.09 3185624000 152654 33.45 20800 21200 20600 26800 14500 20650 20868.26 12.58 0 2115 22216 21432 20966 20182 19716 21200 19950 3295 6150 5000 15280 50 1 65907330 13758 7.95 0.45 12 0.23 2626.00 45955.00 28200 20240826 -25.98 15500 20240419 34.68 21750 -4.02 20250312 15870 31.54 20250203 28200 -25.98 20240826 15500 34.68 20240419 0.93 N 294870 5000 3295 억 8292870 N N 565 N 00 N
6 20250313 121104 55 30.00 KOSPI 건설 N N N Y 40 N 21000 350 2 1.69 2642846350 126809 27.79 20800 21100 20600 26800 14500 20650 20841.16 12.58 0 13769 22216 21432 20966 20182 19716 21200 19950 3295 6150 5000 15280 50 1 65907330 13841 8.00 0.46 12 0.19 2626.00 45955.00 28200 20240826 -25.53 15500 20240419 35.48 21750 -3.45 20250312 15870 32.33 20250203 28200 -25.53 20240826 15500 35.48 20240419 0.93 N 294870 5000 3295 억 8292870 N N 565 N 00 N
7 20250313 111106 55 30.00 KOSPI 건설 N N N Y 40 N 20900 250 2 1.21 2129660350 102314 22.42 20800 21100 20600 26800 14500 20650 20814.95 12.58 0 21209 22216 21432 20966 20182 19716 21200 19950 3295 6150 5000 15280 50 1 65907330 13775 7.96 0.45 12 0.16 2626.00 45955.00 28200 20240826 -25.89 15500 20240419 34.84 21750 -3.91 20250312 15870 31.70 20250203 28200 -25.89 20240826 15500 34.84 20240419 0.93 N 294870 5000 3295 억 8292870 N N 565 N 00 N
8 20250313 101104 55 30.00 KOSPI 건설 N N N Y 40 N 20700 50 2 0.24 1582484325 76156 16.69 20800 21100 20600 26800 14500 20650 20779.51 12.58 0 23589 22216 21432 20966 20182 19716 21200 19950 3295 6150 5000 15280 50 1 65907330 13643 7.88 0.45 12 0.12 2626.00 45955.00 28200 20240826 -26.60 15500 20240419 33.55 21750 -4.83 20250312 15870 30.43 20250203 28200 -26.60 20240826 15500 33.55 20240419 0.93 N 294870 5000 3295 억 8292870 N N 565 N 00 N
9 20250313 091107 55 30.00 KOSPI 건설 N N N Y 40 N 20900 250 2 1.21 233386200 11126 2.44 20800 21100 20800 26800 14500 20650 20976.65 12.58 0 -2042 22216 21432 20966 20182 19716 21200 19950 3295 6150 5000 15280 50 1 65907330 13775 7.96 0.45 12 0.02 2626.00 45955.00 28200 20240826 -25.89 15500 20240419 34.84 21750 -3.91 20250312 15870 31.70 20250203 28200 -25.89 20240826 15500 34.84 20240419 0.93 N 294870 5000 3295 억 8292870 N N 565 N 00 N
10 20250312 161058 55 30.00 KOSPI 건설 N N N Y 40 N 20650 -300 5 -1.43 8731751400 414770 76.92 20900 21750 20500 27200 14700 20950 21052.22 12.61 0 -37982 21816 21382 21016 20582 20216 21600 20800 3295 6250 5000 15500 50 1 65907330 13610 7.86 0.45 12 0.63 2626.00 45955.00 28200 20240826 -26.77 15500 20240419 33.23 21750 -5.06 20250312 15870 30.12 20250203 28200 -26.77 20240826 15500 33.23 20240419 0.94 N 294870 5000 3295 억 8309269 N N 565 N 00 N
11 20250312 151059 55 30.00 KOSPI 건설 N N N Y 40 N 20750 -200 5 -0.95 8263838950 392148 72.72 20900 21750 20500 27200 14700 20950 21073.27 12.61 0 -34051 21816 21382 21016 20582 20216 21600 20800 3295 6250 5000 15500 50 1 65907330 13676 7.90 0.45 12 0.59 2626.00 45955.00 28200 20240826 -26.42 15500 20240419 33.87 21750 -4.60 20250312 15870 30.75 20250203 28200 -26.42 20240826 15500 33.87 20240419 0.94 N 294870 5000 3295 억 8309269 N N 127 N 00 N
12 20250312 141057 55 30.00 KOSPI 건설 N N N Y 40 N 20700 -250 5 -1.19 6755182575 319287 59.21 20900 21750 20600 27200 14700 20950 21157.09 12.61 0 -33189 21816 21382 21016 20582 20216 21600 20800 3295 6250 5000 15500 50 1 65907330 13643 7.88 0.45 12 0.48 2626.00 45955.00 28200 20240826 -26.60 15500 20240419 33.55 21750 -4.83 20250312 15870 30.43 20250203 28200 -26.60 20240826 15500 33.55 20240419 0.94 N 294870 5000 3295 억 8309269 N N 127 N 00 N