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
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
20250313,161328,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14240,-400,5,-2.73,3342143460,230741,120.90,14650,14800,14230,19030,10250,14640,14486.48,1.58,0,1105,15126,14882,14716,14472,14306,15005,14595,68,4390,200,10240,10,1,33754042,4807,0.00,0.00,12,0.68,0.00,0.00,27585,20240523,-48.38,8234,20240329,72.94,16400,-13.17,20250227,11500,23.83,20250210,33100,-56.98,20240523,9880,44.13,20240329,3.19,N,475150,200,67 억,,531791,N,N,89,N,00,N
20250313,151329,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14260,-380,5,-2.60,3141963710,216690,113.54,14650,14800,14230,19030,10250,14640,14499.80,1.58,0,-1116,15126,14882,14716,14472,14306,15005,14595,68,4390,200,10240,10,1,33754042,4813,0.00,0.00,12,0.64,0.00,0.00,27585,20240523,-48.31,8234,20240329,73.18,16400,-13.05,20250227,11500,24.00,20250210,33100,-56.92,20240523,9880,44.33,20240329,3.19,N,475150,200,67 억,,531791,N,N,40,N,00,N
20250313,141330,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14370,-270,5,-1.84,2601063225,178909,93.75,14650,14800,14360,19030,10250,14640,14538.46,1.58,0,-906,15126,14882,14716,14472,14306,15005,14595,68,4390,200,10240,10,1,33754042,4850,0.00,0.00,12,0.53,0.00,0.00,27585,20240523,-47.91,8234,20240329,74.52,16400,-12.38,20250227,11500,24.96,20250210,33100,-56.59,20240523,9880,45.45,20240329,3.19,N,475150,200,67 억,,531791,N,N,40,N,00,N
20250313,131329,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14420,-220,5,-1.50,2307449005,158514,83.06,14650,14800,14400,19030,10250,14640,14556.75,1.58,0,-1004,15126,14882,14716,14472,14306,15005,14595,68,4390,200,10240,10,1,33754042,4867,0.00,0.00,12,0.47,0.00,0.00,27585,20240523,-47.73,8234,20240329,75.13,16400,-12.07,20250227,11500,25.39,20250210,33100,-56.44,20240523,9880,45.95,20240329,3.19,N,475150,200,67 억,,531791,N,N,40,N,00,N
20250313,121328,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14470,-170,5,-1.16,2079368400,142713,74.78,14650,14800,14400,19030,10250,14640,14570.27,1.58,0,2206,15126,14882,14716,14472,14306,15005,14595,68,4390,200,10240,10,1,33754042,4884,0.00,0.00,12,0.42,0.00,0.00,27585,20240523,-47.54,8234,20240329,75.73,16400,-11.77,20250227,11500,25.83,20250210,33100,-56.28,20240523,9880,46.46,20240329,3.19,N,475150,200,67 억,,531791,N,N,40,N,00,N
20250313,111331,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14490,-150,5,-1.02,1684369690,115379,60.46,14650,14800,14450,19030,10250,14640,14598.58,1.58,0,3342,15126,14882,14716,14472,14306,15005,14595,68,4390,200,10240,10,1,33754042,4891,0.00,0.00,12,0.34,0.00,0.00,27585,20240523,-47.47,8234,20240329,75.98,16400,-11.65,20250227,11500,26.00,20250210,33100,-56.22,20240523,9880,46.66,20240329,3.19,N,475150,200,67 억,,531791,N,N,40,N,00,N
20250313,101328,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14490,-150,5,-1.02,1313661315,89886,47.10,14650,14800,14450,19030,10250,14640,14614.75,1.58,0,1428,15126,14882,14716,14472,14306,15005,14595,68,4390,200,10240,10,1,33754042,4891,0.00,0.00,12,0.27,0.00,0.00,27585,20240523,-47.47,8234,20240329,75.98,16400,-11.65,20250227,11500,26.00,20250210,33100,-56.22,20240523,9880,46.66,20240329,3.19,N,475150,200,67 억,,531791,N,N,40,N,00,N
20250313,091332,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14660,20,2,0.14,442615010,30191,15.82,14650,14800,14590,19030,10250,14640,14660.50,1.58,0,805,15126,14882,14716,14472,14306,15005,14595,68,4390,200,10240,10,1,33754042,4948,0.00,0.00,12,0.09,0.00,0.00,27585,20240523,-46.86,8234,20240329,78.04,16400,-10.61,20250227,11500,27.48,20250210,33100,-55.71,20240523,9880,48.38,20240329,3.19,N,475150,200,67 억,,531791,N,N,40,N,00,N
20250312,161322,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14640,140,2,0.97,2762333995,187286,74.40,14590,14960,14550,18850,10150,14500,14749.45,1.56,0,7549,15200,14850,14330,13980,13460,15025,14155,67,4350,200,10150,10,1,33691895,4932,0.00,0.00,12,0.56,0.00,0.00,27585,20240523,-46.93,8234,20240329,77.80,16400,-10.73,20250227,11500,27.30,20250210,33100,-55.77,20240523,9880,48.18,20240329,3.22,N,475150,200,67 억,,524057,N,N,40,N,00,N
20250312,151326,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14670,170,2,1.17,2694334925,182638,72.55,14590,14960,14550,18850,10150,14500,14752.32,1.56,0,6641,15200,14850,14330,13980,13460,15025,14155,67,4350,200,10150,10,1,33691895,4943,0.00,0.00,12,0.54,0.00,0.00,27585,20240523,-46.82,8234,20240329,78.16,16400,-10.55,20250227,11500,27.57,20250210,33100,-55.68,20240523,9880,48.48,20240329,3.22,N,475150,200,67 억,,524057,N,N,1,N,00,N
20250312,141320,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14700,200,2,1.38,2265139470,153347,60.92,14590,14960,14550,18850,10150,14500,14771.33,1.56,0,2243,15200,14850,14330,13980,13460,15025,14155,67,4350,200,10150,10,1,33691895,4953,0.00,0.00,12,0.46,0.00,0.00,27585,20240523,-46.71,8234,20240329,78.53,16400,-10.37,20250227,11500,27.83,20250210,33100,-55.59,20240523,9880,48.79,20240329,3.22,N,475150,200,67 억,,524057,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 161328 55 60.00 KOSPI 건설 N N N Y 60 N 14240 -400 5 -2.73 3342143460 230741 120.90 14650 14800 14230 19030 10250 14640 14486.48 1.58 0 1105 15126 14882 14716 14472 14306 15005 14595 68 4390 200 10240 10 1 33754042 4807 0.00 0.00 12 0.68 0.00 0.00 27585 20240523 -48.38 8234 20240329 72.94 16400 -13.17 20250227 11500 23.83 20250210 33100 -56.98 20240523 9880 44.13 20240329 3.19 N 475150 200 67 억 531791 N N 89 N 00 N
3 20250313 151329 55 60.00 KOSPI 건설 N N N Y 60 N 14260 -380 5 -2.60 3141963710 216690 113.54 14650 14800 14230 19030 10250 14640 14499.80 1.58 0 -1116 15126 14882 14716 14472 14306 15005 14595 68 4390 200 10240 10 1 33754042 4813 0.00 0.00 12 0.64 0.00 0.00 27585 20240523 -48.31 8234 20240329 73.18 16400 -13.05 20250227 11500 24.00 20250210 33100 -56.92 20240523 9880 44.33 20240329 3.19 N 475150 200 67 억 531791 N N 40 N 00 N
4 20250313 141330 55 60.00 KOSPI 건설 N N N Y 60 N 14370 -270 5 -1.84 2601063225 178909 93.75 14650 14800 14360 19030 10250 14640 14538.46 1.58 0 -906 15126 14882 14716 14472 14306 15005 14595 68 4390 200 10240 10 1 33754042 4850 0.00 0.00 12 0.53 0.00 0.00 27585 20240523 -47.91 8234 20240329 74.52 16400 -12.38 20250227 11500 24.96 20250210 33100 -56.59 20240523 9880 45.45 20240329 3.19 N 475150 200 67 억 531791 N N 40 N 00 N
5 20250313 131329 55 60.00 KOSPI 건설 N N N Y 60 N 14420 -220 5 -1.50 2307449005 158514 83.06 14650 14800 14400 19030 10250 14640 14556.75 1.58 0 -1004 15126 14882 14716 14472 14306 15005 14595 68 4390 200 10240 10 1 33754042 4867 0.00 0.00 12 0.47 0.00 0.00 27585 20240523 -47.73 8234 20240329 75.13 16400 -12.07 20250227 11500 25.39 20250210 33100 -56.44 20240523 9880 45.95 20240329 3.19 N 475150 200 67 억 531791 N N 40 N 00 N
6 20250313 121328 55 60.00 KOSPI 건설 N N N Y 60 N 14470 -170 5 -1.16 2079368400 142713 74.78 14650 14800 14400 19030 10250 14640 14570.27 1.58 0 2206 15126 14882 14716 14472 14306 15005 14595 68 4390 200 10240 10 1 33754042 4884 0.00 0.00 12 0.42 0.00 0.00 27585 20240523 -47.54 8234 20240329 75.73 16400 -11.77 20250227 11500 25.83 20250210 33100 -56.28 20240523 9880 46.46 20240329 3.19 N 475150 200 67 억 531791 N N 40 N 00 N
7 20250313 111331 55 60.00 KOSPI 건설 N N N Y 60 N 14490 -150 5 -1.02 1684369690 115379 60.46 14650 14800 14450 19030 10250 14640 14598.58 1.58 0 3342 15126 14882 14716 14472 14306 15005 14595 68 4390 200 10240 10 1 33754042 4891 0.00 0.00 12 0.34 0.00 0.00 27585 20240523 -47.47 8234 20240329 75.98 16400 -11.65 20250227 11500 26.00 20250210 33100 -56.22 20240523 9880 46.66 20240329 3.19 N 475150 200 67 억 531791 N N 40 N 00 N
8 20250313 101328 55 60.00 KOSPI 건설 N N N Y 60 N 14490 -150 5 -1.02 1313661315 89886 47.10 14650 14800 14450 19030 10250 14640 14614.75 1.58 0 1428 15126 14882 14716 14472 14306 15005 14595 68 4390 200 10240 10 1 33754042 4891 0.00 0.00 12 0.27 0.00 0.00 27585 20240523 -47.47 8234 20240329 75.98 16400 -11.65 20250227 11500 26.00 20250210 33100 -56.22 20240523 9880 46.66 20240329 3.19 N 475150 200 67 억 531791 N N 40 N 00 N
9 20250313 091332 55 60.00 KOSPI 건설 N N N Y 60 N 14660 20 2 0.14 442615010 30191 15.82 14650 14800 14590 19030 10250 14640 14660.50 1.58 0 805 15126 14882 14716 14472 14306 15005 14595 68 4390 200 10240 10 1 33754042 4948 0.00 0.00 12 0.09 0.00 0.00 27585 20240523 -46.86 8234 20240329 78.04 16400 -10.61 20250227 11500 27.48 20250210 33100 -55.71 20240523 9880 48.38 20240329 3.19 N 475150 200 67 억 531791 N N 40 N 00 N
10 20250312 161322 55 60.00 KOSPI 건설 N N N Y 60 N 14640 140 2 0.97 2762333995 187286 74.40 14590 14960 14550 18850 10150 14500 14749.45 1.56 0 7549 15200 14850 14330 13980 13460 15025 14155 67 4350 200 10150 10 1 33691895 4932 0.00 0.00 12 0.56 0.00 0.00 27585 20240523 -46.93 8234 20240329 77.80 16400 -10.73 20250227 11500 27.30 20250210 33100 -55.77 20240523 9880 48.18 20240329 3.22 N 475150 200 67 억 524057 N N 40 N 00 N
11 20250312 151326 55 60.00 KOSPI 건설 N N N Y 60 N 14670 170 2 1.17 2694334925 182638 72.55 14590 14960 14550 18850 10150 14500 14752.32 1.56 0 6641 15200 14850 14330 13980 13460 15025 14155 67 4350 200 10150 10 1 33691895 4943 0.00 0.00 12 0.54 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 3.22 N 475150 200 67 억 524057 N N 1 N 00 N
12 20250312 141320 55 60.00 KOSPI 건설 N N N Y 60 N 14700 200 2 1.38 2265139470 153347 60.92 14590 14960 14550 18850 10150 14500 14771.33 1.56 0 2243 15200 14850 14330 13980 13460 15025 14155 67 4350 200 10150 10 1 33691895 4953 0.00 0.00 12 0.46 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 3.22 N 475150 200 67 억 524057 N N 1 N 00 N