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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010400/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
20250321,160250,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,2810,-50,5,-1.75,11522095,4085,1272.59,2860,2860,2810,3715,2005,2860,2820.59,0.55,0,-27,2933,2896,2878,2841,2823,2887,2832,38,855,500,1940,5,1,7622000,214,11.06,0.21,12,0.05,254.00,13420.00,5200,20240509,-45.96,2810,20250321,0.00,3800,-26.05,20250110,2810,0.00,20250321,5200,-45.96,20240509,2810,0.00,20250321,0.08,N,010400,500,38 억,,42279,N,N,15,N,00,N
20250321,150250,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,2835,-25,5,-0.87,7548405,2671,832.09,2860,2860,2815,3715,2005,2860,2826.06,0.55,0,109,2933,2896,2878,2841,2823,2887,2832,38,855,500,1940,5,1,7622000,216,11.16,0.21,12,0.04,254.00,13420.00,5200,20240509,-45.48,2815,20250321,0.71,3800,-25.39,20250110,2815,0.71,20250321,5200,-45.48,20240509,2815,0.71,20250321,0.08,N,010400,500,38 억,,42279,N,N,1,N,00,N
20250321,140250,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,2840,-20,5,-0.70,4562030,1614,502.80,2860,2860,2815,3715,2005,2860,2826.54,0.55,0,116,2933,2896,2878,2841,2823,2887,2832,38,855,500,1940,5,1,7622000,216,11.18,0.21,12,0.02,254.00,13420.00,5200,20240509,-45.38,2815,20250321,0.89,3800,-25.26,20250110,2815,0.89,20250321,5200,-45.38,20240509,2815,0.89,20250321,0.08,N,010400,500,38 억,,42279,N,N,1,N,00,N
20250321,130250,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,2840,-20,5,-0.70,4559190,1613,502.49,2860,2860,2815,3715,2005,2860,2826.53,0.55,0,116,2933,2896,2878,2841,2823,2887,2832,38,855,500,1940,5,1,7622000,216,11.18,0.21,12,0.02,254.00,13420.00,5200,20240509,-45.38,2815,20250321,0.89,3800,-25.26,20250110,2815,0.89,20250321,5200,-45.38,20240509,2815,0.89,20250321,0.08,N,010400,500,38 억,,42279,N,N,1,N,00,N
20250321,120251,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,2840,-20,5,-0.70,4533630,1604,499.69,2860,2860,2815,3715,2005,2860,2826.45,0.55,0,116,2933,2896,2878,2841,2823,2887,2832,38,855,500,1940,5,1,7622000,216,11.18,0.21,12,0.02,254.00,13420.00,5200,20240509,-45.38,2815,20250321,0.89,3800,-25.26,20250110,2815,0.89,20250321,5200,-45.38,20240509,2815,0.89,20250321,0.08,N,010400,500,38 억,,42279,N,N,1,N,00,N
20250321,110250,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,2815,-45,5,-1.57,4527950,1602,499.07,2860,2860,2815,3715,2005,2860,2826.44,0.55,0,115,2933,2896,2878,2841,2823,2887,2832,38,855,500,1940,5,1,7622000,215,11.08,0.21,12,0.02,254.00,13420.00,5200,20240509,-45.87,2815,20250321,0.00,3800,-25.92,20250110,2815,0.00,20250321,5200,-45.87,20240509,2815,0.00,20250321,0.08,N,010400,500,38 억,,42279,N,N,1,N,00,N
20250321,100251,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2820,-40,5,-1.40,2852640,1007,313.71,2860,2860,2820,3715,2005,2860,2832.81,0.55,0,115,2933,2896,2878,2841,2823,2887,2832,38,855,500,1940,5,1,7622000,215,11.10,0.21,12,0.01,254.00,13420.00,5200,20240509,-45.77,2815,20250318,0.18,3800,-25.79,20250110,2815,0.18,20250318,5200,-45.77,20240509,2815,0.18,20250318,0.08,N,010400,500,38 억,,42279,N,N,1,N,00,N
20250321,090252,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2830,-30,5,-1.05,291120,102,31.78,2860,2860,2830,3715,2005,2860,2854.12,0.55,0,0,2933,2896,2878,2841,2823,2887,2832,38,855,500,1940,5,1,7622000,216,11.14,0.21,12,0.00,254.00,13420.00,5200,20240509,-45.58,2815,20250318,0.53,3800,-25.53,20250110,2815,0.53,20250318,5200,-45.58,20240509,2815,0.53,20250318,0.08,N,010400,500,38 억,,42279,N,N,1,N,00,N
20250320,160309,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2860,5,2,0.18,922010,321,1.26,2860,2915,2860,3710,2000,2855,2872.31,0.56,0,-42,3075,2965,2890,2780,2705,3020,2835,38,855,500,1940,5,1,7622000,218,11.26,0.21,12,0.00,254.00,13420.00,5200,20240509,-45.00,2815,20250318,1.60,3800,-24.74,20250110,2815,1.60,20250318,5200,-45.00,20240509,2815,1.60,20250318,0.11,N,010400,500,38 억,,42326,N,N,1,N,00,N
20250320,150251,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2870,15,2,0.53,704150,245,0.96,2860,2915,2860,3710,2000,2855,2874.08,0.56,0,-19,3075,2965,2890,2780,2705,3020,2835,38,855,500,1940,5,1,7622000,219,11.30,0.21,12,0.00,254.00,13420.00,5200,20240509,-44.81,2815,20250318,1.95,3800,-24.47,20250110,2815,1.95,20250318,5200,-44.81,20240509,2815,1.95,20250318,0.11,N,010400,500,38 억,,42326,N,N,2,N,00,N
20250320,140252,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2870,15,2,0.53,402800,140,0.55,2860,2915,2860,3710,2000,2855,2877.14,0.56,0,-24,3075,2965,2890,2780,2705,3020,2835,38,855,500,1940,5,1,7622000,219,11.30,0.21,12,0.00,254.00,13420.00,5200,20240509,-44.81,2815,20250318,1.95,3800,-24.47,20250110,2815,1.95,20250318,5200,-44.81,20240509,2815,1.95,20250318,0.11,N,010400,500,38 억,,42326,N,N,2,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 20250321 160250 57 100.00 KOSPI 신저가 건설 N N N N N 2810 -50 5 -1.75 11522095 4085 1272.59 2860 2860 2810 3715 2005 2860 2820.59 0.55 0 -27 2933 2896 2878 2841 2823 2887 2832 38 855 500 1940 5 1 7622000 214 11.06 0.21 12 0.05 254.00 13420.00 5200 20240509 -45.96 2810 20250321 0.00 3800 -26.05 20250110 2810 0.00 20250321 5200 -45.96 20240509 2810 0.00 20250321 0.08 N 010400 500 38 억 42279 N N 15 N 00 N
3 20250321 150250 57 100.00 KOSPI 신저가 건설 N N N N N 2835 -25 5 -0.87 7548405 2671 832.09 2860 2860 2815 3715 2005 2860 2826.06 0.55 0 109 2933 2896 2878 2841 2823 2887 2832 38 855 500 1940 5 1 7622000 216 11.16 0.21 12 0.04 254.00 13420.00 5200 20240509 -45.48 2815 20250321 0.71 3800 -25.39 20250110 2815 0.71 20250321 5200 -45.48 20240509 2815 0.71 20250321 0.08 N 010400 500 38 억 42279 N N 1 N 00 N
4 20250321 140250 57 100.00 KOSPI 신저가 건설 N N N N N 2840 -20 5 -0.70 4562030 1614 502.80 2860 2860 2815 3715 2005 2860 2826.54 0.55 0 116 2933 2896 2878 2841 2823 2887 2832 38 855 500 1940 5 1 7622000 216 11.18 0.21 12 0.02 254.00 13420.00 5200 20240509 -45.38 2815 20250321 0.89 3800 -25.26 20250110 2815 0.89 20250321 5200 -45.38 20240509 2815 0.89 20250321 0.08 N 010400 500 38 억 42279 N N 1 N 00 N
5 20250321 130250 57 100.00 KOSPI 신저가 건설 N N N N N 2840 -20 5 -0.70 4559190 1613 502.49 2860 2860 2815 3715 2005 2860 2826.53 0.55 0 116 2933 2896 2878 2841 2823 2887 2832 38 855 500 1940 5 1 7622000 216 11.18 0.21 12 0.02 254.00 13420.00 5200 20240509 -45.38 2815 20250321 0.89 3800 -25.26 20250110 2815 0.89 20250321 5200 -45.38 20240509 2815 0.89 20250321 0.08 N 010400 500 38 억 42279 N N 1 N 00 N
6 20250321 120251 57 100.00 KOSPI 신저가 건설 N N N N N 2840 -20 5 -0.70 4533630 1604 499.69 2860 2860 2815 3715 2005 2860 2826.45 0.55 0 116 2933 2896 2878 2841 2823 2887 2832 38 855 500 1940 5 1 7622000 216 11.18 0.21 12 0.02 254.00 13420.00 5200 20240509 -45.38 2815 20250321 0.89 3800 -25.26 20250110 2815 0.89 20250321 5200 -45.38 20240509 2815 0.89 20250321 0.08 N 010400 500 38 억 42279 N N 1 N 00 N
7 20250321 110250 57 100.00 KOSPI 신저가 건설 N N N N N 2815 -45 5 -1.57 4527950 1602 499.07 2860 2860 2815 3715 2005 2860 2826.44 0.55 0 115 2933 2896 2878 2841 2823 2887 2832 38 855 500 1940 5 1 7622000 215 11.08 0.21 12 0.02 254.00 13420.00 5200 20240509 -45.87 2815 20250321 0.00 3800 -25.92 20250110 2815 0.00 20250321 5200 -45.87 20240509 2815 0.00 20250321 0.08 N 010400 500 38 억 42279 N N 1 N 00 N
8 20250321 100251 57 100.00 KOSPI 건설 N N N N N 2820 -40 5 -1.40 2852640 1007 313.71 2860 2860 2820 3715 2005 2860 2832.81 0.55 0 115 2933 2896 2878 2841 2823 2887 2832 38 855 500 1940 5 1 7622000 215 11.10 0.21 12 0.01 254.00 13420.00 5200 20240509 -45.77 2815 20250318 0.18 3800 -25.79 20250110 2815 0.18 20250318 5200 -45.77 20240509 2815 0.18 20250318 0.08 N 010400 500 38 억 42279 N N 1 N 00 N
9 20250321 090252 57 100.00 KOSPI 건설 N N N N N 2830 -30 5 -1.05 291120 102 31.78 2860 2860 2830 3715 2005 2860 2854.12 0.55 0 0 2933 2896 2878 2841 2823 2887 2832 38 855 500 1940 5 1 7622000 216 11.14 0.21 12 0.00 254.00 13420.00 5200 20240509 -45.58 2815 20250318 0.53 3800 -25.53 20250110 2815 0.53 20250318 5200 -45.58 20240509 2815 0.53 20250318 0.08 N 010400 500 38 억 42279 N N 1 N 00 N
10 20250320 160309 57 100.00 KOSPI 건설 N N N N N 2860 5 2 0.18 922010 321 1.26 2860 2915 2860 3710 2000 2855 2872.31 0.56 0 -42 3075 2965 2890 2780 2705 3020 2835 38 855 500 1940 5 1 7622000 218 11.26 0.21 12 0.00 254.00 13420.00 5200 20240509 -45.00 2815 20250318 1.60 3800 -24.74 20250110 2815 1.60 20250318 5200 -45.00 20240509 2815 1.60 20250318 0.11 N 010400 500 38 억 42326 N N 1 N 00 N
11 20250320 150251 57 100.00 KOSPI 건설 N N N N N 2870 15 2 0.53 704150 245 0.96 2860 2915 2860 3710 2000 2855 2874.08 0.56 0 -19 3075 2965 2890 2780 2705 3020 2835 38 855 500 1940 5 1 7622000 219 11.30 0.21 12 0.00 254.00 13420.00 5200 20240509 -44.81 2815 20250318 1.95 3800 -24.47 20250110 2815 1.95 20250318 5200 -44.81 20240509 2815 1.95 20250318 0.11 N 010400 500 38 억 42326 N N 2 N 00 N
12 20250320 140252 57 100.00 KOSPI 건설 N N N N N 2870 15 2 0.53 402800 140 0.55 2860 2915 2860 3710 2000 2855 2877.14 0.56 0 -24 3075 2965 2890 2780 2705 3020 2835 38 855 500 1940 5 1 7622000 219 11.30 0.21 12 0.00 254.00 13420.00 5200 20240509 -44.81 2815 20250318 1.95 3800 -24.47 20250110 2815 1.95 20250318 5200 -44.81 20240509 2815 1.95 20250318 0.11 N 010400 500 38 억 42326 N N 2 N 00 N