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
010960/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
20250321,160254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3075,-5,5,-0.16,17687165,5741,20.61,3095,3095,3075,4000,2160,3080,3080.85,3.46,0,-92,3106,3092,3081,3067,3056,3100,3075,125,920,500,2210,5,1,25000000,769,14.64,0.33,12,0.02,210.00,9454.00,3650,20240730,-15.75,2985,20250203,3.02,3130,-1.76,20250106,2985,3.02,20250203,3650,-15.75,20240730,2985,3.02,20250203,0.62,N,010960,500,125 억,,865858,N,N,44,N,00,N
20250321,150254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3080,0,3,0.00,17259350,5602,20.11,3095,3095,3075,4000,2160,3080,3080.93,3.46,0,-75,3106,3092,3081,3067,3056,3100,3075,125,920,500,2210,5,1,25000000,770,14.67,0.33,12,0.02,210.00,9454.00,3650,20240730,-15.62,2985,20250203,3.18,3130,-1.60,20250106,2985,3.18,20250203,3650,-15.62,20240730,2985,3.18,20250203,0.62,N,010960,500,125 억,,865858,N,N,5,N,00,N
20250321,140253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3085,5,2,0.16,16429490,5333,19.14,3095,3095,3075,4000,2160,3080,3080.72,3.46,0,-74,3106,3092,3081,3067,3056,3100,3075,125,920,500,2210,5,1,25000000,771,14.69,0.33,12,0.02,210.00,9454.00,3650,20240730,-15.48,2985,20250203,3.35,3130,-1.44,20250106,2985,3.35,20250203,3650,-15.48,20240730,2985,3.35,20250203,0.62,N,010960,500,125 억,,865858,N,N,5,N,00,N
20250321,130254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3080,0,3,0.00,12326360,4000,14.36,3095,3095,3075,4000,2160,3080,3081.59,3.46,0,-74,3106,3092,3081,3067,3056,3100,3075,125,920,500,2210,5,1,25000000,770,14.67,0.33,12,0.02,210.00,9454.00,3650,20240730,-15.62,2985,20250203,3.18,3130,-1.60,20250106,2985,3.18,20250203,3650,-15.62,20240730,2985,3.18,20250203,0.62,N,010960,500,125 억,,865858,N,N,5,N,00,N
20250321,120255,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3085,5,2,0.16,9897285,3212,11.53,3095,3095,3075,4000,2160,3080,3081.35,3.46,0,-74,3106,3092,3081,3067,3056,3100,3075,125,920,500,2210,5,1,25000000,771,14.69,0.33,12,0.01,210.00,9454.00,3650,20240730,-15.48,2985,20250203,3.35,3130,-1.44,20250106,2985,3.35,20250203,3650,-15.48,20240730,2985,3.35,20250203,0.62,N,010960,500,125 억,,865858,N,N,5,N,00,N
20250321,110253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3085,5,2,0.16,9486980,3079,11.05,3095,3095,3075,4000,2160,3080,3081.19,3.46,0,-78,3106,3092,3081,3067,3056,3100,3075,125,920,500,2210,5,1,25000000,771,14.69,0.33,12,0.01,210.00,9454.00,3650,20240730,-15.48,2985,20250203,3.35,3130,-1.44,20250106,2985,3.35,20250203,3650,-15.48,20240730,2985,3.35,20250203,0.62,N,010960,500,125 억,,865858,N,N,5,N,00,N
20250321,100255,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3075,-5,5,-0.16,8790645,2853,10.24,3095,3095,3075,4000,2160,3080,3081.19,3.46,0,-78,3106,3092,3081,3067,3056,3100,3075,125,920,500,2210,5,1,25000000,769,14.64,0.33,12,0.01,210.00,9454.00,3650,20240730,-15.75,2985,20250203,3.02,3130,-1.76,20250106,2985,3.02,20250203,3650,-15.75,20240730,2985,3.02,20250203,0.62,N,010960,500,125 억,,865858,N,N,5,N,00,N
20250321,090256,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3080,0,3,0.00,0,0,0.00,0,0,0,4000,2160,3080,0.00,3.46,0,0,3106,3092,3081,3067,3056,3100,3075,125,920,500,2210,5,1,25000000,770,14.67,0.33,12,0.00,210.00,9454.00,3650,20240730,-15.62,2985,20250203,3.18,3130,-1.60,20250106,2985,3.18,20250203,3650,-15.62,20240730,2985,3.18,20250203,0.62,N,010960,500,125 억,,865858,N,N,5,N,00,N
20250320,160313,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3080,-5,5,-0.16,85822155,27861,636.97,3075,3095,3070,4010,2160,3085,3080.37,3.46,0,-217,3095,3090,3080,3075,3065,3092,3077,125,925,500,2220,5,1,25000000,770,14.67,0.33,12,0.11,210.00,9454.00,3650,20240730,-15.62,2985,20250203,3.18,3130,-1.60,20250106,2985,3.18,20250203,3650,-15.62,20240730,2985,3.18,20250203,0.62,N,010960,500,125 억,,866092,N,N,5,N,00,N
20250320,150254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3085,0,3,0.00,85368810,27714,633.61,3075,3095,3070,4010,2160,3085,3080.35,3.46,0,-219,3095,3090,3080,3075,3065,3092,3077,125,925,500,2220,5,1,25000000,771,14.69,0.33,12,0.11,210.00,9454.00,3650,20240730,-15.48,2985,20250203,3.35,3130,-1.44,20250106,2985,3.35,20250203,3650,-15.48,20240730,2985,3.35,20250203,0.62,N,010960,500,125 억,,866092,N,N,3,N,00,N
20250320,140255,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3085,0,3,0.00,77005060,25003,571.63,3075,3095,3070,4010,2160,3085,3079.83,3.46,0,-236,3095,3090,3080,3075,3065,3092,3077,125,925,500,2220,5,1,25000000,771,14.69,0.33,12,0.10,210.00,9454.00,3650,20240730,-15.48,2985,20250203,3.35,3130,-1.44,20250106,2985,3.35,20250203,3650,-15.48,20240730,2985,3.35,20250203,0.62,N,010960,500,125 억,,866092,N,N,3,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 160254 57 100.00 KOSPI 건설 N N N N N 3075 -5 5 -0.16 17687165 5741 20.61 3095 3095 3075 4000 2160 3080 3080.85 3.46 0 -92 3106 3092 3081 3067 3056 3100 3075 125 920 500 2210 5 1 25000000 769 14.64 0.33 12 0.02 210.00 9454.00 3650 20240730 -15.75 2985 20250203 3.02 3130 -1.76 20250106 2985 3.02 20250203 3650 -15.75 20240730 2985 3.02 20250203 0.62 N 010960 500 125 억 865858 N N 44 N 00 N
3 20250321 150254 57 100.00 KOSPI 건설 N N N N N 3080 0 3 0.00 17259350 5602 20.11 3095 3095 3075 4000 2160 3080 3080.93 3.46 0 -75 3106 3092 3081 3067 3056 3100 3075 125 920 500 2210 5 1 25000000 770 14.67 0.33 12 0.02 210.00 9454.00 3650 20240730 -15.62 2985 20250203 3.18 3130 -1.60 20250106 2985 3.18 20250203 3650 -15.62 20240730 2985 3.18 20250203 0.62 N 010960 500 125 억 865858 N N 5 N 00 N
4 20250321 140253 57 100.00 KOSPI 건설 N N N N N 3085 5 2 0.16 16429490 5333 19.14 3095 3095 3075 4000 2160 3080 3080.72 3.46 0 -74 3106 3092 3081 3067 3056 3100 3075 125 920 500 2210 5 1 25000000 771 14.69 0.33 12 0.02 210.00 9454.00 3650 20240730 -15.48 2985 20250203 3.35 3130 -1.44 20250106 2985 3.35 20250203 3650 -15.48 20240730 2985 3.35 20250203 0.62 N 010960 500 125 억 865858 N N 5 N 00 N
5 20250321 130254 57 100.00 KOSPI 건설 N N N N N 3080 0 3 0.00 12326360 4000 14.36 3095 3095 3075 4000 2160 3080 3081.59 3.46 0 -74 3106 3092 3081 3067 3056 3100 3075 125 920 500 2210 5 1 25000000 770 14.67 0.33 12 0.02 210.00 9454.00 3650 20240730 -15.62 2985 20250203 3.18 3130 -1.60 20250106 2985 3.18 20250203 3650 -15.62 20240730 2985 3.18 20250203 0.62 N 010960 500 125 억 865858 N N 5 N 00 N
6 20250321 120255 57 100.00 KOSPI 건설 N N N N N 3085 5 2 0.16 9897285 3212 11.53 3095 3095 3075 4000 2160 3080 3081.35 3.46 0 -74 3106 3092 3081 3067 3056 3100 3075 125 920 500 2210 5 1 25000000 771 14.69 0.33 12 0.01 210.00 9454.00 3650 20240730 -15.48 2985 20250203 3.35 3130 -1.44 20250106 2985 3.35 20250203 3650 -15.48 20240730 2985 3.35 20250203 0.62 N 010960 500 125 억 865858 N N 5 N 00 N
7 20250321 110253 57 100.00 KOSPI 건설 N N N N N 3085 5 2 0.16 9486980 3079 11.05 3095 3095 3075 4000 2160 3080 3081.19 3.46 0 -78 3106 3092 3081 3067 3056 3100 3075 125 920 500 2210 5 1 25000000 771 14.69 0.33 12 0.01 210.00 9454.00 3650 20240730 -15.48 2985 20250203 3.35 3130 -1.44 20250106 2985 3.35 20250203 3650 -15.48 20240730 2985 3.35 20250203 0.62 N 010960 500 125 억 865858 N N 5 N 00 N
8 20250321 100255 57 100.00 KOSPI 건설 N N N N N 3075 -5 5 -0.16 8790645 2853 10.24 3095 3095 3075 4000 2160 3080 3081.19 3.46 0 -78 3106 3092 3081 3067 3056 3100 3075 125 920 500 2210 5 1 25000000 769 14.64 0.33 12 0.01 210.00 9454.00 3650 20240730 -15.75 2985 20250203 3.02 3130 -1.76 20250106 2985 3.02 20250203 3650 -15.75 20240730 2985 3.02 20250203 0.62 N 010960 500 125 억 865858 N N 5 N 00 N
9 20250321 090256 57 100.00 KOSPI 건설 N N N N N 3080 0 3 0.00 0 0 0.00 0 0 0 4000 2160 3080 0.00 3.46 0 0 3106 3092 3081 3067 3056 3100 3075 125 920 500 2210 5 1 25000000 770 14.67 0.33 12 0.00 210.00 9454.00 3650 20240730 -15.62 2985 20250203 3.18 3130 -1.60 20250106 2985 3.18 20250203 3650 -15.62 20240730 2985 3.18 20250203 0.62 N 010960 500 125 억 865858 N N 5 N 00 N
10 20250320 160313 57 100.00 KOSPI 건설 N N N N N 3080 -5 5 -0.16 85822155 27861 636.97 3075 3095 3070 4010 2160 3085 3080.37 3.46 0 -217 3095 3090 3080 3075 3065 3092 3077 125 925 500 2220 5 1 25000000 770 14.67 0.33 12 0.11 210.00 9454.00 3650 20240730 -15.62 2985 20250203 3.18 3130 -1.60 20250106 2985 3.18 20250203 3650 -15.62 20240730 2985 3.18 20250203 0.62 N 010960 500 125 억 866092 N N 5 N 00 N
11 20250320 150254 57 100.00 KOSPI 건설 N N N N N 3085 0 3 0.00 85368810 27714 633.61 3075 3095 3070 4010 2160 3085 3080.35 3.46 0 -219 3095 3090 3080 3075 3065 3092 3077 125 925 500 2220 5 1 25000000 771 14.69 0.33 12 0.11 210.00 9454.00 3650 20240730 -15.48 2985 20250203 3.35 3130 -1.44 20250106 2985 3.35 20250203 3650 -15.48 20240730 2985 3.35 20250203 0.62 N 010960 500 125 억 866092 N N 3 N 00 N
12 20250320 140255 57 100.00 KOSPI 건설 N N N N N 3085 0 3 0.00 77005060 25003 571.63 3075 3095 3070 4010 2160 3085 3079.83 3.46 0 -236 3095 3090 3080 3075 3065 3092 3077 125 925 500 2220 5 1 25000000 771 14.69 0.33 12 0.10 210.00 9454.00 3650 20240730 -15.48 2985 20250203 3.35 3130 -1.44 20250106 2985 3.35 20250203 3650 -15.48 20240730 2985 3.35 20250203 0.62 N 010960 500 125 억 866092 N N 3 N 00 N