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
013360/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
20250321,160309,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3075,-225,5,-6.82,3325045766,1082083,83.11,3025,3200,2965,4290,2310,3300,3072.82,64.31,0,-5483,3553,3426,3333,3206,3113,3380,3160,270,990,500,2040,5,1,54024880,1661,41.00,1.33,12,2.00,75.00,2309.00,5500,20241211,-44.09,1153,20240313,166.70,4680,-34.29,20250102,2915,5.49,20250210,5500,-44.09,20241211,1165,163.95,20241028,0.22,N,013360,500,270 억,,34743531,N,N,96,N,00,N
20250321,150309,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3070,-230,5,-6.97,3138252076,1021073,78.42,3025,3200,2965,4290,2310,3300,3073.48,64.31,0,784,3553,3426,3333,3206,3113,3380,3160,270,990,500,2040,5,1,54024880,1659,40.93,1.33,12,1.89,75.00,2309.00,5500,20241211,-44.18,1153,20240313,166.26,4680,-34.40,20250102,2915,5.32,20250210,5500,-44.18,20241211,1165,163.52,20241028,0.22,N,013360,500,270 억,,34743531,N,N,13,N,00,N
20250321,140309,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3105,-195,5,-5.91,2889401501,940226,72.21,3025,3200,2965,4290,2310,3300,3073.09,64.31,0,-4351,3553,3426,3333,3206,3113,3380,3160,270,990,500,2040,5,1,54024880,1677,41.40,1.34,12,1.74,75.00,2309.00,5500,20241211,-43.55,1153,20240313,169.30,4680,-33.65,20250102,2915,6.52,20250210,5500,-43.55,20241211,1165,166.52,20241028,0.22,N,013360,500,270 억,,34743531,N,N,13,N,00,N
20250321,130309,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3155,-145,5,-4.39,2634194410,858487,65.93,3025,3200,2965,4290,2310,3300,3068.41,64.31,0,5305,3553,3426,3333,3206,3113,3380,3160,270,990,500,2040,5,1,54024880,1704,42.07,1.37,12,1.59,75.00,2309.00,5500,20241211,-42.64,1153,20240313,173.63,4680,-32.59,20250102,2915,8.23,20250210,5500,-42.64,20241211,1165,170.82,20241028,0.22,N,013360,500,270 억,,34743531,N,N,13,N,00,N
20250321,120310,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3115,-185,5,-5.61,2339470075,765006,58.75,3025,3185,2965,4290,2310,3300,3058.11,64.31,0,7707,3553,3426,3333,3206,3113,3380,3160,270,990,500,2040,5,1,54024880,1683,41.53,1.35,12,1.42,75.00,2309.00,5500,20241211,-43.36,1153,20240313,170.16,4680,-33.44,20250102,2915,6.86,20250210,5500,-43.36,20241211,1165,167.38,20241028,0.22,N,013360,500,270 억,,34743531,N,N,13,N,00,N
20250321,110309,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3050,-250,5,-7.58,2092584945,685191,52.62,3025,3185,2965,4290,2310,3300,3054.02,64.31,0,-13349,3553,3426,3333,3206,3113,3380,3160,270,990,500,2040,5,1,54024880,1648,40.67,1.32,12,1.27,75.00,2309.00,5500,20241211,-44.55,1153,20240313,164.53,4680,-34.83,20250102,2915,4.63,20250210,5500,-44.55,20241211,1165,161.80,20241028,0.22,N,013360,500,270 억,,34743531,N,N,13,N,00,N
20250321,100310,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3010,-290,5,-8.79,1750658535,572298,43.95,3025,3185,2965,4290,2310,3300,3059.00,64.31,0,-25409,3553,3426,3333,3206,3113,3380,3160,270,990,500,2040,5,1,54024880,1626,40.13,1.30,12,1.06,75.00,2309.00,5500,20241211,-45.27,1153,20240313,161.06,4680,-35.68,20250102,2915,3.26,20250210,5500,-45.27,20241211,1165,158.37,20241028,0.22,N,013360,500,270 억,,34743531,N,N,13,N,00,N
20250321,090311,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3175,-125,5,-3.79,232776282,75490,5.80,3025,3185,3020,4290,2310,3300,3083.53,64.31,0,25956,3553,3426,3333,3206,3113,3380,3160,270,990,500,2040,5,1,54024880,1715,42.33,1.38,12,0.14,75.00,2309.00,5500,20241211,-42.27,1153,20240313,175.37,4680,-32.16,20250102,2915,8.92,20250210,5500,-42.27,20241211,1165,172.53,20241028,0.22,N,013360,500,270 억,,34743531,N,N,13,N,00,N
20250320,160328,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3300,-195,5,-5.58,4172458340,1252212,66.90,3375,3460,3240,4540,2450,3495,3332.07,64.13,0,97118,3975,3735,3610,3370,3245,3672,3307,270,1045,500,2160,5,1,54024880,1783,44.00,1.43,12,2.32,75.00,2309.00,5500,20241211,-40.00,1153,20240313,186.21,4680,-29.49,20250102,2915,13.21,20250210,5500,-40.00,20241211,1165,183.26,20241028,0.22,N,013360,500,270 억,,34646451,N,N,13,N,00,N
20250320,150309,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3290,-205,5,-5.87,4037366375,1211190,64.71,3375,3460,3240,4540,2450,3495,3333.39,64.13,0,107242,3975,3735,3610,3370,3245,3672,3307,270,1045,500,2160,5,1,54024880,1777,43.87,1.42,12,2.24,75.00,2309.00,5500,20241211,-40.18,1153,20240313,185.34,4680,-29.70,20250102,2915,12.86,20250210,5500,-40.18,20241211,1165,182.40,20241028,0.22,N,013360,500,270 억,,34646451,N,N,8,N,00,N
20250320,140310,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3245,-250,5,-7.15,3562037589,1066235,56.96,3375,3460,3245,4540,2450,3495,3340.76,64.13,0,73715,3975,3735,3610,3370,3245,3672,3307,270,1045,500,2160,5,1,54024880,1753,43.27,1.41,12,1.97,75.00,2309.00,5500,20241211,-41.00,1153,20240313,181.44,4680,-30.66,20250102,2915,11.32,20250210,5500,-41.00,20241211,1165,178.54,20241028,0.22,N,013360,500,270 억,,34646451,N,N,8,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 160309 57 100.00 KOSPI 건설 N N N N N 3075 -225 5 -6.82 3325045766 1082083 83.11 3025 3200 2965 4290 2310 3300 3072.82 64.31 0 -5483 3553 3426 3333 3206 3113 3380 3160 270 990 500 2040 5 1 54024880 1661 41.00 1.33 12 2.00 75.00 2309.00 5500 20241211 -44.09 1153 20240313 166.70 4680 -34.29 20250102 2915 5.49 20250210 5500 -44.09 20241211 1165 163.95 20241028 0.22 N 013360 500 270 억 34743531 N N 96 N 00 N
3 20250321 150309 57 100.00 KOSPI 건설 N N N N N 3070 -230 5 -6.97 3138252076 1021073 78.42 3025 3200 2965 4290 2310 3300 3073.48 64.31 0 784 3553 3426 3333 3206 3113 3380 3160 270 990 500 2040 5 1 54024880 1659 40.93 1.33 12 1.89 75.00 2309.00 5500 20241211 -44.18 1153 20240313 166.26 4680 -34.40 20250102 2915 5.32 20250210 5500 -44.18 20241211 1165 163.52 20241028 0.22 N 013360 500 270 억 34743531 N N 13 N 00 N
4 20250321 140309 57 100.00 KOSPI 건설 N N N N N 3105 -195 5 -5.91 2889401501 940226 72.21 3025 3200 2965 4290 2310 3300 3073.09 64.31 0 -4351 3553 3426 3333 3206 3113 3380 3160 270 990 500 2040 5 1 54024880 1677 41.40 1.34 12 1.74 75.00 2309.00 5500 20241211 -43.55 1153 20240313 169.30 4680 -33.65 20250102 2915 6.52 20250210 5500 -43.55 20241211 1165 166.52 20241028 0.22 N 013360 500 270 억 34743531 N N 13 N 00 N
5 20250321 130309 57 100.00 KOSPI 건설 N N N N N 3155 -145 5 -4.39 2634194410 858487 65.93 3025 3200 2965 4290 2310 3300 3068.41 64.31 0 5305 3553 3426 3333 3206 3113 3380 3160 270 990 500 2040 5 1 54024880 1704 42.07 1.37 12 1.59 75.00 2309.00 5500 20241211 -42.64 1153 20240313 173.63 4680 -32.59 20250102 2915 8.23 20250210 5500 -42.64 20241211 1165 170.82 20241028 0.22 N 013360 500 270 억 34743531 N N 13 N 00 N
6 20250321 120310 57 100.00 KOSPI 건설 N N N N N 3115 -185 5 -5.61 2339470075 765006 58.75 3025 3185 2965 4290 2310 3300 3058.11 64.31 0 7707 3553 3426 3333 3206 3113 3380 3160 270 990 500 2040 5 1 54024880 1683 41.53 1.35 12 1.42 75.00 2309.00 5500 20241211 -43.36 1153 20240313 170.16 4680 -33.44 20250102 2915 6.86 20250210 5500 -43.36 20241211 1165 167.38 20241028 0.22 N 013360 500 270 억 34743531 N N 13 N 00 N
7 20250321 110309 57 100.00 KOSPI 건설 N N N N N 3050 -250 5 -7.58 2092584945 685191 52.62 3025 3185 2965 4290 2310 3300 3054.02 64.31 0 -13349 3553 3426 3333 3206 3113 3380 3160 270 990 500 2040 5 1 54024880 1648 40.67 1.32 12 1.27 75.00 2309.00 5500 20241211 -44.55 1153 20240313 164.53 4680 -34.83 20250102 2915 4.63 20250210 5500 -44.55 20241211 1165 161.80 20241028 0.22 N 013360 500 270 억 34743531 N N 13 N 00 N
8 20250321 100310 57 100.00 KOSPI 건설 N N N N N 3010 -290 5 -8.79 1750658535 572298 43.95 3025 3185 2965 4290 2310 3300 3059.00 64.31 0 -25409 3553 3426 3333 3206 3113 3380 3160 270 990 500 2040 5 1 54024880 1626 40.13 1.30 12 1.06 75.00 2309.00 5500 20241211 -45.27 1153 20240313 161.06 4680 -35.68 20250102 2915 3.26 20250210 5500 -45.27 20241211 1165 158.37 20241028 0.22 N 013360 500 270 억 34743531 N N 13 N 00 N
9 20250321 090311 57 100.00 KOSPI 건설 N N N N N 3175 -125 5 -3.79 232776282 75490 5.80 3025 3185 3020 4290 2310 3300 3083.53 64.31 0 25956 3553 3426 3333 3206 3113 3380 3160 270 990 500 2040 5 1 54024880 1715 42.33 1.38 12 0.14 75.00 2309.00 5500 20241211 -42.27 1153 20240313 175.37 4680 -32.16 20250102 2915 8.92 20250210 5500 -42.27 20241211 1165 172.53 20241028 0.22 N 013360 500 270 억 34743531 N N 13 N 00 N
10 20250320 160328 57 100.00 KOSPI 건설 N N N N N 3300 -195 5 -5.58 4172458340 1252212 66.90 3375 3460 3240 4540 2450 3495 3332.07 64.13 0 97118 3975 3735 3610 3370 3245 3672 3307 270 1045 500 2160 5 1 54024880 1783 44.00 1.43 12 2.32 75.00 2309.00 5500 20241211 -40.00 1153 20240313 186.21 4680 -29.49 20250102 2915 13.21 20250210 5500 -40.00 20241211 1165 183.26 20241028 0.22 N 013360 500 270 억 34646451 N N 13 N 00 N
11 20250320 150309 57 100.00 KOSPI 건설 N N N N N 3290 -205 5 -5.87 4037366375 1211190 64.71 3375 3460 3240 4540 2450 3495 3333.39 64.13 0 107242 3975 3735 3610 3370 3245 3672 3307 270 1045 500 2160 5 1 54024880 1777 43.87 1.42 12 2.24 75.00 2309.00 5500 20241211 -40.18 1153 20240313 185.34 4680 -29.70 20250102 2915 12.86 20250210 5500 -40.18 20241211 1165 182.40 20241028 0.22 N 013360 500 270 억 34646451 N N 8 N 00 N
12 20250320 140310 57 100.00 KOSPI 건설 N N N N N 3245 -250 5 -7.15 3562037589 1066235 56.96 3375 3460 3245 4540 2450 3495 3340.76 64.13 0 73715 3975 3735 3610 3370 3245 3672 3307 270 1045 500 2160 5 1 54024880 1753 43.27 1.41 12 1.97 75.00 2309.00 5500 20241211 -41.00 1153 20240313 181.44 4680 -30.66 20250102 2915 11.32 20250210 5500 -41.00 20241211 1165 178.54 20241028 0.22 N 013360 500 270 억 34646451 N N 8 N 00 N