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
013580/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
20250321,160309,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13320,-20,5,-0.15,207604800,15660,120.57,13300,13390,13150,17340,9340,13340,13257.01,5.53,0,1061,13466,13402,13336,13272,13206,13370,13240,447,4000,5000,9870,10,1,8930907,1190,2.52,0.15,12,0.18,5290.00,89706.00,15580,20240821,-14.51,11880,20241209,12.12,14150,-5.87,20250307,11980,11.19,20250203,15580,-14.51,20240821,11880,12.12,20241209,0.49,N,013580,5000,446 억,,493715,N,N,18,N,00,N
20250321,150310,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13300,-40,5,-0.30,206020740,15541,119.66,13300,13390,13150,17340,9340,13340,13256.59,5.53,0,997,13466,13402,13336,13272,13206,13370,13240,447,4000,5000,9870,10,1,8930907,1188,2.51,0.15,12,0.17,5290.00,89706.00,15580,20240821,-14.63,11880,20241209,11.95,14150,-6.01,20250307,11980,11.02,20250203,15580,-14.63,20240821,11880,11.95,20241209,0.49,N,013580,5000,446 억,,493715,N,N,1,N,00,N
20250321,140309,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13290,-50,5,-0.37,175165210,13227,101.84,13300,13390,13150,17340,9340,13340,13243.00,5.53,0,923,13466,13402,13336,13272,13206,13370,13240,447,4000,5000,9870,10,1,8930907,1187,2.51,0.15,12,0.15,5290.00,89706.00,15580,20240821,-14.70,11880,20241209,11.87,14150,-6.08,20250307,11980,10.93,20250203,15580,-14.70,20240821,11880,11.87,20241209,0.49,N,013580,5000,446 억,,493715,N,N,1,N,00,N
20250321,130310,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13300,-40,5,-0.30,158964730,12009,92.46,13300,13390,13150,17340,9340,13340,13237.13,5.53,0,1110,13466,13402,13336,13272,13206,13370,13240,447,4000,5000,9870,10,1,8930907,1188,2.51,0.15,12,0.13,5290.00,89706.00,15580,20240821,-14.63,11880,20241209,11.95,14150,-6.01,20250307,11980,11.02,20250203,15580,-14.63,20240821,11880,11.95,20241209,0.49,N,013580,5000,446 억,,493715,N,N,1,N,00,N
20250321,120311,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13300,-40,5,-0.30,131829560,9967,76.74,13300,13390,13150,17340,9340,13340,13226.60,5.53,0,1254,13466,13402,13336,13272,13206,13370,13240,447,4000,5000,9870,10,1,8930907,1188,2.51,0.15,12,0.11,5290.00,89706.00,15580,20240821,-14.63,11880,20241209,11.95,14150,-6.01,20250307,11980,11.02,20250203,15580,-14.63,20240821,11880,11.95,20241209,0.49,N,013580,5000,446 억,,493715,N,N,1,N,00,N
20250321,110309,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13240,-100,5,-0.75,84367000,6372,49.06,13300,13390,13150,17340,9340,13340,13240.27,5.53,0,356,13466,13402,13336,13272,13206,13370,13240,447,4000,5000,9870,10,1,8930907,1182,2.50,0.15,12,0.07,5290.00,89706.00,15580,20240821,-15.02,11880,20241209,11.45,14150,-6.43,20250307,11980,10.52,20250203,15580,-15.02,20240821,11880,11.45,20241209,0.49,N,013580,5000,446 억,,493715,N,N,1,N,00,N
20250321,100311,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13240,-100,5,-0.75,50842870,3849,29.64,13300,13300,13150,17340,9340,13340,13209.37,5.53,0,25,13466,13402,13336,13272,13206,13370,13240,447,4000,5000,9870,10,1,8930907,1182,2.50,0.15,12,0.04,5290.00,89706.00,15580,20240821,-15.02,11880,20241209,11.45,14150,-6.43,20250307,11980,10.52,20250203,15580,-15.02,20240821,11880,11.45,20241209,0.49,N,013580,5000,446 억,,493715,N,N,1,N,00,N
20250321,090312,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13220,-120,5,-0.90,1403720,106,0.82,13300,13300,13220,17340,9340,13340,13242.64,5.53,0,69,13466,13402,13336,13272,13206,13370,13240,447,4000,5000,9870,10,1,8930907,1181,2.50,0.15,12,0.00,5290.00,89706.00,15580,20240821,-15.15,11880,20241209,11.28,14150,-6.57,20250307,11980,10.35,20250203,15580,-15.15,20240821,11880,11.28,20241209,0.49,N,013580,5000,446 억,,493715,N,N,1,N,00,N
20250320,160328,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13340,20,2,0.15,173241750,12988,112.00,13390,13400,13270,17310,9330,13320,13338.60,5.54,0,71,13500,13410,13320,13230,13140,13455,13275,447,3990,5000,9850,10,1,8930907,1191,2.52,0.15,12,0.15,5290.00,89706.00,15580,20240821,-14.38,11880,20241209,12.29,14150,-5.72,20250307,11980,11.35,20250203,15580,-14.38,20240821,11880,12.29,20241209,0.52,N,013580,5000,446 억,,494525,N,N,1,N,00,N
20250320,150310,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13350,30,2,0.23,172308390,12918,111.40,13390,13400,13270,17310,9330,13320,13338.63,5.54,0,126,13500,13410,13320,13230,13140,13455,13275,447,3990,5000,9850,10,1,8930907,1192,2.52,0.15,12,0.14,5290.00,89706.00,15580,20240821,-14.31,11880,20241209,12.37,14150,-5.65,20250307,11980,11.44,20250203,15580,-14.31,20240821,11880,12.37,20241209,0.52,N,013580,5000,446 억,,494525,N,N,1,N,00,N
20250320,140311,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13370,50,2,0.38,141619820,10619,91.57,13390,13400,13270,17310,9330,13320,13336.46,5.54,0,151,13500,13410,13320,13230,13140,13455,13275,447,3990,5000,9850,10,1,8930907,1194,2.53,0.15,12,0.12,5290.00,89706.00,15580,20240821,-14.18,11880,20241209,12.54,14150,-5.51,20250307,11980,11.60,20250203,15580,-14.18,20240821,11880,12.54,20241209,0.52,N,013580,5000,446 억,,494525,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 20250321 160309 55 60.00 KOSPI 건설 N N N Y 60 N 13320 -20 5 -0.15 207604800 15660 120.57 13300 13390 13150 17340 9340 13340 13257.01 5.53 0 1061 13466 13402 13336 13272 13206 13370 13240 447 4000 5000 9870 10 1 8930907 1190 2.52 0.15 12 0.18 5290.00 89706.00 15580 20240821 -14.51 11880 20241209 12.12 14150 -5.87 20250307 11980 11.19 20250203 15580 -14.51 20240821 11880 12.12 20241209 0.49 N 013580 5000 446 억 493715 N N 18 N 00 N
3 20250321 150310 55 60.00 KOSPI 건설 N N N Y 60 N 13300 -40 5 -0.30 206020740 15541 119.66 13300 13390 13150 17340 9340 13340 13256.59 5.53 0 997 13466 13402 13336 13272 13206 13370 13240 447 4000 5000 9870 10 1 8930907 1188 2.51 0.15 12 0.17 5290.00 89706.00 15580 20240821 -14.63 11880 20241209 11.95 14150 -6.01 20250307 11980 11.02 20250203 15580 -14.63 20240821 11880 11.95 20241209 0.49 N 013580 5000 446 억 493715 N N 1 N 00 N
4 20250321 140309 55 60.00 KOSPI 건설 N N N Y 60 N 13290 -50 5 -0.37 175165210 13227 101.84 13300 13390 13150 17340 9340 13340 13243.00 5.53 0 923 13466 13402 13336 13272 13206 13370 13240 447 4000 5000 9870 10 1 8930907 1187 2.51 0.15 12 0.15 5290.00 89706.00 15580 20240821 -14.70 11880 20241209 11.87 14150 -6.08 20250307 11980 10.93 20250203 15580 -14.70 20240821 11880 11.87 20241209 0.49 N 013580 5000 446 억 493715 N N 1 N 00 N
5 20250321 130310 55 60.00 KOSPI 건설 N N N Y 60 N 13300 -40 5 -0.30 158964730 12009 92.46 13300 13390 13150 17340 9340 13340 13237.13 5.53 0 1110 13466 13402 13336 13272 13206 13370 13240 447 4000 5000 9870 10 1 8930907 1188 2.51 0.15 12 0.13 5290.00 89706.00 15580 20240821 -14.63 11880 20241209 11.95 14150 -6.01 20250307 11980 11.02 20250203 15580 -14.63 20240821 11880 11.95 20241209 0.49 N 013580 5000 446 억 493715 N N 1 N 00 N
6 20250321 120311 55 60.00 KOSPI 건설 N N N Y 60 N 13300 -40 5 -0.30 131829560 9967 76.74 13300 13390 13150 17340 9340 13340 13226.60 5.53 0 1254 13466 13402 13336 13272 13206 13370 13240 447 4000 5000 9870 10 1 8930907 1188 2.51 0.15 12 0.11 5290.00 89706.00 15580 20240821 -14.63 11880 20241209 11.95 14150 -6.01 20250307 11980 11.02 20250203 15580 -14.63 20240821 11880 11.95 20241209 0.49 N 013580 5000 446 억 493715 N N 1 N 00 N
7 20250321 110309 55 60.00 KOSPI 건설 N N N Y 60 N 13240 -100 5 -0.75 84367000 6372 49.06 13300 13390 13150 17340 9340 13340 13240.27 5.53 0 356 13466 13402 13336 13272 13206 13370 13240 447 4000 5000 9870 10 1 8930907 1182 2.50 0.15 12 0.07 5290.00 89706.00 15580 20240821 -15.02 11880 20241209 11.45 14150 -6.43 20250307 11980 10.52 20250203 15580 -15.02 20240821 11880 11.45 20241209 0.49 N 013580 5000 446 억 493715 N N 1 N 00 N
8 20250321 100311 55 60.00 KOSPI 건설 N N N Y 60 N 13240 -100 5 -0.75 50842870 3849 29.64 13300 13300 13150 17340 9340 13340 13209.37 5.53 0 25 13466 13402 13336 13272 13206 13370 13240 447 4000 5000 9870 10 1 8930907 1182 2.50 0.15 12 0.04 5290.00 89706.00 15580 20240821 -15.02 11880 20241209 11.45 14150 -6.43 20250307 11980 10.52 20250203 15580 -15.02 20240821 11880 11.45 20241209 0.49 N 013580 5000 446 억 493715 N N 1 N 00 N
9 20250321 090312 55 60.00 KOSPI 건설 N N N Y 60 N 13220 -120 5 -0.90 1403720 106 0.82 13300 13300 13220 17340 9340 13340 13242.64 5.53 0 69 13466 13402 13336 13272 13206 13370 13240 447 4000 5000 9870 10 1 8930907 1181 2.50 0.15 12 0.00 5290.00 89706.00 15580 20240821 -15.15 11880 20241209 11.28 14150 -6.57 20250307 11980 10.35 20250203 15580 -15.15 20240821 11880 11.28 20241209 0.49 N 013580 5000 446 억 493715 N N 1 N 00 N
10 20250320 160328 55 60.00 KOSPI 건설 N N N Y 60 N 13340 20 2 0.15 173241750 12988 112.00 13390 13400 13270 17310 9330 13320 13338.60 5.54 0 71 13500 13410 13320 13230 13140 13455 13275 447 3990 5000 9850 10 1 8930907 1191 2.52 0.15 12 0.15 5290.00 89706.00 15580 20240821 -14.38 11880 20241209 12.29 14150 -5.72 20250307 11980 11.35 20250203 15580 -14.38 20240821 11880 12.29 20241209 0.52 N 013580 5000 446 억 494525 N N 1 N 00 N
11 20250320 150310 55 60.00 KOSPI 건설 N N N Y 60 N 13350 30 2 0.23 172308390 12918 111.40 13390 13400 13270 17310 9330 13320 13338.63 5.54 0 126 13500 13410 13320 13230 13140 13455 13275 447 3990 5000 9850 10 1 8930907 1192 2.52 0.15 12 0.14 5290.00 89706.00 15580 20240821 -14.31 11880 20241209 12.37 14150 -5.65 20250307 11980 11.44 20250203 15580 -14.31 20240821 11880 12.37 20241209 0.52 N 013580 5000 446 억 494525 N N 1 N 00 N
12 20250320 140311 55 60.00 KOSPI 건설 N N N Y 60 N 13370 50 2 0.38 141619820 10619 91.57 13390 13400 13270 17310 9330 13320 13336.46 5.54 0 151 13500 13410 13320 13230 13140 13455 13275 447 3990 5000 9850 10 1 8930907 1194 2.53 0.15 12 0.12 5290.00 89706.00 15580 20240821 -14.18 11880 20241209 12.54 14150 -5.51 20250307 11980 11.60 20250203 15580 -14.18 20240821 11880 12.54 20241209 0.52 N 013580 5000 446 억 494525 N N 1 N 00 N