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
013700/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
20250321,160310,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1199,-16,5,-1.32,216867662,182316,220.22,1200,1220,1175,1579,851,1215,1189.51,0.72,0,5692,1280,1247,1227,1194,1174,1237,1184,299,364,500,870,1,1,59750830,716,20.67,0.63,12,0.31,58.00,1908.00,1775,20250110,-32.45,1142,20241115,4.99,1775,-32.45,20250110,1175,2.04,20250321,1775,-32.45,20250110,1142,4.99,20241115,0.23,N,013700,500,298 억,,428668,N,N,88,N,00,N
20250321,150310,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1194,-21,5,-1.73,209039993,175762,212.31,1200,1220,1175,1579,851,1215,1189.34,0.72,0,8393,1280,1247,1227,1194,1174,1237,1184,299,364,500,870,1,1,59750830,713,20.59,0.63,12,0.29,58.00,1908.00,1775,20250110,-32.73,1142,20241115,4.55,1775,-32.73,20250110,1175,1.62,20250321,1775,-32.73,20250110,1142,4.55,20241115,0.23,N,013700,500,298 억,,428668,N,N,12,N,00,N
20250321,140310,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1196,-19,5,-1.56,200066958,168256,203.24,1200,1220,1175,1579,851,1215,1189.06,0.72,0,13711,1280,1247,1227,1194,1174,1237,1184,299,364,500,870,1,1,59750830,715,20.62,0.63,12,0.28,58.00,1908.00,1775,20250110,-32.62,1142,20241115,4.73,1775,-32.62,20250110,1175,1.79,20250321,1775,-32.62,20250110,1142,4.73,20241115,0.23,N,013700,500,298 억,,428668,N,N,12,N,00,N
20250321,130310,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1207,-8,5,-0.66,148583276,125035,151.03,1200,1220,1175,1579,851,1215,1188.33,0.72,0,7642,1280,1247,1227,1194,1174,1237,1184,299,364,500,870,1,1,59750830,721,20.81,0.63,12,0.21,58.00,1908.00,1775,20250110,-32.00,1142,20241115,5.69,1775,-32.00,20250110,1175,2.72,20250321,1775,-32.00,20250110,1142,5.69,20241115,0.23,N,013700,500,298 억,,428668,N,N,12,N,00,N
20250321,120311,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1206,-9,5,-0.74,147647696,124257,150.09,1200,1220,1175,1579,851,1215,1188.24,0.72,0,7753,1280,1247,1227,1194,1174,1237,1184,299,364,500,870,1,1,59750830,721,20.79,0.63,12,0.21,58.00,1908.00,1775,20250110,-32.06,1142,20241115,5.60,1775,-32.06,20250110,1175,2.64,20250321,1775,-32.06,20250110,1142,5.60,20241115,0.23,N,013700,500,298 억,,428668,N,N,12,N,00,N
20250321,110310,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1194,-21,5,-1.73,136135113,114653,138.49,1200,1220,1175,1579,851,1215,1187.37,0.72,0,-935,1280,1247,1227,1194,1174,1237,1184,299,364,500,870,1,1,59750830,713,20.59,0.63,12,0.19,58.00,1908.00,1775,20250110,-32.73,1142,20241115,4.55,1775,-32.73,20250110,1175,1.62,20250321,1775,-32.73,20250110,1142,4.55,20241115,0.23,N,013700,500,298 억,,428668,N,N,12,N,00,N
20250321,100311,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1184,-31,5,-2.55,106299070,89652,108.29,1200,1220,1175,1579,851,1215,1185.69,0.72,0,8463,1280,1247,1227,1194,1174,1237,1184,299,364,500,870,1,1,59750830,707,20.41,0.62,12,0.15,58.00,1908.00,1775,20250110,-33.30,1142,20241115,3.68,1775,-33.30,20250110,1175,0.77,20250321,1775,-33.30,20250110,1142,3.68,20241115,0.23,N,013700,500,298 억,,428668,N,N,12,N,00,N
20250321,090312,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1204,-11,5,-0.91,6435732,5361,6.48,1200,1204,1197,1579,851,1215,1200.47,0.72,0,268,1280,1247,1227,1194,1174,1237,1184,299,364,500,870,1,1,59750830,719,20.76,0.63,12,0.01,58.00,1908.00,1775,20250110,-32.17,1142,20241115,5.43,1775,-32.17,20250110,1178,2.21,20250311,1775,-32.17,20250110,1142,5.43,20241115,0.23,N,013700,500,298 억,,428668,N,N,12,N,00,N
20250320,160329,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1215,-16,5,-1.30,100735460,82787,144.75,1230,1260,1207,1600,862,1231,1216.80,0.74,0,-10074,1258,1244,1231,1217,1204,1251,1224,299,369,500,880,1,1,59750830,726,20.95,0.64,12,0.14,58.00,1908.00,1775,20250110,-31.55,1142,20241115,6.39,1775,-31.55,20250110,1178,3.14,20250311,1775,-31.55,20250110,1142,6.39,20241115,0.22,N,013700,500,298 억,,439755,N,N,12,N,00,N
20250320,150311,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1215,-16,5,-1.30,94971621,78043,136.45,1230,1260,1207,1600,862,1231,1216.91,0.74,0,-7824,1258,1244,1231,1217,1204,1251,1224,299,369,500,880,1,1,59750830,726,20.95,0.64,12,0.13,58.00,1908.00,1775,20250110,-31.55,1142,20241115,6.39,1775,-31.55,20250110,1178,3.14,20250311,1775,-31.55,20250110,1142,6.39,20241115,0.22,N,013700,500,298 억,,439755,N,N,7,N,00,N
20250320,140311,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1207,-24,5,-1.95,84490440,69414,121.36,1230,1260,1207,1600,862,1231,1217.20,0.74,0,-10248,1258,1244,1231,1217,1204,1251,1224,299,369,500,880,1,1,59750830,721,20.81,0.63,12,0.12,58.00,1908.00,1775,20250110,-32.00,1142,20241115,5.69,1775,-32.00,20250110,1178,2.46,20250311,1775,-32.00,20250110,1142,5.69,20241115,0.22,N,013700,500,298 억,,439755,N,N,7,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 160310 57 100.00 KOSPI 건설 N N N N N 1199 -16 5 -1.32 216867662 182316 220.22 1200 1220 1175 1579 851 1215 1189.51 0.72 0 5692 1280 1247 1227 1194 1174 1237 1184 299 364 500 870 1 1 59750830 716 20.67 0.63 12 0.31 58.00 1908.00 1775 20250110 -32.45 1142 20241115 4.99 1775 -32.45 20250110 1175 2.04 20250321 1775 -32.45 20250110 1142 4.99 20241115 0.23 N 013700 500 298 억 428668 N N 88 N 00 N
3 20250321 150310 57 100.00 KOSPI 건설 N N N N N 1194 -21 5 -1.73 209039993 175762 212.31 1200 1220 1175 1579 851 1215 1189.34 0.72 0 8393 1280 1247 1227 1194 1174 1237 1184 299 364 500 870 1 1 59750830 713 20.59 0.63 12 0.29 58.00 1908.00 1775 20250110 -32.73 1142 20241115 4.55 1775 -32.73 20250110 1175 1.62 20250321 1775 -32.73 20250110 1142 4.55 20241115 0.23 N 013700 500 298 억 428668 N N 12 N 00 N
4 20250321 140310 57 100.00 KOSPI 건설 N N N N N 1196 -19 5 -1.56 200066958 168256 203.24 1200 1220 1175 1579 851 1215 1189.06 0.72 0 13711 1280 1247 1227 1194 1174 1237 1184 299 364 500 870 1 1 59750830 715 20.62 0.63 12 0.28 58.00 1908.00 1775 20250110 -32.62 1142 20241115 4.73 1775 -32.62 20250110 1175 1.79 20250321 1775 -32.62 20250110 1142 4.73 20241115 0.23 N 013700 500 298 억 428668 N N 12 N 00 N
5 20250321 130310 57 100.00 KOSPI 건설 N N N N N 1207 -8 5 -0.66 148583276 125035 151.03 1200 1220 1175 1579 851 1215 1188.33 0.72 0 7642 1280 1247 1227 1194 1174 1237 1184 299 364 500 870 1 1 59750830 721 20.81 0.63 12 0.21 58.00 1908.00 1775 20250110 -32.00 1142 20241115 5.69 1775 -32.00 20250110 1175 2.72 20250321 1775 -32.00 20250110 1142 5.69 20241115 0.23 N 013700 500 298 억 428668 N N 12 N 00 N
6 20250321 120311 57 100.00 KOSPI 건설 N N N N N 1206 -9 5 -0.74 147647696 124257 150.09 1200 1220 1175 1579 851 1215 1188.24 0.72 0 7753 1280 1247 1227 1194 1174 1237 1184 299 364 500 870 1 1 59750830 721 20.79 0.63 12 0.21 58.00 1908.00 1775 20250110 -32.06 1142 20241115 5.60 1775 -32.06 20250110 1175 2.64 20250321 1775 -32.06 20250110 1142 5.60 20241115 0.23 N 013700 500 298 억 428668 N N 12 N 00 N
7 20250321 110310 57 100.00 KOSPI 건설 N N N N N 1194 -21 5 -1.73 136135113 114653 138.49 1200 1220 1175 1579 851 1215 1187.37 0.72 0 -935 1280 1247 1227 1194 1174 1237 1184 299 364 500 870 1 1 59750830 713 20.59 0.63 12 0.19 58.00 1908.00 1775 20250110 -32.73 1142 20241115 4.55 1775 -32.73 20250110 1175 1.62 20250321 1775 -32.73 20250110 1142 4.55 20241115 0.23 N 013700 500 298 억 428668 N N 12 N 00 N
8 20250321 100311 57 100.00 KOSPI 건설 N N N N N 1184 -31 5 -2.55 106299070 89652 108.29 1200 1220 1175 1579 851 1215 1185.69 0.72 0 8463 1280 1247 1227 1194 1174 1237 1184 299 364 500 870 1 1 59750830 707 20.41 0.62 12 0.15 58.00 1908.00 1775 20250110 -33.30 1142 20241115 3.68 1775 -33.30 20250110 1175 0.77 20250321 1775 -33.30 20250110 1142 3.68 20241115 0.23 N 013700 500 298 억 428668 N N 12 N 00 N
9 20250321 090312 57 100.00 KOSPI 건설 N N N N N 1204 -11 5 -0.91 6435732 5361 6.48 1200 1204 1197 1579 851 1215 1200.47 0.72 0 268 1280 1247 1227 1194 1174 1237 1184 299 364 500 870 1 1 59750830 719 20.76 0.63 12 0.01 58.00 1908.00 1775 20250110 -32.17 1142 20241115 5.43 1775 -32.17 20250110 1178 2.21 20250311 1775 -32.17 20250110 1142 5.43 20241115 0.23 N 013700 500 298 억 428668 N N 12 N 00 N
10 20250320 160329 57 100.00 KOSPI 건설 N N N N N 1215 -16 5 -1.30 100735460 82787 144.75 1230 1260 1207 1600 862 1231 1216.80 0.74 0 -10074 1258 1244 1231 1217 1204 1251 1224 299 369 500 880 1 1 59750830 726 20.95 0.64 12 0.14 58.00 1908.00 1775 20250110 -31.55 1142 20241115 6.39 1775 -31.55 20250110 1178 3.14 20250311 1775 -31.55 20250110 1142 6.39 20241115 0.22 N 013700 500 298 억 439755 N N 12 N 00 N
11 20250320 150311 57 100.00 KOSPI 건설 N N N N N 1215 -16 5 -1.30 94971621 78043 136.45 1230 1260 1207 1600 862 1231 1216.91 0.74 0 -7824 1258 1244 1231 1217 1204 1251 1224 299 369 500 880 1 1 59750830 726 20.95 0.64 12 0.13 58.00 1908.00 1775 20250110 -31.55 1142 20241115 6.39 1775 -31.55 20250110 1178 3.14 20250311 1775 -31.55 20250110 1142 6.39 20241115 0.22 N 013700 500 298 억 439755 N N 7 N 00 N
12 20250320 140311 57 100.00 KOSPI 건설 N N N N N 1207 -24 5 -1.95 84490440 69414 121.36 1230 1260 1207 1600 862 1231 1217.20 0.74 0 -10248 1258 1244 1231 1217 1204 1251 1224 299 369 500 880 1 1 59750830 721 20.81 0.63 12 0.12 58.00 1908.00 1775 20250110 -32.00 1142 20241115 5.69 1775 -32.00 20250110 1178 2.46 20250311 1775 -32.00 20250110 1142 5.69 20241115 0.22 N 013700 500 298 억 439755 N N 7 N 00 N