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
014790/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
20250321,160315,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2235,-30,5,-1.32,191818816,85317,56.82,2265,2290,2215,2940,1590,2265,2248.31,1.20,0,2649,2421,2342,2221,2142,2021,2382,2182,1944,675,5000,1630,5,1,37858601,846,4.89,0.22,12,0.23,457.00,10129.00,2880,20240823,-22.40,1928,20240417,15.92,2490,-10.24,20250225,2070,7.97,20250206,2880,-22.40,20240823,1928,15.92,20240417,0.00,N,014790,5000,1943 억,,453568,N,N,70,N,00,N
20250321,150316,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2235,-30,5,-1.32,187786956,83514,55.62,2265,2290,2215,2940,1590,2265,2248.57,1.20,0,2249,2421,2342,2221,2142,2021,2382,2182,1944,675,5000,1630,5,1,37858601,846,4.89,0.22,12,0.22,457.00,10129.00,2880,20240823,-22.40,1928,20240417,15.92,2490,-10.24,20250225,2070,7.97,20250206,2880,-22.40,20240823,1928,15.92,20240417,0.00,N,014790,5000,1943 억,,453568,N,N,8,N,00,N
20250321,140315,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2225,-40,5,-1.77,181793291,80826,53.83,2265,2290,2215,2940,1590,2265,2249.19,1.20,0,1988,2421,2342,2221,2142,2021,2382,2182,1944,675,5000,1630,5,1,37858601,842,4.87,0.22,12,0.21,457.00,10129.00,2880,20240823,-22.74,1928,20240417,15.40,2490,-10.64,20250225,2070,7.49,20250206,2880,-22.74,20240823,1928,15.40,20240417,0.00,N,014790,5000,1943 억,,453568,N,N,8,N,00,N
20250321,130316,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2235,-30,5,-1.32,180098846,80067,53.33,2265,2290,2215,2940,1590,2265,2249.35,1.20,0,1984,2421,2342,2221,2142,2021,2382,2182,1944,675,5000,1630,5,1,37858601,846,4.89,0.22,12,0.21,457.00,10129.00,2880,20240823,-22.40,1928,20240417,15.92,2490,-10.24,20250225,2070,7.97,20250206,2880,-22.40,20240823,1928,15.92,20240417,0.00,N,014790,5000,1943 억,,453568,N,N,8,N,00,N
20250321,120317,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2245,-20,5,-0.88,176309191,78374,52.20,2265,2290,2215,2940,1590,2265,2249.59,1.20,0,1513,2421,2342,2221,2142,2021,2382,2182,1944,675,5000,1630,5,1,37858601,850,4.91,0.22,12,0.21,457.00,10129.00,2880,20240823,-22.05,1928,20240417,16.44,2490,-9.84,20250225,2070,8.45,20250206,2880,-22.05,20240823,1928,16.44,20240417,0.00,N,014790,5000,1943 억,,453568,N,N,8,N,00,N
20250321,110315,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2245,-20,5,-0.88,174975766,77780,51.80,2265,2290,2215,2940,1590,2265,2249.62,1.20,0,1694,2421,2342,2221,2142,2021,2382,2182,1944,675,5000,1630,5,1,37858601,850,4.91,0.22,12,0.21,457.00,10129.00,2880,20240823,-22.05,1928,20240417,16.44,2490,-9.84,20250225,2070,8.45,20250206,2880,-22.05,20240823,1928,16.44,20240417,0.00,N,014790,5000,1943 억,,453568,N,N,8,N,00,N
20250321,100317,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2280,15,2,0.66,64082115,28478,18.97,2265,2290,2215,2940,1590,2265,2250.23,1.20,0,-3302,2421,2342,2221,2142,2021,2382,2182,1944,675,5000,1630,5,1,37858601,863,4.99,0.23,12,0.08,457.00,10129.00,2880,20240823,-20.83,1928,20240417,18.26,2490,-8.43,20250225,2070,10.14,20250206,2880,-20.83,20240823,1928,18.26,20240417,0.00,N,014790,5000,1943 억,,453568,N,N,8,N,00,N
20250321,090318,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2260,-5,5,-0.22,10554380,4660,3.10,2265,2270,2260,2940,1590,2265,2264.89,1.20,0,-1432,2421,2342,2221,2142,2021,2382,2182,1944,675,5000,1630,5,1,37858601,856,4.95,0.22,12,0.01,457.00,10129.00,2880,20240823,-21.53,1928,20240417,17.22,2490,-9.24,20250225,2070,9.18,20250206,2880,-21.53,20240823,1928,17.22,20240417,0.00,N,014790,5000,1943 억,,453568,N,N,8,N,00,N
20250320,160335,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2265,15,2,0.67,336966310,150140,111.43,2245,2300,2100,2925,1575,2250,2244.35,1.19,0,1529,2386,2317,2261,2192,2136,2352,2227,1944,675,5000,1620,5,1,37858601,857,4.96,0.22,12,0.40,457.00,10129.00,2880,20240823,-21.35,1928,20240417,17.48,2490,-9.04,20250225,2070,9.42,20250206,2880,-21.35,20240823,1928,17.48,20240417,0.00,N,014790,5000,1943 억,,452151,N,N,8,N,00,N
20250320,150316,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2235,-15,5,-0.67,327585735,145950,108.32,2245,2300,2100,2925,1575,2250,2244.51,1.19,0,4435,2386,2317,2261,2192,2136,2352,2227,1944,675,5000,1620,5,1,37858601,846,4.89,0.22,12,0.39,457.00,10129.00,2880,20240823,-22.40,1928,20240417,15.92,2490,-10.24,20250225,2070,7.97,20250206,2880,-22.40,20240823,1928,15.92,20240417,0.00,N,014790,5000,1943 억,,452151,N,N,4,N,00,N
20250320,140317,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2235,-15,5,-0.67,320485470,142779,105.97,2245,2300,2100,2925,1575,2250,2244.63,1.19,0,6778,2386,2317,2261,2192,2136,2352,2227,1944,675,5000,1620,5,1,37858601,846,4.89,0.22,12,0.38,457.00,10129.00,2880,20240823,-22.40,1928,20240417,15.92,2490,-10.24,20250225,2070,7.97,20250206,2880,-22.40,20240823,1928,15.92,20240417,0.00,N,014790,5000,1943 억,,452151,N,N,4,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 160315 57 100.00 KOSPI 건설 N N N N N 2235 -30 5 -1.32 191818816 85317 56.82 2265 2290 2215 2940 1590 2265 2248.31 1.20 0 2649 2421 2342 2221 2142 2021 2382 2182 1944 675 5000 1630 5 1 37858601 846 4.89 0.22 12 0.23 457.00 10129.00 2880 20240823 -22.40 1928 20240417 15.92 2490 -10.24 20250225 2070 7.97 20250206 2880 -22.40 20240823 1928 15.92 20240417 0.00 N 014790 5000 1943 억 453568 N N 70 N 00 N
3 20250321 150316 57 100.00 KOSPI 건설 N N N N N 2235 -30 5 -1.32 187786956 83514 55.62 2265 2290 2215 2940 1590 2265 2248.57 1.20 0 2249 2421 2342 2221 2142 2021 2382 2182 1944 675 5000 1630 5 1 37858601 846 4.89 0.22 12 0.22 457.00 10129.00 2880 20240823 -22.40 1928 20240417 15.92 2490 -10.24 20250225 2070 7.97 20250206 2880 -22.40 20240823 1928 15.92 20240417 0.00 N 014790 5000 1943 억 453568 N N 8 N 00 N
4 20250321 140315 57 100.00 KOSPI 건설 N N N N N 2225 -40 5 -1.77 181793291 80826 53.83 2265 2290 2215 2940 1590 2265 2249.19 1.20 0 1988 2421 2342 2221 2142 2021 2382 2182 1944 675 5000 1630 5 1 37858601 842 4.87 0.22 12 0.21 457.00 10129.00 2880 20240823 -22.74 1928 20240417 15.40 2490 -10.64 20250225 2070 7.49 20250206 2880 -22.74 20240823 1928 15.40 20240417 0.00 N 014790 5000 1943 억 453568 N N 8 N 00 N
5 20250321 130316 57 100.00 KOSPI 건설 N N N N N 2235 -30 5 -1.32 180098846 80067 53.33 2265 2290 2215 2940 1590 2265 2249.35 1.20 0 1984 2421 2342 2221 2142 2021 2382 2182 1944 675 5000 1630 5 1 37858601 846 4.89 0.22 12 0.21 457.00 10129.00 2880 20240823 -22.40 1928 20240417 15.92 2490 -10.24 20250225 2070 7.97 20250206 2880 -22.40 20240823 1928 15.92 20240417 0.00 N 014790 5000 1943 억 453568 N N 8 N 00 N
6 20250321 120317 57 100.00 KOSPI 건설 N N N N N 2245 -20 5 -0.88 176309191 78374 52.20 2265 2290 2215 2940 1590 2265 2249.59 1.20 0 1513 2421 2342 2221 2142 2021 2382 2182 1944 675 5000 1630 5 1 37858601 850 4.91 0.22 12 0.21 457.00 10129.00 2880 20240823 -22.05 1928 20240417 16.44 2490 -9.84 20250225 2070 8.45 20250206 2880 -22.05 20240823 1928 16.44 20240417 0.00 N 014790 5000 1943 억 453568 N N 8 N 00 N
7 20250321 110315 57 100.00 KOSPI 건설 N N N N N 2245 -20 5 -0.88 174975766 77780 51.80 2265 2290 2215 2940 1590 2265 2249.62 1.20 0 1694 2421 2342 2221 2142 2021 2382 2182 1944 675 5000 1630 5 1 37858601 850 4.91 0.22 12 0.21 457.00 10129.00 2880 20240823 -22.05 1928 20240417 16.44 2490 -9.84 20250225 2070 8.45 20250206 2880 -22.05 20240823 1928 16.44 20240417 0.00 N 014790 5000 1943 억 453568 N N 8 N 00 N
8 20250321 100317 57 100.00 KOSPI 건설 N N N N N 2280 15 2 0.66 64082115 28478 18.97 2265 2290 2215 2940 1590 2265 2250.23 1.20 0 -3302 2421 2342 2221 2142 2021 2382 2182 1944 675 5000 1630 5 1 37858601 863 4.99 0.23 12 0.08 457.00 10129.00 2880 20240823 -20.83 1928 20240417 18.26 2490 -8.43 20250225 2070 10.14 20250206 2880 -20.83 20240823 1928 18.26 20240417 0.00 N 014790 5000 1943 억 453568 N N 8 N 00 N
9 20250321 090318 57 100.00 KOSPI 건설 N N N N N 2260 -5 5 -0.22 10554380 4660 3.10 2265 2270 2260 2940 1590 2265 2264.89 1.20 0 -1432 2421 2342 2221 2142 2021 2382 2182 1944 675 5000 1630 5 1 37858601 856 4.95 0.22 12 0.01 457.00 10129.00 2880 20240823 -21.53 1928 20240417 17.22 2490 -9.24 20250225 2070 9.18 20250206 2880 -21.53 20240823 1928 17.22 20240417 0.00 N 014790 5000 1943 억 453568 N N 8 N 00 N
10 20250320 160335 57 100.00 KOSPI 건설 N N N N N 2265 15 2 0.67 336966310 150140 111.43 2245 2300 2100 2925 1575 2250 2244.35 1.19 0 1529 2386 2317 2261 2192 2136 2352 2227 1944 675 5000 1620 5 1 37858601 857 4.96 0.22 12 0.40 457.00 10129.00 2880 20240823 -21.35 1928 20240417 17.48 2490 -9.04 20250225 2070 9.42 20250206 2880 -21.35 20240823 1928 17.48 20240417 0.00 N 014790 5000 1943 억 452151 N N 8 N 00 N
11 20250320 150316 57 100.00 KOSPI 건설 N N N N N 2235 -15 5 -0.67 327585735 145950 108.32 2245 2300 2100 2925 1575 2250 2244.51 1.19 0 4435 2386 2317 2261 2192 2136 2352 2227 1944 675 5000 1620 5 1 37858601 846 4.89 0.22 12 0.39 457.00 10129.00 2880 20240823 -22.40 1928 20240417 15.92 2490 -10.24 20250225 2070 7.97 20250206 2880 -22.40 20240823 1928 15.92 20240417 0.00 N 014790 5000 1943 억 452151 N N 4 N 00 N
12 20250320 140317 57 100.00 KOSPI 건설 N N N N N 2235 -15 5 -0.67 320485470 142779 105.97 2245 2300 2100 2925 1575 2250 2244.63 1.19 0 6778 2386 2317 2261 2192 2136 2352 2227 1944 675 5000 1620 5 1 37858601 846 4.89 0.22 12 0.38 457.00 10129.00 2880 20240823 -22.40 1928 20240417 15.92 2490 -10.24 20250225 2070 7.97 20250206 2880 -22.40 20240823 1928 15.92 20240417 0.00 N 014790 5000 1943 억 452151 N N 4 N 00 N