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
023960/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
20250321,160349,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1281,1,2,0.08,89325352,69612,75.14,1280,1317,1267,1664,896,1280,1283.19,1.09,0,-2844,1311,1295,1280,1264,1249,1288,1257,175,384,500,870,1,1,35058587,449,-17.55,1.06,12,0.20,-73.00,1206.00,2450,20240930,-47.71,1200,20250205,6.75,1469,-12.80,20250113,1200,6.75,20250205,2450,-47.71,20240930,1200,6.75,20250205,1.02,N,023960,500,175 억,,380781,N,N,21,N,00,N
20250321,150349,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1276,-4,5,-0.31,87491041,68177,73.59,1280,1317,1267,1664,896,1280,1283.29,1.09,0,-2621,1311,1295,1280,1264,1249,1288,1257,175,384,500,870,1,1,35058587,447,-17.48,1.06,12,0.19,-73.00,1206.00,2450,20240930,-47.92,1200,20250205,6.33,1469,-13.14,20250113,1200,6.33,20250205,2450,-47.92,20240930,1200,6.33,20250205,1.02,N,023960,500,175 억,,380781,N,N,4,N,00,N
20250321,140348,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1285,5,2,0.39,81199744,63280,68.31,1280,1317,1267,1664,896,1280,1283.18,1.09,0,-2694,1311,1295,1280,1264,1249,1288,1257,175,384,500,870,1,1,35058587,451,-17.60,1.07,12,0.18,-73.00,1206.00,2450,20240930,-47.55,1200,20250205,7.08,1469,-12.53,20250113,1200,7.08,20250205,2450,-47.55,20240930,1200,7.08,20250205,1.02,N,023960,500,175 억,,380781,N,N,4,N,00,N
20250321,130350,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1291,11,2,0.86,75445301,58811,63.48,1280,1317,1267,1664,896,1280,1282.84,1.09,0,-3029,1311,1295,1280,1264,1249,1288,1257,175,384,500,870,1,1,35058587,453,-17.68,1.07,12,0.17,-73.00,1206.00,2450,20240930,-47.31,1200,20250205,7.58,1469,-12.12,20250113,1200,7.58,20250205,2450,-47.31,20240930,1200,7.58,20250205,1.02,N,023960,500,175 억,,380781,N,N,4,N,00,N
20250321,120350,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1277,-3,5,-0.23,63847305,49805,53.76,1280,1317,1267,1664,896,1280,1281.95,1.09,0,-2386,1311,1295,1280,1264,1249,1288,1257,175,384,500,870,1,1,35058587,448,-17.49,1.06,12,0.14,-73.00,1206.00,2450,20240930,-47.88,1200,20250205,6.42,1469,-13.07,20250113,1200,6.42,20250205,2450,-47.88,20240930,1200,6.42,20250205,1.02,N,023960,500,175 억,,380781,N,N,4,N,00,N
20250321,110349,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1270,-10,5,-0.78,52071631,40556,43.78,1280,1317,1267,1664,896,1280,1283.94,1.09,0,-3361,1311,1295,1280,1264,1249,1288,1257,175,384,500,870,1,1,35058587,445,-17.40,1.05,12,0.12,-73.00,1206.00,2450,20240930,-48.16,1200,20250205,5.83,1469,-13.55,20250113,1200,5.83,20250205,2450,-48.16,20240930,1200,5.83,20250205,1.02,N,023960,500,175 억,,380781,N,N,4,N,00,N
20250321,100350,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1275,-5,5,-0.39,44665232,34728,37.49,1280,1317,1270,1664,896,1280,1286.14,1.09,0,-3245,1311,1295,1280,1264,1249,1288,1257,175,384,500,870,1,1,35058587,447,-17.47,1.06,12,0.10,-73.00,1206.00,2450,20240930,-47.96,1200,20250205,6.25,1469,-13.21,20250113,1200,6.25,20250205,2450,-47.96,20240930,1200,6.25,20250205,1.02,N,023960,500,175 억,,380781,N,N,4,N,00,N
20250321,090351,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1280,0,3,0.00,6150820,4805,5.19,1280,1282,1280,1664,896,1280,1280.09,1.09,0,260,1311,1295,1280,1264,1249,1288,1257,175,384,500,870,1,1,35058587,449,-17.53,1.06,12,0.01,-73.00,1206.00,2450,20240930,-47.76,1200,20250205,6.67,1469,-12.87,20250113,1200,6.67,20250205,2450,-47.76,20240930,1200,6.67,20250205,1.02,N,023960,500,175 억,,380781,N,N,4,N,00,N
20250320,160408,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1280,-15,5,-1.16,118174717,92192,13.63,1295,1296,1265,1683,907,1295,1281.83,1.12,0,-6868,1497,1395,1342,1240,1187,1369,1214,175,388,500,880,1,1,35058587,449,-17.53,1.06,12,0.26,-73.00,1206.00,2450,20240930,-47.76,1200,20250205,6.67,1469,-12.87,20250113,1200,6.67,20250205,2450,-47.76,20240930,1200,6.67,20250205,0.85,N,023960,500,175 억,,391170,N,N,4,N,00,N
20250320,150349,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1282,-13,5,-1.00,111651457,87098,12.88,1295,1296,1265,1683,907,1295,1281.91,1.12,0,-5992,1497,1395,1342,1240,1187,1369,1214,175,388,500,880,1,1,35058587,449,-17.56,1.06,12,0.25,-73.00,1206.00,2450,20240930,-47.67,1200,20250205,6.83,1469,-12.73,20250113,1200,6.83,20250205,2450,-47.67,20240930,1200,6.83,20250205,0.85,N,023960,500,175 억,,391170,N,N,1,N,00,N
20250320,140351,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1282,-13,5,-1.00,98066665,76487,11.31,1295,1296,1265,1683,907,1295,1282.14,1.12,0,-5035,1497,1395,1342,1240,1187,1369,1214,175,388,500,880,1,1,35058587,449,-17.56,1.06,12,0.22,-73.00,1206.00,2450,20240930,-47.67,1200,20250205,6.83,1469,-12.73,20250113,1200,6.83,20250205,2450,-47.67,20240930,1200,6.83,20250205,0.85,N,023960,500,175 억,,391170,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 160349 57 100.00 KOSPI 건설 N N N N N 1281 1 2 0.08 89325352 69612 75.14 1280 1317 1267 1664 896 1280 1283.19 1.09 0 -2844 1311 1295 1280 1264 1249 1288 1257 175 384 500 870 1 1 35058587 449 -17.55 1.06 12 0.20 -73.00 1206.00 2450 20240930 -47.71 1200 20250205 6.75 1469 -12.80 20250113 1200 6.75 20250205 2450 -47.71 20240930 1200 6.75 20250205 1.02 N 023960 500 175 억 380781 N N 21 N 00 N
3 20250321 150349 57 100.00 KOSPI 건설 N N N N N 1276 -4 5 -0.31 87491041 68177 73.59 1280 1317 1267 1664 896 1280 1283.29 1.09 0 -2621 1311 1295 1280 1264 1249 1288 1257 175 384 500 870 1 1 35058587 447 -17.48 1.06 12 0.19 -73.00 1206.00 2450 20240930 -47.92 1200 20250205 6.33 1469 -13.14 20250113 1200 6.33 20250205 2450 -47.92 20240930 1200 6.33 20250205 1.02 N 023960 500 175 억 380781 N N 4 N 00 N
4 20250321 140348 57 100.00 KOSPI 건설 N N N N N 1285 5 2 0.39 81199744 63280 68.31 1280 1317 1267 1664 896 1280 1283.18 1.09 0 -2694 1311 1295 1280 1264 1249 1288 1257 175 384 500 870 1 1 35058587 451 -17.60 1.07 12 0.18 -73.00 1206.00 2450 20240930 -47.55 1200 20250205 7.08 1469 -12.53 20250113 1200 7.08 20250205 2450 -47.55 20240930 1200 7.08 20250205 1.02 N 023960 500 175 억 380781 N N 4 N 00 N
5 20250321 130350 57 100.00 KOSPI 건설 N N N N N 1291 11 2 0.86 75445301 58811 63.48 1280 1317 1267 1664 896 1280 1282.84 1.09 0 -3029 1311 1295 1280 1264 1249 1288 1257 175 384 500 870 1 1 35058587 453 -17.68 1.07 12 0.17 -73.00 1206.00 2450 20240930 -47.31 1200 20250205 7.58 1469 -12.12 20250113 1200 7.58 20250205 2450 -47.31 20240930 1200 7.58 20250205 1.02 N 023960 500 175 억 380781 N N 4 N 00 N
6 20250321 120350 57 100.00 KOSPI 건설 N N N N N 1277 -3 5 -0.23 63847305 49805 53.76 1280 1317 1267 1664 896 1280 1281.95 1.09 0 -2386 1311 1295 1280 1264 1249 1288 1257 175 384 500 870 1 1 35058587 448 -17.49 1.06 12 0.14 -73.00 1206.00 2450 20240930 -47.88 1200 20250205 6.42 1469 -13.07 20250113 1200 6.42 20250205 2450 -47.88 20240930 1200 6.42 20250205 1.02 N 023960 500 175 억 380781 N N 4 N 00 N
7 20250321 110349 57 100.00 KOSPI 건설 N N N N N 1270 -10 5 -0.78 52071631 40556 43.78 1280 1317 1267 1664 896 1280 1283.94 1.09 0 -3361 1311 1295 1280 1264 1249 1288 1257 175 384 500 870 1 1 35058587 445 -17.40 1.05 12 0.12 -73.00 1206.00 2450 20240930 -48.16 1200 20250205 5.83 1469 -13.55 20250113 1200 5.83 20250205 2450 -48.16 20240930 1200 5.83 20250205 1.02 N 023960 500 175 억 380781 N N 4 N 00 N
8 20250321 100350 57 100.00 KOSPI 건설 N N N N N 1275 -5 5 -0.39 44665232 34728 37.49 1280 1317 1270 1664 896 1280 1286.14 1.09 0 -3245 1311 1295 1280 1264 1249 1288 1257 175 384 500 870 1 1 35058587 447 -17.47 1.06 12 0.10 -73.00 1206.00 2450 20240930 -47.96 1200 20250205 6.25 1469 -13.21 20250113 1200 6.25 20250205 2450 -47.96 20240930 1200 6.25 20250205 1.02 N 023960 500 175 억 380781 N N 4 N 00 N
9 20250321 090351 57 100.00 KOSPI 건설 N N N N N 1280 0 3 0.00 6150820 4805 5.19 1280 1282 1280 1664 896 1280 1280.09 1.09 0 260 1311 1295 1280 1264 1249 1288 1257 175 384 500 870 1 1 35058587 449 -17.53 1.06 12 0.01 -73.00 1206.00 2450 20240930 -47.76 1200 20250205 6.67 1469 -12.87 20250113 1200 6.67 20250205 2450 -47.76 20240930 1200 6.67 20250205 1.02 N 023960 500 175 억 380781 N N 4 N 00 N
10 20250320 160408 57 100.00 KOSPI 건설 N N N N N 1280 -15 5 -1.16 118174717 92192 13.63 1295 1296 1265 1683 907 1295 1281.83 1.12 0 -6868 1497 1395 1342 1240 1187 1369 1214 175 388 500 880 1 1 35058587 449 -17.53 1.06 12 0.26 -73.00 1206.00 2450 20240930 -47.76 1200 20250205 6.67 1469 -12.87 20250113 1200 6.67 20250205 2450 -47.76 20240930 1200 6.67 20250205 0.85 N 023960 500 175 억 391170 N N 4 N 00 N
11 20250320 150349 57 100.00 KOSPI 건설 N N N N N 1282 -13 5 -1.00 111651457 87098 12.88 1295 1296 1265 1683 907 1295 1281.91 1.12 0 -5992 1497 1395 1342 1240 1187 1369 1214 175 388 500 880 1 1 35058587 449 -17.56 1.06 12 0.25 -73.00 1206.00 2450 20240930 -47.67 1200 20250205 6.83 1469 -12.73 20250113 1200 6.83 20250205 2450 -47.67 20240930 1200 6.83 20250205 0.85 N 023960 500 175 억 391170 N N 1 N 00 N
12 20250320 140351 57 100.00 KOSPI 건설 N N N N N 1282 -13 5 -1.00 98066665 76487 11.31 1295 1296 1265 1683 907 1295 1282.14 1.12 0 -5035 1497 1395 1342 1240 1187 1369 1214 175 388 500 880 1 1 35058587 449 -17.56 1.06 12 0.22 -73.00 1206.00 2450 20240930 -47.67 1200 20250205 6.83 1469 -12.73 20250113 1200 6.83 20250205 2450 -47.67 20240930 1200 6.83 20250205 0.85 N 023960 500 175 억 391170 N N 1 N 00 N