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
028100/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
20250321,160421,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13160,20,2,0.15,268728040,20479,83.13,13180,13290,12940,17080,9200,13140,13122.12,5.10,0,-4687,13440,13290,13170,13020,12900,13230,12960,70,3940,500,9720,10,1,13389502,1762,18.08,0.79,12,0.15,728.00,16724.00,16500,20241113,-20.24,11550,20240805,13.94,14800,-11.08,20250121,12940,1.70,20250321,16500,-20.24,20241113,11550,13.94,20240805,1.11,N,028100,500,70 억,,682555,N,N,26,N,00,N
20250321,150404,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13190,50,2,0.38,261615610,19939,80.93,13180,13290,12940,17080,9200,13140,13120.80,5.10,0,-4636,13440,13290,13170,13020,12900,13230,12960,70,3940,500,9720,10,1,13389502,1766,18.12,0.79,12,0.15,728.00,16724.00,16500,20241113,-20.06,11550,20240805,14.20,14800,-10.88,20250121,12940,1.93,20250321,16500,-20.06,20241113,11550,14.20,20240805,1.11,N,028100,500,70 억,,682555,N,N,3,N,00,N
20250321,140404,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13230,90,2,0.68,248862590,18974,77.02,13180,13290,12940,17080,9200,13140,13115.98,5.10,0,-4243,13440,13290,13170,13020,12900,13230,12960,70,3940,500,9720,10,1,13389502,1771,18.17,0.79,12,0.14,728.00,16724.00,16500,20241113,-19.82,11550,20240805,14.55,14800,-10.61,20250121,12940,2.24,20250321,16500,-19.82,20241113,11550,14.55,20240805,1.11,N,028100,500,70 억,,682555,N,N,3,N,00,N
20250321,130405,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13250,110,2,0.84,246403270,18788,76.26,13180,13290,12940,17080,9200,13140,13114.93,5.10,0,-4213,13440,13290,13170,13020,12900,13230,12960,70,3940,500,9720,10,1,13389502,1774,18.20,0.79,12,0.14,728.00,16724.00,16500,20241113,-19.70,11550,20240805,14.72,14800,-10.47,20250121,12940,2.40,20250321,16500,-19.70,20241113,11550,14.72,20240805,1.11,N,028100,500,70 억,,682555,N,N,3,N,00,N
20250321,120406,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13280,140,2,1.07,205923100,15732,63.86,13180,13280,12940,17080,9200,13140,13089.44,5.10,0,-6048,13440,13290,13170,13020,12900,13230,12960,70,3940,500,9720,10,1,13389502,1778,18.24,0.79,12,0.12,728.00,16724.00,16500,20241113,-19.52,11550,20240805,14.98,14800,-10.27,20250121,12940,2.63,20250321,16500,-19.52,20241113,11550,14.98,20240805,1.11,N,028100,500,70 억,,682555,N,N,3,N,00,N
20250321,110405,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13180,40,2,0.30,151283400,11610,47.13,13180,13180,12940,17080,9200,13140,13030.44,5.10,0,-6114,13440,13290,13170,13020,12900,13230,12960,70,3940,500,9720,10,1,13389502,1765,18.10,0.79,12,0.09,728.00,16724.00,16500,20241113,-20.12,11550,20240805,14.11,14800,-10.95,20250121,12940,1.85,20250321,16500,-20.12,20241113,11550,14.11,20240805,1.11,N,028100,500,70 억,,682555,N,N,3,N,00,N
20250321,100406,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13000,-140,5,-1.07,131193590,10076,40.90,13180,13180,12940,17080,9200,13140,13020.40,5.10,0,-5377,13440,13290,13170,13020,12900,13230,12960,70,3940,500,9720,10,1,13389502,1741,17.86,0.78,12,0.08,728.00,16724.00,16500,20241113,-21.21,11550,20240805,12.55,14800,-12.16,20250121,12940,0.46,20250321,16500,-21.21,20241113,11550,12.55,20240805,1.11,N,028100,500,70 억,,682555,N,N,3,N,00,N
20250321,090407,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13060,-80,5,-0.61,40191630,3077,12.49,13180,13180,13030,17080,9200,13140,13061.95,5.10,0,503,13440,13290,13170,13020,12900,13230,12960,70,3940,500,9720,10,1,13389502,1749,17.94,0.78,12,0.02,728.00,16724.00,16500,20241113,-20.85,11550,20240805,13.07,14800,-11.76,20250121,13030,0.23,20250321,16500,-20.85,20241113,11550,13.07,20240805,1.11,N,028100,500,70 억,,682555,N,N,3,N,00,N
20250320,160423,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13140,-130,5,-0.98,322535785,24525,102.99,13320,13320,13050,17250,9290,13270,13151.31,5.18,0,-8875,13536,13402,13296,13162,13056,13350,13110,70,3980,500,9810,10,1,13389502,1759,18.05,0.79,12,0.18,728.00,16724.00,16500,20241113,-20.36,11550,20240805,13.77,14800,-11.22,20250121,13050,0.69,20250320,16500,-20.36,20241113,11550,13.77,20240805,1.12,N,028100,500,70 억,,693325,N,N,3,N,00,N
20250320,150405,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13150,-120,5,-0.90,304917285,23183,97.35,13320,13320,13050,17250,9290,13270,13152.62,5.18,0,-8413,13536,13402,13296,13162,13056,13350,13110,70,3980,500,9810,10,1,13389502,1761,18.06,0.79,12,0.17,728.00,16724.00,16500,20241113,-20.30,11550,20240805,13.85,14800,-11.15,20250121,13050,0.77,20250320,16500,-20.30,20241113,11550,13.85,20240805,1.12,N,028100,500,70 억,,693325,N,N,1,N,00,N
20250320,140406,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13110,-160,5,-1.21,280331005,21312,89.50,13320,13320,13050,17250,9290,13270,13153.67,5.18,0,-7794,13536,13402,13296,13162,13056,13350,13110,70,3980,500,9810,10,1,13389502,1755,18.01,0.78,12,0.16,728.00,16724.00,16500,20241113,-20.55,11550,20240805,13.51,14800,-11.42,20250121,13050,0.46,20250320,16500,-20.55,20241113,11550,13.51,20240805,1.12,N,028100,500,70 억,,693325,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 160421 57 100.00 KOSPI 건설 N N N N N 13160 20 2 0.15 268728040 20479 83.13 13180 13290 12940 17080 9200 13140 13122.12 5.10 0 -4687 13440 13290 13170 13020 12900 13230 12960 70 3940 500 9720 10 1 13389502 1762 18.08 0.79 12 0.15 728.00 16724.00 16500 20241113 -20.24 11550 20240805 13.94 14800 -11.08 20250121 12940 1.70 20250321 16500 -20.24 20241113 11550 13.94 20240805 1.11 N 028100 500 70 억 682555 N N 26 N 00 N
3 20250321 150404 57 100.00 KOSPI 건설 N N N N N 13190 50 2 0.38 261615610 19939 80.93 13180 13290 12940 17080 9200 13140 13120.80 5.10 0 -4636 13440 13290 13170 13020 12900 13230 12960 70 3940 500 9720 10 1 13389502 1766 18.12 0.79 12 0.15 728.00 16724.00 16500 20241113 -20.06 11550 20240805 14.20 14800 -10.88 20250121 12940 1.93 20250321 16500 -20.06 20241113 11550 14.20 20240805 1.11 N 028100 500 70 억 682555 N N 3 N 00 N
4 20250321 140404 57 100.00 KOSPI 건설 N N N N N 13230 90 2 0.68 248862590 18974 77.02 13180 13290 12940 17080 9200 13140 13115.98 5.10 0 -4243 13440 13290 13170 13020 12900 13230 12960 70 3940 500 9720 10 1 13389502 1771 18.17 0.79 12 0.14 728.00 16724.00 16500 20241113 -19.82 11550 20240805 14.55 14800 -10.61 20250121 12940 2.24 20250321 16500 -19.82 20241113 11550 14.55 20240805 1.11 N 028100 500 70 억 682555 N N 3 N 00 N
5 20250321 130405 57 100.00 KOSPI 건설 N N N N N 13250 110 2 0.84 246403270 18788 76.26 13180 13290 12940 17080 9200 13140 13114.93 5.10 0 -4213 13440 13290 13170 13020 12900 13230 12960 70 3940 500 9720 10 1 13389502 1774 18.20 0.79 12 0.14 728.00 16724.00 16500 20241113 -19.70 11550 20240805 14.72 14800 -10.47 20250121 12940 2.40 20250321 16500 -19.70 20241113 11550 14.72 20240805 1.11 N 028100 500 70 억 682555 N N 3 N 00 N
6 20250321 120406 57 100.00 KOSPI 건설 N N N N N 13280 140 2 1.07 205923100 15732 63.86 13180 13280 12940 17080 9200 13140 13089.44 5.10 0 -6048 13440 13290 13170 13020 12900 13230 12960 70 3940 500 9720 10 1 13389502 1778 18.24 0.79 12 0.12 728.00 16724.00 16500 20241113 -19.52 11550 20240805 14.98 14800 -10.27 20250121 12940 2.63 20250321 16500 -19.52 20241113 11550 14.98 20240805 1.11 N 028100 500 70 억 682555 N N 3 N 00 N
7 20250321 110405 57 100.00 KOSPI 건설 N N N N N 13180 40 2 0.30 151283400 11610 47.13 13180 13180 12940 17080 9200 13140 13030.44 5.10 0 -6114 13440 13290 13170 13020 12900 13230 12960 70 3940 500 9720 10 1 13389502 1765 18.10 0.79 12 0.09 728.00 16724.00 16500 20241113 -20.12 11550 20240805 14.11 14800 -10.95 20250121 12940 1.85 20250321 16500 -20.12 20241113 11550 14.11 20240805 1.11 N 028100 500 70 억 682555 N N 3 N 00 N
8 20250321 100406 57 100.00 KOSPI 건설 N N N N N 13000 -140 5 -1.07 131193590 10076 40.90 13180 13180 12940 17080 9200 13140 13020.40 5.10 0 -5377 13440 13290 13170 13020 12900 13230 12960 70 3940 500 9720 10 1 13389502 1741 17.86 0.78 12 0.08 728.00 16724.00 16500 20241113 -21.21 11550 20240805 12.55 14800 -12.16 20250121 12940 0.46 20250321 16500 -21.21 20241113 11550 12.55 20240805 1.11 N 028100 500 70 억 682555 N N 3 N 00 N
9 20250321 090407 57 100.00 KOSPI 건설 N N N N N 13060 -80 5 -0.61 40191630 3077 12.49 13180 13180 13030 17080 9200 13140 13061.95 5.10 0 503 13440 13290 13170 13020 12900 13230 12960 70 3940 500 9720 10 1 13389502 1749 17.94 0.78 12 0.02 728.00 16724.00 16500 20241113 -20.85 11550 20240805 13.07 14800 -11.76 20250121 13030 0.23 20250321 16500 -20.85 20241113 11550 13.07 20240805 1.11 N 028100 500 70 억 682555 N N 3 N 00 N
10 20250320 160423 57 100.00 KOSPI 건설 N N N N N 13140 -130 5 -0.98 322535785 24525 102.99 13320 13320 13050 17250 9290 13270 13151.31 5.18 0 -8875 13536 13402 13296 13162 13056 13350 13110 70 3980 500 9810 10 1 13389502 1759 18.05 0.79 12 0.18 728.00 16724.00 16500 20241113 -20.36 11550 20240805 13.77 14800 -11.22 20250121 13050 0.69 20250320 16500 -20.36 20241113 11550 13.77 20240805 1.12 N 028100 500 70 억 693325 N N 3 N 00 N
11 20250320 150405 57 100.00 KOSPI 건설 N N N N N 13150 -120 5 -0.90 304917285 23183 97.35 13320 13320 13050 17250 9290 13270 13152.62 5.18 0 -8413 13536 13402 13296 13162 13056 13350 13110 70 3980 500 9810 10 1 13389502 1761 18.06 0.79 12 0.17 728.00 16724.00 16500 20241113 -20.30 11550 20240805 13.85 14800 -11.15 20250121 13050 0.77 20250320 16500 -20.30 20241113 11550 13.85 20240805 1.12 N 028100 500 70 억 693325 N N 1 N 00 N
12 20250320 140406 57 100.00 KOSPI 건설 N N N N N 13110 -160 5 -1.21 280331005 21312 89.50 13320 13320 13050 17250 9290 13270 13153.67 5.18 0 -7794 13536 13402 13296 13162 13056 13350 13110 70 3980 500 9810 10 1 13389502 1755 18.01 0.78 12 0.16 728.00 16724.00 16500 20241113 -20.55 11550 20240805 13.51 14800 -11.42 20250121 13050 0.46 20250320 16500 -20.55 20241113 11550 13.51 20240805 1.12 N 028100 500 70 억 693325 N N 1 N 00 N