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
480370/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
20250321,161417,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,15590,-1590,5,-9.25,17119413870,1061882,77.60,16730,16950,15550,22300,12030,17180,16124.04,0.11,0,11872,18653,17916,17513,16776,16373,17715,16575,11,5120,100,12020,10,1,10934861,1705,7.51,2.65,12,9.71,2075.00,5876.00,28000,20250317,-44.32,15550,20250321,0.26,28000,-44.32,20250317,15550,0.26,20250321,28000,-44.32,20250317,15550,0.26,20250321,0.00,N,480370,100,10 억,,12449,N,N,0,N,00,N
20250321,151404,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,15710,-1470,5,-8.56,15989352230,989560,72.32,16730,16950,15650,22300,12030,17180,16157.86,0.11,0,7931,18653,17916,17513,16776,16373,17715,16575,11,5120,100,12020,10,1,10934861,1718,7.57,2.67,12,9.05,2075.00,5876.00,28000,20250317,-43.89,15650,20250321,0.38,28000,-43.89,20250317,15650,0.38,20250321,28000,-43.89,20250317,15650,0.38,20250321,0.00,N,480370,100,10 억,,12449,N,N,0,N,00,N
20250321,141404,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,15970,-1210,5,-7.04,13633101000,840748,61.44,16730,16950,15930,22300,12030,17180,16215.25,0.11,0,6958,18653,17916,17513,16776,16373,17715,16575,11,5120,100,12020,10,1,10934861,1746,7.70,2.72,12,7.69,2075.00,5876.00,28000,20250317,-42.96,15930,20250321,0.25,28000,-42.96,20250317,15930,0.25,20250321,28000,-42.96,20250317,15930,0.25,20250321,0.00,N,480370,100,10 억,,12449,N,N,0,N,00,N
20250321,131406,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,15970,-1210,5,-7.04,12392234735,763327,55.79,16730,16950,15950,22300,12030,17180,16234.29,0.11,0,6989,18653,17916,17513,16776,16373,17715,16575,11,5120,100,12020,10,1,10934861,1746,7.70,2.72,12,6.98,2075.00,5876.00,28000,20250317,-42.96,15950,20250321,0.13,28000,-42.96,20250317,15950,0.13,20250321,28000,-42.96,20250317,15950,0.13,20250321,0.00,N,480370,100,10 억,,12449,N,N,0,N,00,N
20250321,121405,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,16140,-1040,5,-6.05,10700380020,657922,48.08,16730,16950,16030,22300,12030,17180,16263.66,0.11,0,8215,18653,17916,17513,16776,16373,17715,16575,11,5120,100,12020,10,1,10934861,1765,7.78,2.75,12,6.02,2075.00,5876.00,28000,20250317,-42.36,16030,20250321,0.69,28000,-42.36,20250317,16030,0.69,20250321,28000,-42.36,20250317,16030,0.69,20250321,0.00,N,480370,100,10 억,,12449,N,N,0,N,00,N
20250321,111406,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,16190,-990,5,-5.76,8762501170,537841,39.31,16730,16950,16030,22300,12030,17180,16291.71,0.11,0,15685,18653,17916,17513,16776,16373,17715,16575,11,5120,100,12020,10,1,10934861,1770,7.80,2.76,12,4.92,2075.00,5876.00,28000,20250317,-42.18,16030,20250321,1.00,28000,-42.18,20250317,16030,1.00,20250321,28000,-42.18,20250317,16030,1.00,20250321,0.00,N,480370,100,10 억,,12449,N,N,0,N,00,N
20250321,101407,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,16140,-1040,5,-6.05,6938977630,425397,31.09,16730,16950,16030,22300,12030,17180,16311.42,0.11,0,1817,18653,17916,17513,16776,16373,17715,16575,11,5120,100,12020,10,1,10934861,1765,7.78,2.75,12,3.89,2075.00,5876.00,28000,20250317,-42.36,16030,20250321,0.69,28000,-42.36,20250317,16030,0.69,20250321,28000,-42.36,20250317,16030,0.69,20250321,0.00,N,480370,100,10 억,,12449,N,N,0,N,00,N
20250321,091414,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,16330,-850,5,-4.95,2910915450,176230,12.88,16730,16950,16300,22300,12030,17180,16517.06,0.11,0,1164,18653,17916,17513,16776,16373,17715,16575,11,5120,100,12020,10,1,10934861,1786,7.87,2.78,12,1.61,2075.00,5876.00,28000,20250317,-41.68,16300,20250321,0.18,28000,-41.68,20250317,16300,0.18,20250321,28000,-41.68,20250317,16300,0.18,20250321,0.00,N,480370,100,10 억,,12449,N,N,0,N,00,N
20250320,162028,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,17180,-1230,5,-6.68,22898864035,1314924,17.41,18190,18250,17110,23900,12890,18410,17415.19,0.13,0,-953,21123,19766,18843,17486,16563,20445,18165,11,5490,100,12880,10,1,10934861,1879,8.28,2.92,12,12.03,2075.00,5876.00,28000,20250317,-38.64,17110,20250320,0.41,28000,-38.64,20250317,17110,0.41,20250320,28000,-38.64,20250317,17110,0.41,20250320,0.00,N,480370,100,10 억,,14515,N,N,0,N,00,N
20250320,151400,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,17250,-1160,5,-6.30,22256259425,1277560,16.92,18190,18250,17110,23900,12890,18410,17420.70,0.13,0,-952,21123,19766,18843,17486,16563,20445,18165,11,5490,100,12880,10,1,10934861,1886,8.31,2.94,12,11.68,2075.00,5876.00,28000,20250317,-38.39,17110,20250320,0.82,28000,-38.39,20250317,17110,0.82,20250320,28000,-38.39,20250317,17110,0.82,20250320,0.00,N,480370,100,10 억,,14515,N,N,0,N,00,N
20250320,141406,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,17290,-1120,5,-6.08,20461751490,1173300,15.54,18190,18250,17110,23900,12890,18410,17439.26,0.13,0,-655,21123,19766,18843,17486,16563,20445,18165,11,5490,100,12880,10,1,10934861,1891,8.33,2.94,12,10.73,2075.00,5876.00,28000,20250317,-38.25,17110,20250320,1.05,28000,-38.25,20250317,17110,1.05,20250320,28000,-38.25,20250317,17110,1.05,20250320,0.00,N,480370,100,10 억,,14515,N,N,0,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 161417 57 100.00 KOSPI 신저가 건설 N N N N N 15590 -1590 5 -9.25 17119413870 1061882 77.60 16730 16950 15550 22300 12030 17180 16124.04 0.11 0 11872 18653 17916 17513 16776 16373 17715 16575 11 5120 100 12020 10 1 10934861 1705 7.51 2.65 12 9.71 2075.00 5876.00 28000 20250317 -44.32 15550 20250321 0.26 28000 -44.32 20250317 15550 0.26 20250321 28000 -44.32 20250317 15550 0.26 20250321 0.00 N 480370 100 10 억 12449 N N 0 N 00 N
3 20250321 151404 57 100.00 KOSPI 신저가 건설 N N N N N 15710 -1470 5 -8.56 15989352230 989560 72.32 16730 16950 15650 22300 12030 17180 16157.86 0.11 0 7931 18653 17916 17513 16776 16373 17715 16575 11 5120 100 12020 10 1 10934861 1718 7.57 2.67 12 9.05 2075.00 5876.00 28000 20250317 -43.89 15650 20250321 0.38 28000 -43.89 20250317 15650 0.38 20250321 28000 -43.89 20250317 15650 0.38 20250321 0.00 N 480370 100 10 억 12449 N N 0 N 00 N
4 20250321 141404 57 100.00 KOSPI 신저가 건설 N N N N N 15970 -1210 5 -7.04 13633101000 840748 61.44 16730 16950 15930 22300 12030 17180 16215.25 0.11 0 6958 18653 17916 17513 16776 16373 17715 16575 11 5120 100 12020 10 1 10934861 1746 7.70 2.72 12 7.69 2075.00 5876.00 28000 20250317 -42.96 15930 20250321 0.25 28000 -42.96 20250317 15930 0.25 20250321 28000 -42.96 20250317 15930 0.25 20250321 0.00 N 480370 100 10 억 12449 N N 0 N 00 N
5 20250321 131406 57 100.00 KOSPI 신저가 건설 N N N N N 15970 -1210 5 -7.04 12392234735 763327 55.79 16730 16950 15950 22300 12030 17180 16234.29 0.11 0 6989 18653 17916 17513 16776 16373 17715 16575 11 5120 100 12020 10 1 10934861 1746 7.70 2.72 12 6.98 2075.00 5876.00 28000 20250317 -42.96 15950 20250321 0.13 28000 -42.96 20250317 15950 0.13 20250321 28000 -42.96 20250317 15950 0.13 20250321 0.00 N 480370 100 10 억 12449 N N 0 N 00 N
6 20250321 121405 57 100.00 KOSPI 신저가 건설 N N N N N 16140 -1040 5 -6.05 10700380020 657922 48.08 16730 16950 16030 22300 12030 17180 16263.66 0.11 0 8215 18653 17916 17513 16776 16373 17715 16575 11 5120 100 12020 10 1 10934861 1765 7.78 2.75 12 6.02 2075.00 5876.00 28000 20250317 -42.36 16030 20250321 0.69 28000 -42.36 20250317 16030 0.69 20250321 28000 -42.36 20250317 16030 0.69 20250321 0.00 N 480370 100 10 억 12449 N N 0 N 00 N
7 20250321 111406 57 100.00 KOSPI 신저가 건설 N N N N N 16190 -990 5 -5.76 8762501170 537841 39.31 16730 16950 16030 22300 12030 17180 16291.71 0.11 0 15685 18653 17916 17513 16776 16373 17715 16575 11 5120 100 12020 10 1 10934861 1770 7.80 2.76 12 4.92 2075.00 5876.00 28000 20250317 -42.18 16030 20250321 1.00 28000 -42.18 20250317 16030 1.00 20250321 28000 -42.18 20250317 16030 1.00 20250321 0.00 N 480370 100 10 억 12449 N N 0 N 00 N
8 20250321 101407 57 100.00 KOSPI 신저가 건설 N N N N N 16140 -1040 5 -6.05 6938977630 425397 31.09 16730 16950 16030 22300 12030 17180 16311.42 0.11 0 1817 18653 17916 17513 16776 16373 17715 16575 11 5120 100 12020 10 1 10934861 1765 7.78 2.75 12 3.89 2075.00 5876.00 28000 20250317 -42.36 16030 20250321 0.69 28000 -42.36 20250317 16030 0.69 20250321 28000 -42.36 20250317 16030 0.69 20250321 0.00 N 480370 100 10 억 12449 N N 0 N 00 N
9 20250321 091414 57 100.00 KOSPI 신저가 건설 N N N N N 16330 -850 5 -4.95 2910915450 176230 12.88 16730 16950 16300 22300 12030 17180 16517.06 0.11 0 1164 18653 17916 17513 16776 16373 17715 16575 11 5120 100 12020 10 1 10934861 1786 7.87 2.78 12 1.61 2075.00 5876.00 28000 20250317 -41.68 16300 20250321 0.18 28000 -41.68 20250317 16300 0.18 20250321 28000 -41.68 20250317 16300 0.18 20250321 0.00 N 480370 100 10 억 12449 N N 0 N 00 N
10 20250320 162028 57 100.00 KOSPI 신저가 건설 N N N N N 17180 -1230 5 -6.68 22898864035 1314924 17.41 18190 18250 17110 23900 12890 18410 17415.19 0.13 0 -953 21123 19766 18843 17486 16563 20445 18165 11 5490 100 12880 10 1 10934861 1879 8.28 2.92 12 12.03 2075.00 5876.00 28000 20250317 -38.64 17110 20250320 0.41 28000 -38.64 20250317 17110 0.41 20250320 28000 -38.64 20250317 17110 0.41 20250320 0.00 N 480370 100 10 억 14515 N N 0 N 00 N
11 20250320 151400 57 100.00 KOSPI 신저가 건설 N N N N N 17250 -1160 5 -6.30 22256259425 1277560 16.92 18190 18250 17110 23900 12890 18410 17420.70 0.13 0 -952 21123 19766 18843 17486 16563 20445 18165 11 5490 100 12880 10 1 10934861 1886 8.31 2.94 12 11.68 2075.00 5876.00 28000 20250317 -38.39 17110 20250320 0.82 28000 -38.39 20250317 17110 0.82 20250320 28000 -38.39 20250317 17110 0.82 20250320 0.00 N 480370 100 10 억 14515 N N 0 N 00 N
12 20250320 141406 57 100.00 KOSPI 신저가 건설 N N N N N 17290 -1120 5 -6.08 20461751490 1173300 15.54 18190 18250 17110 23900 12890 18410 17439.26 0.13 0 -655 21123 19766 18843 17486 16563 20445 18165 11 5490 100 12880 10 1 10934861 1891 8.33 2.94 12 10.73 2075.00 5876.00 28000 20250317 -38.25 17110 20250320 1.05 28000 -38.25 20250317 17110 1.05 20250320 28000 -38.25 20250317 17110 1.05 20250320 0.00 N 480370 100 10 억 14515 N N 0 N 00 N