ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010960/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
20250307,160246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3030,5,2,0.17,36335107,11963,66.77,3025,3050,3025,3930,2120,3025,3037.29,3.40,0,-262,3081,3052,3036,3007,2991,3045,3000,125,905,500,2170,5,1,25000000,758,5.02,0.32,12,0.05,604.00,9564.00,3650,20240730,-16.99,2985,20250203,1.51,3130,-3.19,20250106,2985,1.51,20250203,3650,-16.99,20240730,2985,1.51,20250203,0.86,N,010960,500,125 억,,850133,N,N,3,N,00,N
20250307,150247,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3045,20,2,0.66,25279955,8321,46.44,3025,3050,3025,3930,2120,3025,3038.09,3.40,0,-161,3081,3052,3036,3007,2991,3045,3000,125,905,500,2170,5,1,25000000,761,5.04,0.32,12,0.03,604.00,9564.00,3650,20240730,-16.58,2985,20250203,2.01,3130,-2.72,20250106,2985,2.01,20250203,3650,-16.58,20240730,2985,2.01,20250203,0.86,N,010960,500,125 억,,850133,N,N,3,N,00,N
20250307,140246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3050,25,2,0.83,19110785,6295,35.14,3025,3050,3025,3930,2120,3025,3035.87,3.40,0,-164,3081,3052,3036,3007,2991,3045,3000,125,905,500,2170,5,1,25000000,763,5.05,0.32,12,0.03,604.00,9564.00,3650,20240730,-16.44,2985,20250203,2.18,3130,-2.56,20250106,2985,2.18,20250203,3650,-16.44,20240730,2985,2.18,20250203,0.86,N,010960,500,125 억,,850133,N,N,3,N,00,N
20250307,130247,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3040,15,2,0.50,12262175,4046,22.58,3025,3042,3025,3930,2120,3025,3030.69,3.40,0,159,3081,3052,3036,3007,2991,3045,3000,125,905,500,2170,5,1,25000000,760,5.03,0.32,12,0.02,604.00,9564.00,3650,20240730,-16.71,2985,20250203,1.84,3130,-2.88,20250106,2985,1.84,20250203,3650,-16.71,20240730,2985,1.84,20250203,0.86,N,010960,500,125 억,,850133,N,N,3,N,00,N
20250307,120247,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3035,10,2,0.33,10618725,3505,19.56,3025,3040,3025,3930,2120,3025,3029.59,3.40,0,159,3081,3052,3036,3007,2991,3045,3000,125,905,500,2170,5,1,25000000,759,5.02,0.32,12,0.01,604.00,9564.00,3650,20240730,-16.85,2985,20250203,1.68,3130,-3.04,20250106,2985,1.68,20250203,3650,-16.85,20240730,2985,1.68,20250203,0.86,N,010960,500,125 억,,850133,N,N,3,N,00,N
20250307,110246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3040,15,2,0.50,9892350,3266,18.23,3025,3040,3025,3930,2120,3025,3028.89,3.40,0,159,3081,3052,3036,3007,2991,3045,3000,125,905,500,2170,5,1,25000000,760,5.03,0.32,12,0.01,604.00,9564.00,3650,20240730,-16.71,2985,20250203,1.84,3130,-2.88,20250106,2985,1.84,20250203,3650,-16.71,20240730,2985,1.84,20250203,0.86,N,010960,500,125 억,,850133,N,N,3,N,00,N
20250307,100246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3030,5,2,0.17,2913685,963,5.38,3025,3035,3025,3930,2120,3025,3025.63,3.40,0,97,3081,3052,3036,3007,2991,3045,3000,125,905,500,2170,5,1,25000000,758,5.02,0.32,12,0.00,604.00,9564.00,3650,20240730,-16.99,2985,20250203,1.51,3130,-3.19,20250106,2985,1.51,20250203,3650,-16.99,20240730,2985,1.51,20250203,0.86,N,010960,500,125 억,,850133,N,N,3,N,00,N
20250307,090247,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3025,0,3,0.00,290400,96,0.54,3025,3025,3025,3930,2120,3025,3025.00,3.40,0,96,3081,3052,3036,3007,2991,3045,3000,125,905,500,2170,5,1,25000000,756,5.01,0.32,12,0.00,604.00,9564.00,3650,20240730,-17.12,2985,20250203,1.34,3130,-3.35,20250106,2985,1.34,20250203,3650,-17.12,20240730,2985,1.34,20250203,0.86,N,010960,500,125 억,,850133,N,N,3,N,00,N
20250306,160245,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3025,-10,5,-0.33,54407233,17916,129.61,3055,3065,3020,3945,2125,3035,3036.80,3.39,0,1668,3071,3052,3031,3012,2991,3062,3022,125,910,500,2180,5,1,25000000,756,5.01,0.32,12,0.07,604.00,9564.00,3650,20240730,-17.12,2985,20250203,1.34,3130,-3.35,20250106,2985,1.34,20250203,3650,-17.12,20240730,2985,1.34,20250203,0.86,N,010960,500,125 억,,848645,N,N,3,N,00,N
20250306,150245,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3035,0,3,0.00,50441408,16605,120.13,3055,3065,3020,3945,2125,3035,3037.72,3.39,0,1467,3071,3052,3031,3012,2991,3062,3022,125,910,500,2180,5,1,25000000,759,5.02,0.32,12,0.07,604.00,9564.00,3650,20240730,-16.85,2985,20250203,1.68,3130,-3.04,20250106,2985,1.68,20250203,3650,-16.85,20240730,2985,1.68,20250203,0.86,N,010960,500,125 억,,848645,N,N,12,N,00,N
20250306,140245,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3040,5,2,0.16,44781540,14738,106.62,3055,3065,3020,3945,2125,3035,3038.51,3.39,0,1160,3071,3052,3031,3012,2991,3062,3022,125,910,500,2180,5,1,25000000,760,5.03,0.32,12,0.06,604.00,9564.00,3650,20240730,-16.71,2985,20250203,1.84,3130,-2.88,20250106,2985,1.84,20250203,3650,-16.71,20240730,2985,1.84,20250203,0.86,N,010960,500,125 억,,848645,N,N,12,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 20250307 160246 57 100.00 KOSPI 건설 N N N N N 3030 5 2 0.17 36335107 11963 66.77 3025 3050 3025 3930 2120 3025 3037.29 3.40 0 -262 3081 3052 3036 3007 2991 3045 3000 125 905 500 2170 5 1 25000000 758 5.02 0.32 12 0.05 604.00 9564.00 3650 20240730 -16.99 2985 20250203 1.51 3130 -3.19 20250106 2985 1.51 20250203 3650 -16.99 20240730 2985 1.51 20250203 0.86 N 010960 500 125 억 850133 N N 3 N 00 N
3 20250307 150247 57 100.00 KOSPI 건설 N N N N N 3045 20 2 0.66 25279955 8321 46.44 3025 3050 3025 3930 2120 3025 3038.09 3.40 0 -161 3081 3052 3036 3007 2991 3045 3000 125 905 500 2170 5 1 25000000 761 5.04 0.32 12 0.03 604.00 9564.00 3650 20240730 -16.58 2985 20250203 2.01 3130 -2.72 20250106 2985 2.01 20250203 3650 -16.58 20240730 2985 2.01 20250203 0.86 N 010960 500 125 억 850133 N N 3 N 00 N
4 20250307 140246 57 100.00 KOSPI 건설 N N N N N 3050 25 2 0.83 19110785 6295 35.14 3025 3050 3025 3930 2120 3025 3035.87 3.40 0 -164 3081 3052 3036 3007 2991 3045 3000 125 905 500 2170 5 1 25000000 763 5.05 0.32 12 0.03 604.00 9564.00 3650 20240730 -16.44 2985 20250203 2.18 3130 -2.56 20250106 2985 2.18 20250203 3650 -16.44 20240730 2985 2.18 20250203 0.86 N 010960 500 125 억 850133 N N 3 N 00 N
5 20250307 130247 57 100.00 KOSPI 건설 N N N N N 3040 15 2 0.50 12262175 4046 22.58 3025 3042 3025 3930 2120 3025 3030.69 3.40 0 159 3081 3052 3036 3007 2991 3045 3000 125 905 500 2170 5 1 25000000 760 5.03 0.32 12 0.02 604.00 9564.00 3650 20240730 -16.71 2985 20250203 1.84 3130 -2.88 20250106 2985 1.84 20250203 3650 -16.71 20240730 2985 1.84 20250203 0.86 N 010960 500 125 억 850133 N N 3 N 00 N
6 20250307 120247 57 100.00 KOSPI 건설 N N N N N 3035 10 2 0.33 10618725 3505 19.56 3025 3040 3025 3930 2120 3025 3029.59 3.40 0 159 3081 3052 3036 3007 2991 3045 3000 125 905 500 2170 5 1 25000000 759 5.02 0.32 12 0.01 604.00 9564.00 3650 20240730 -16.85 2985 20250203 1.68 3130 -3.04 20250106 2985 1.68 20250203 3650 -16.85 20240730 2985 1.68 20250203 0.86 N 010960 500 125 억 850133 N N 3 N 00 N
7 20250307 110246 57 100.00 KOSPI 건설 N N N N N 3040 15 2 0.50 9892350 3266 18.23 3025 3040 3025 3930 2120 3025 3028.89 3.40 0 159 3081 3052 3036 3007 2991 3045 3000 125 905 500 2170 5 1 25000000 760 5.03 0.32 12 0.01 604.00 9564.00 3650 20240730 -16.71 2985 20250203 1.84 3130 -2.88 20250106 2985 1.84 20250203 3650 -16.71 20240730 2985 1.84 20250203 0.86 N 010960 500 125 억 850133 N N 3 N 00 N
8 20250307 100246 57 100.00 KOSPI 건설 N N N N N 3030 5 2 0.17 2913685 963 5.38 3025 3035 3025 3930 2120 3025 3025.63 3.40 0 97 3081 3052 3036 3007 2991 3045 3000 125 905 500 2170 5 1 25000000 758 5.02 0.32 12 0.00 604.00 9564.00 3650 20240730 -16.99 2985 20250203 1.51 3130 -3.19 20250106 2985 1.51 20250203 3650 -16.99 20240730 2985 1.51 20250203 0.86 N 010960 500 125 억 850133 N N 3 N 00 N
9 20250307 090247 57 100.00 KOSPI 건설 N N N N N 3025 0 3 0.00 290400 96 0.54 3025 3025 3025 3930 2120 3025 3025.00 3.40 0 96 3081 3052 3036 3007 2991 3045 3000 125 905 500 2170 5 1 25000000 756 5.01 0.32 12 0.00 604.00 9564.00 3650 20240730 -17.12 2985 20250203 1.34 3130 -3.35 20250106 2985 1.34 20250203 3650 -17.12 20240730 2985 1.34 20250203 0.86 N 010960 500 125 억 850133 N N 3 N 00 N
10 20250306 160245 57 100.00 KOSPI 건설 N N N N N 3025 -10 5 -0.33 54407233 17916 129.61 3055 3065 3020 3945 2125 3035 3036.80 3.39 0 1668 3071 3052 3031 3012 2991 3062 3022 125 910 500 2180 5 1 25000000 756 5.01 0.32 12 0.07 604.00 9564.00 3650 20240730 -17.12 2985 20250203 1.34 3130 -3.35 20250106 2985 1.34 20250203 3650 -17.12 20240730 2985 1.34 20250203 0.86 N 010960 500 125 억 848645 N N 3 N 00 N
11 20250306 150245 57 100.00 KOSPI 건설 N N N N N 3035 0 3 0.00 50441408 16605 120.13 3055 3065 3020 3945 2125 3035 3037.72 3.39 0 1467 3071 3052 3031 3012 2991 3062 3022 125 910 500 2180 5 1 25000000 759 5.02 0.32 12 0.07 604.00 9564.00 3650 20240730 -16.85 2985 20250203 1.68 3130 -3.04 20250106 2985 1.68 20250203 3650 -16.85 20240730 2985 1.68 20250203 0.86 N 010960 500 125 억 848645 N N 12 N 00 N
12 20250306 140245 57 100.00 KOSPI 건설 N N N N N 3040 5 2 0.16 44781540 14738 106.62 3055 3065 3020 3945 2125 3035 3038.51 3.39 0 1160 3071 3052 3031 3012 2991 3062 3022 125 910 500 2180 5 1 25000000 760 5.03 0.32 12 0.06 604.00 9564.00 3650 20240730 -16.71 2985 20250203 1.84 3130 -2.88 20250106 2985 1.84 20250203 3650 -16.71 20240730 2985 1.84 20250203 0.86 N 010960 500 125 억 848645 N N 12 N 00 N