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
013360/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
20250307,160300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3615,-305,5,-7.78,17027723237,4734121,138.95,3820,4035,3000,5090,2745,3920,3596.59,65.33,0,-190241,4166,4042,3806,3682,3446,4105,3745,270,1170,500,2430,5,1,54024880,1953,48.20,1.57,12,8.76,75.00,2309.00,5500,20241211,-34.27,1110,20240307,225.68,4680,-22.76,20250102,2915,24.01,20250210,5500,-34.27,20241211,1110,225.68,20240307,0.23,N,013360,500,270 억,,35295120,N,N,5,N,00,N
20250307,150301,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3600,-320,5,-8.16,15232094870,4240359,124.46,3820,4035,3000,5090,2745,3920,3591.95,65.33,0,-133730,4166,4042,3806,3682,3446,4105,3745,270,1170,500,2430,5,1,54024880,1945,48.00,1.56,12,7.85,75.00,2309.00,5500,20241211,-34.55,1110,20240307,224.32,4680,-23.08,20250102,2915,23.50,20250210,5500,-34.55,20241211,1110,224.32,20240307,0.23,N,013360,500,270 억,,35295120,N,N,5,N,00,N
20250307,140300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3440,-480,5,-12.24,6888599326,1775357,52.11,3820,4035,3440,5090,2745,3920,3880.06,65.33,0,-251652,4166,4042,3806,3682,3446,4105,3745,270,1170,500,2430,5,1,54024880,1858,45.87,1.49,12,3.29,75.00,2309.00,5500,20241211,-37.45,1110,20240307,209.91,4680,-26.50,20250102,2915,18.01,20250210,5500,-37.45,20241211,1110,209.91,20240307,0.23,N,013360,500,270 억,,35295120,Y,N,5,N,00,N
20250307,130301,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3935,15,2,0.38,5472844794,1406907,41.29,3820,4035,3750,5090,2745,3920,3889.92,65.33,0,-177926,4166,4042,3806,3682,3446,4105,3745,270,1170,500,2430,5,1,54024880,2126,52.47,1.70,12,2.60,75.00,2309.00,5500,20241211,-28.45,1110,20240307,254.50,4680,-15.92,20250102,2915,34.99,20250210,5500,-28.45,20241211,1110,254.50,20240307,0.23,N,013360,500,270 억,,35295120,N,N,5,N,00,N
20250307,120301,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3870,-50,5,-1.28,4880442067,1256084,36.87,3820,4035,3750,5090,2745,3920,3885.36,65.33,0,-179692,4166,4042,3806,3682,3446,4105,3745,270,1170,500,2430,5,1,54024880,2091,51.60,1.68,12,2.33,75.00,2309.00,5500,20241211,-29.64,1110,20240307,248.65,4680,-17.31,20250102,2915,32.76,20250210,5500,-29.64,20241211,1110,248.65,20240307,0.23,N,013360,500,270 억,,35295120,N,N,5,N,00,N
20250307,110300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3890,-30,5,-0.77,4234131574,1089167,31.97,3820,4035,3750,5090,2745,3920,3887.41,65.33,0,-155176,4166,4042,3806,3682,3446,4105,3745,270,1170,500,2430,5,1,54024880,2102,51.87,1.68,12,2.02,75.00,2309.00,5500,20241211,-29.27,1110,20240307,250.45,4680,-16.88,20250102,2915,33.45,20250210,5500,-29.27,20241211,1110,250.45,20240307,0.23,N,013360,500,270 억,,35295120,N,N,5,N,00,N
20250307,100300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3965,45,2,1.15,3062263328,789444,23.17,3820,4035,3750,5090,2745,3920,3878.86,65.33,0,-94781,4166,4042,3806,3682,3446,4105,3745,270,1170,500,2430,5,1,54024880,2142,52.87,1.72,12,1.46,75.00,2309.00,5500,20241211,-27.91,1110,20240307,257.21,4680,-15.28,20250102,2915,36.02,20250210,5500,-27.91,20241211,1110,257.21,20240307,0.23,N,013360,500,270 억,,35295120,N,N,5,N,00,N
20250307,090301,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3845,-75,5,-1.91,584758703,153025,4.49,3820,3875,3750,5090,2745,3920,3819.46,65.33,0,13665,4166,4042,3806,3682,3446,4105,3745,270,1170,500,2430,5,1,54024880,2077,51.27,1.67,12,0.28,75.00,2309.00,5500,20241211,-30.09,1110,20240307,246.40,4680,-17.84,20250102,2915,31.90,20250210,5500,-30.09,20241211,1110,246.40,20240307,0.23,N,013360,500,270 억,,35295120,N,N,5,N,00,N
20250306,160259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3920,380,2,10.73,12324370078,3293735,208.97,3695,3930,3570,4600,2480,3540,3741.52,64.92,0,232935,3766,3652,3446,3332,3126,3710,3390,270,1060,500,2190,5,1,54024880,2118,52.27,1.70,12,6.10,75.00,2309.00,5500,20241211,-28.73,1110,20240307,253.15,4680,-16.24,20250102,2915,34.48,20250210,5500,-28.73,20241211,1110,253.15,20240307,0.22,N,013360,500,270 억,,35074984,N,N,5,N,00,N
20250306,150259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3810,270,2,7.63,10308306671,2774661,176.04,3695,3855,3570,4600,2480,3540,3715.16,64.92,0,166791,3766,3652,3446,3332,3126,3710,3390,270,1060,500,2190,5,1,54024880,2058,50.80,1.65,12,5.14,75.00,2309.00,5500,20241211,-30.73,1110,20240307,243.24,4680,-18.59,20250102,2915,30.70,20250210,5500,-30.73,20241211,1110,243.24,20240307,0.22,N,013360,500,270 억,,35074984,N,N,35,N,00,N
20250306,140259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3765,225,2,6.36,7628241207,2068916,131.26,3695,3770,3570,4600,2480,3540,3687.07,64.92,0,63803,3766,3652,3446,3332,3126,3710,3390,270,1060,500,2190,5,1,54024880,2034,50.20,1.63,12,3.83,75.00,2309.00,5500,20241211,-31.55,1110,20240307,239.19,4680,-19.55,20250102,2915,29.16,20250210,5500,-31.55,20241211,1110,239.19,20240307,0.22,N,013360,500,270 억,,35074984,N,N,35,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 160300 57 100.00 KOSPI 건설 N N N N N 3615 -305 5 -7.78 17027723237 4734121 138.95 3820 4035 3000 5090 2745 3920 3596.59 65.33 0 -190241 4166 4042 3806 3682 3446 4105 3745 270 1170 500 2430 5 1 54024880 1953 48.20 1.57 12 8.76 75.00 2309.00 5500 20241211 -34.27 1110 20240307 225.68 4680 -22.76 20250102 2915 24.01 20250210 5500 -34.27 20241211 1110 225.68 20240307 0.23 N 013360 500 270 억 35295120 N N 5 N 00 N
3 20250307 150301 57 100.00 KOSPI 건설 N N N N N 3600 -320 5 -8.16 15232094870 4240359 124.46 3820 4035 3000 5090 2745 3920 3591.95 65.33 0 -133730 4166 4042 3806 3682 3446 4105 3745 270 1170 500 2430 5 1 54024880 1945 48.00 1.56 12 7.85 75.00 2309.00 5500 20241211 -34.55 1110 20240307 224.32 4680 -23.08 20250102 2915 23.50 20250210 5500 -34.55 20241211 1110 224.32 20240307 0.23 N 013360 500 270 억 35295120 N N 5 N 00 N
4 20250307 140300 57 100.00 KOSPI 건설 N N N N N 3440 -480 5 -12.24 6888599326 1775357 52.11 3820 4035 3440 5090 2745 3920 3880.06 65.33 0 -251652 4166 4042 3806 3682 3446 4105 3745 270 1170 500 2430 5 1 54024880 1858 45.87 1.49 12 3.29 75.00 2309.00 5500 20241211 -37.45 1110 20240307 209.91 4680 -26.50 20250102 2915 18.01 20250210 5500 -37.45 20241211 1110 209.91 20240307 0.23 N 013360 500 270 억 35295120 Y N 5 N 00 N
5 20250307 130301 57 100.00 KOSPI 건설 N N N N N 3935 15 2 0.38 5472844794 1406907 41.29 3820 4035 3750 5090 2745 3920 3889.92 65.33 0 -177926 4166 4042 3806 3682 3446 4105 3745 270 1170 500 2430 5 1 54024880 2126 52.47 1.70 12 2.60 75.00 2309.00 5500 20241211 -28.45 1110 20240307 254.50 4680 -15.92 20250102 2915 34.99 20250210 5500 -28.45 20241211 1110 254.50 20240307 0.23 N 013360 500 270 억 35295120 N N 5 N 00 N
6 20250307 120301 57 100.00 KOSPI 건설 N N N N N 3870 -50 5 -1.28 4880442067 1256084 36.87 3820 4035 3750 5090 2745 3920 3885.36 65.33 0 -179692 4166 4042 3806 3682 3446 4105 3745 270 1170 500 2430 5 1 54024880 2091 51.60 1.68 12 2.33 75.00 2309.00 5500 20241211 -29.64 1110 20240307 248.65 4680 -17.31 20250102 2915 32.76 20250210 5500 -29.64 20241211 1110 248.65 20240307 0.23 N 013360 500 270 억 35295120 N N 5 N 00 N
7 20250307 110300 57 100.00 KOSPI 건설 N N N N N 3890 -30 5 -0.77 4234131574 1089167 31.97 3820 4035 3750 5090 2745 3920 3887.41 65.33 0 -155176 4166 4042 3806 3682 3446 4105 3745 270 1170 500 2430 5 1 54024880 2102 51.87 1.68 12 2.02 75.00 2309.00 5500 20241211 -29.27 1110 20240307 250.45 4680 -16.88 20250102 2915 33.45 20250210 5500 -29.27 20241211 1110 250.45 20240307 0.23 N 013360 500 270 억 35295120 N N 5 N 00 N
8 20250307 100300 57 100.00 KOSPI 건설 N N N N N 3965 45 2 1.15 3062263328 789444 23.17 3820 4035 3750 5090 2745 3920 3878.86 65.33 0 -94781 4166 4042 3806 3682 3446 4105 3745 270 1170 500 2430 5 1 54024880 2142 52.87 1.72 12 1.46 75.00 2309.00 5500 20241211 -27.91 1110 20240307 257.21 4680 -15.28 20250102 2915 36.02 20250210 5500 -27.91 20241211 1110 257.21 20240307 0.23 N 013360 500 270 억 35295120 N N 5 N 00 N
9 20250307 090301 57 100.00 KOSPI 건설 N N N N N 3845 -75 5 -1.91 584758703 153025 4.49 3820 3875 3750 5090 2745 3920 3819.46 65.33 0 13665 4166 4042 3806 3682 3446 4105 3745 270 1170 500 2430 5 1 54024880 2077 51.27 1.67 12 0.28 75.00 2309.00 5500 20241211 -30.09 1110 20240307 246.40 4680 -17.84 20250102 2915 31.90 20250210 5500 -30.09 20241211 1110 246.40 20240307 0.23 N 013360 500 270 억 35295120 N N 5 N 00 N
10 20250306 160259 57 100.00 KOSPI 건설 N N N N N 3920 380 2 10.73 12324370078 3293735 208.97 3695 3930 3570 4600 2480 3540 3741.52 64.92 0 232935 3766 3652 3446 3332 3126 3710 3390 270 1060 500 2190 5 1 54024880 2118 52.27 1.70 12 6.10 75.00 2309.00 5500 20241211 -28.73 1110 20240307 253.15 4680 -16.24 20250102 2915 34.48 20250210 5500 -28.73 20241211 1110 253.15 20240307 0.22 N 013360 500 270 억 35074984 N N 5 N 00 N
11 20250306 150259 57 100.00 KOSPI 건설 N N N N N 3810 270 2 7.63 10308306671 2774661 176.04 3695 3855 3570 4600 2480 3540 3715.16 64.92 0 166791 3766 3652 3446 3332 3126 3710 3390 270 1060 500 2190 5 1 54024880 2058 50.80 1.65 12 5.14 75.00 2309.00 5500 20241211 -30.73 1110 20240307 243.24 4680 -18.59 20250102 2915 30.70 20250210 5500 -30.73 20241211 1110 243.24 20240307 0.22 N 013360 500 270 억 35074984 N N 35 N 00 N
12 20250306 140259 57 100.00 KOSPI 건설 N N N N N 3765 225 2 6.36 7628241207 2068916 131.26 3695 3770 3570 4600 2480 3540 3687.07 64.92 0 63803 3766 3652 3446 3332 3126 3710 3390 270 1060 500 2190 5 1 54024880 2034 50.20 1.63 12 3.83 75.00 2309.00 5500 20241211 -31.55 1110 20240307 239.19 4680 -19.55 20250102 2915 29.16 20250210 5500 -31.55 20241211 1110 239.19 20240307 0.22 N 013360 500 270 억 35074984 N N 35 N 00 N