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
013580/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
20250307,160301,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13710,10,2,0.07,878804520,63194,185.48,13640,14150,13560,17810,9590,13700,13906.95,5.31,0,8953,14293,13996,13743,13446,13193,13870,13320,447,4110,5000,10130,10,1,8930907,1224,2.59,0.15,12,0.71,5290.00,89706.00,15580,20240821,-12.00,11880,20241209,15.40,14150,-3.11,20250307,11980,14.44,20250203,15580,-12.00,20240821,11880,15.40,20241209,0.47,N,013580,5000,446 억,,474546,N,N,3,N,00,N
20250307,150302,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13770,70,2,0.51,860864900,61887,181.65,13640,14150,13560,17810,9590,13700,13910.27,5.31,0,9043,14293,13996,13743,13446,13193,13870,13320,447,4110,5000,10130,10,1,8930907,1230,2.60,0.15,12,0.69,5290.00,89706.00,15580,20240821,-11.62,11880,20241209,15.91,14150,-2.69,20250307,11980,14.94,20250203,15580,-11.62,20240821,11880,15.91,20241209,0.47,N,013580,5000,446 억,,474546,N,N,3,N,00,N
20250307,140301,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13810,110,2,0.80,742904860,53282,156.39,13640,14150,13590,17810,9590,13700,13942.89,5.31,0,7831,14293,13996,13743,13446,13193,13870,13320,447,4110,5000,10130,10,1,8930907,1233,2.61,0.15,12,0.60,5290.00,89706.00,15580,20240821,-11.36,11880,20241209,16.25,14150,-2.40,20250307,11980,15.28,20250203,15580,-11.36,20240821,11880,16.25,20241209,0.47,N,013580,5000,446 억,,474546,N,N,3,N,00,N
20250307,130302,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13970,270,2,1.97,600112040,43011,126.24,13640,14150,13590,17810,9590,13700,13952.52,5.31,0,5470,14293,13996,13743,13446,13193,13870,13320,447,4110,5000,10130,10,1,8930907,1248,2.64,0.16,12,0.48,5290.00,89706.00,15580,20240821,-10.33,11880,20241209,17.59,14150,-1.27,20250307,11980,16.61,20250203,15580,-10.33,20240821,11880,17.59,20241209,0.47,N,013580,5000,446 억,,474546,N,N,3,N,00,N
20250307,120301,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14070,370,2,2.70,507025260,36385,106.79,13640,14110,13590,17810,9590,13700,13935.01,5.31,0,5495,14293,13996,13743,13446,13193,13870,13320,447,4110,5000,10130,10,1,8930907,1257,2.66,0.16,12,0.41,5290.00,89706.00,15580,20240821,-9.69,11880,20241209,18.43,14110,-0.28,20250307,11980,17.45,20250203,15580,-9.69,20240821,11880,18.43,20241209,0.47,N,013580,5000,446 억,,474546,N,N,3,N,00,N
20250307,110301,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13880,180,2,1.31,202755135,14705,43.16,13640,13930,13590,17810,9590,13700,13788.18,5.31,0,5023,14293,13996,13743,13446,13193,13870,13320,447,4110,5000,10130,10,1,8930907,1240,2.62,0.15,12,0.16,5290.00,89706.00,15580,20240821,-10.91,11880,20241209,16.84,14040,-1.14,20250306,11980,15.86,20250203,15580,-10.91,20240821,11880,16.84,20241209,0.47,N,013580,5000,446 억,,474546,N,N,3,N,00,N
20250307,100300,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13760,60,2,0.44,91465100,6659,19.55,13640,13850,13590,17810,9590,13700,13735.56,5.31,0,1677,14293,13996,13743,13446,13193,13870,13320,447,4110,5000,10130,10,1,8930907,1229,2.60,0.15,12,0.07,5290.00,89706.00,15580,20240821,-11.68,11880,20241209,15.82,14040,-1.99,20250306,11980,14.86,20250203,15580,-11.68,20240821,11880,15.82,20241209,0.47,N,013580,5000,446 억,,474546,N,N,3,N,00,N
20250307,090302,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13600,-100,5,-0.73,2069680,152,0.45,13640,13650,13600,17810,9590,13700,13616.32,5.31,0,-62,14293,13996,13743,13446,13193,13870,13320,447,4110,5000,10130,10,1,8930907,1215,2.57,0.15,12,0.00,5290.00,89706.00,15580,20240821,-12.71,11880,20241209,14.48,14040,-3.13,20250306,11980,13.52,20250203,15580,-12.71,20240821,11880,14.48,20241209,0.47,N,013580,5000,446 억,,474546,N,N,3,N,00,N
20250306,160300,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13700,230,2,1.71,465314215,33997,204.91,14040,14040,13490,17510,9430,13470,13686.88,5.29,0,2710,13770,13620,13320,13170,12870,13695,13245,447,4040,5000,9960,10,1,8930907,1224,2.59,0.15,12,0.38,5290.00,89706.00,15580,20240821,-12.07,11880,20241209,15.32,14040,-2.42,20250306,11980,14.36,20250203,15580,-12.07,20240821,11880,15.32,20241209,0.47,N,013580,5000,446 억,,472011,N,N,3,N,00,N
20250306,150300,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13640,170,2,1.26,449928515,32873,198.14,14040,14040,13490,17510,9430,13470,13686.87,5.29,0,2624,13770,13620,13320,13170,12870,13695,13245,447,4040,5000,9960,10,1,8930907,1218,2.58,0.15,12,0.37,5290.00,89706.00,15580,20240821,-12.45,11880,20241209,14.81,14040,-2.85,20250306,11980,13.86,20250203,15580,-12.45,20240821,11880,14.81,20241209,0.47,N,013580,5000,446 억,,472011,N,N,3,N,00,N
20250306,140300,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13660,190,2,1.41,423116265,30909,186.30,14040,14040,13490,17510,9430,13470,13689.10,5.29,0,3026,13770,13620,13320,13170,12870,13695,13245,447,4040,5000,9960,10,1,8930907,1220,2.58,0.15,12,0.35,5290.00,89706.00,15580,20240821,-12.32,11880,20241209,14.98,14040,-2.71,20250306,11980,14.02,20250203,15580,-12.32,20240821,11880,14.98,20241209,0.47,N,013580,5000,446 억,,472011,N,N,3,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 160301 55 60.00 KOSPI 건설 N N N Y 60 N 13710 10 2 0.07 878804520 63194 185.48 13640 14150 13560 17810 9590 13700 13906.95 5.31 0 8953 14293 13996 13743 13446 13193 13870 13320 447 4110 5000 10130 10 1 8930907 1224 2.59 0.15 12 0.71 5290.00 89706.00 15580 20240821 -12.00 11880 20241209 15.40 14150 -3.11 20250307 11980 14.44 20250203 15580 -12.00 20240821 11880 15.40 20241209 0.47 N 013580 5000 446 억 474546 N N 3 N 00 N
3 20250307 150302 55 60.00 KOSPI 건설 N N N Y 60 N 13770 70 2 0.51 860864900 61887 181.65 13640 14150 13560 17810 9590 13700 13910.27 5.31 0 9043 14293 13996 13743 13446 13193 13870 13320 447 4110 5000 10130 10 1 8930907 1230 2.60 0.15 12 0.69 5290.00 89706.00 15580 20240821 -11.62 11880 20241209 15.91 14150 -2.69 20250307 11980 14.94 20250203 15580 -11.62 20240821 11880 15.91 20241209 0.47 N 013580 5000 446 억 474546 N N 3 N 00 N
4 20250307 140301 55 60.00 KOSPI 건설 N N N Y 60 N 13810 110 2 0.80 742904860 53282 156.39 13640 14150 13590 17810 9590 13700 13942.89 5.31 0 7831 14293 13996 13743 13446 13193 13870 13320 447 4110 5000 10130 10 1 8930907 1233 2.61 0.15 12 0.60 5290.00 89706.00 15580 20240821 -11.36 11880 20241209 16.25 14150 -2.40 20250307 11980 15.28 20250203 15580 -11.36 20240821 11880 16.25 20241209 0.47 N 013580 5000 446 억 474546 N N 3 N 00 N
5 20250307 130302 55 60.00 KOSPI 건설 N N N Y 60 N 13970 270 2 1.97 600112040 43011 126.24 13640 14150 13590 17810 9590 13700 13952.52 5.31 0 5470 14293 13996 13743 13446 13193 13870 13320 447 4110 5000 10130 10 1 8930907 1248 2.64 0.16 12 0.48 5290.00 89706.00 15580 20240821 -10.33 11880 20241209 17.59 14150 -1.27 20250307 11980 16.61 20250203 15580 -10.33 20240821 11880 17.59 20241209 0.47 N 013580 5000 446 억 474546 N N 3 N 00 N
6 20250307 120301 55 60.00 KOSPI 건설 N N N Y 60 N 14070 370 2 2.70 507025260 36385 106.79 13640 14110 13590 17810 9590 13700 13935.01 5.31 0 5495 14293 13996 13743 13446 13193 13870 13320 447 4110 5000 10130 10 1 8930907 1257 2.66 0.16 12 0.41 5290.00 89706.00 15580 20240821 -9.69 11880 20241209 18.43 14110 -0.28 20250307 11980 17.45 20250203 15580 -9.69 20240821 11880 18.43 20241209 0.47 N 013580 5000 446 억 474546 N N 3 N 00 N
7 20250307 110301 55 60.00 KOSPI 건설 N N N Y 60 N 13880 180 2 1.31 202755135 14705 43.16 13640 13930 13590 17810 9590 13700 13788.18 5.31 0 5023 14293 13996 13743 13446 13193 13870 13320 447 4110 5000 10130 10 1 8930907 1240 2.62 0.15 12 0.16 5290.00 89706.00 15580 20240821 -10.91 11880 20241209 16.84 14040 -1.14 20250306 11980 15.86 20250203 15580 -10.91 20240821 11880 16.84 20241209 0.47 N 013580 5000 446 억 474546 N N 3 N 00 N
8 20250307 100300 55 60.00 KOSPI 건설 N N N Y 60 N 13760 60 2 0.44 91465100 6659 19.55 13640 13850 13590 17810 9590 13700 13735.56 5.31 0 1677 14293 13996 13743 13446 13193 13870 13320 447 4110 5000 10130 10 1 8930907 1229 2.60 0.15 12 0.07 5290.00 89706.00 15580 20240821 -11.68 11880 20241209 15.82 14040 -1.99 20250306 11980 14.86 20250203 15580 -11.68 20240821 11880 15.82 20241209 0.47 N 013580 5000 446 억 474546 N N 3 N 00 N
9 20250307 090302 55 60.00 KOSPI 건설 N N N Y 60 N 13600 -100 5 -0.73 2069680 152 0.45 13640 13650 13600 17810 9590 13700 13616.32 5.31 0 -62 14293 13996 13743 13446 13193 13870 13320 447 4110 5000 10130 10 1 8930907 1215 2.57 0.15 12 0.00 5290.00 89706.00 15580 20240821 -12.71 11880 20241209 14.48 14040 -3.13 20250306 11980 13.52 20250203 15580 -12.71 20240821 11880 14.48 20241209 0.47 N 013580 5000 446 억 474546 N N 3 N 00 N
10 20250306 160300 55 60.00 KOSPI 건설 N N N Y 60 N 13700 230 2 1.71 465314215 33997 204.91 14040 14040 13490 17510 9430 13470 13686.88 5.29 0 2710 13770 13620 13320 13170 12870 13695 13245 447 4040 5000 9960 10 1 8930907 1224 2.59 0.15 12 0.38 5290.00 89706.00 15580 20240821 -12.07 11880 20241209 15.32 14040 -2.42 20250306 11980 14.36 20250203 15580 -12.07 20240821 11880 15.32 20241209 0.47 N 013580 5000 446 억 472011 N N 3 N 00 N
11 20250306 150300 55 60.00 KOSPI 건설 N N N Y 60 N 13640 170 2 1.26 449928515 32873 198.14 14040 14040 13490 17510 9430 13470 13686.87 5.29 0 2624 13770 13620 13320 13170 12870 13695 13245 447 4040 5000 9960 10 1 8930907 1218 2.58 0.15 12 0.37 5290.00 89706.00 15580 20240821 -12.45 11880 20241209 14.81 14040 -2.85 20250306 11980 13.86 20250203 15580 -12.45 20240821 11880 14.81 20241209 0.47 N 013580 5000 446 억 472011 N N 3 N 00 N
12 20250306 140300 55 60.00 KOSPI 건설 N N N Y 60 N 13660 190 2 1.41 423116265 30909 186.30 14040 14040 13490 17510 9430 13470 13689.10 5.29 0 3026 13770 13620 13320 13170 12870 13695 13245 447 4040 5000 9960 10 1 8930907 1220 2.58 0.15 12 0.35 5290.00 89706.00 15580 20240821 -12.32 11880 20241209 14.98 14040 -2.71 20250306 11980 14.02 20250203 15580 -12.32 20240821 11880 14.98 20241209 0.47 N 013580 5000 446 억 472011 N N 3 N 00 N