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
013700/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
20250307,160301,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1205,-40,5,-3.21,148912979,122337,195.93,1232,1240,1201,1618,872,1245,1217.24,0.60,0,-27443,1264,1254,1240,1230,1216,1259,1235,299,373,500,890,1,1,59750830,720,20.78,0.63,12,0.20,58.00,1908.00,1775,20250110,-32.11,1142,20241115,5.52,1775,-32.11,20250110,1201,0.33,20250307,1775,-32.11,20250110,1142,5.52,20241115,0.23,N,013700,500,298 억,,360709,N,N,8,N,00,N
20250307,150302,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1210,-35,5,-2.81,140816259,115629,185.19,1232,1240,1201,1618,872,1245,1217.83,0.60,0,-24676,1264,1254,1240,1230,1216,1259,1235,299,373,500,890,1,1,59750830,723,20.86,0.63,12,0.19,58.00,1908.00,1775,20250110,-31.83,1142,20241115,5.95,1775,-31.83,20250110,1201,0.75,20250307,1775,-31.83,20250110,1142,5.95,20241115,0.23,N,013700,500,298 억,,360709,N,N,8,N,00,N
20250307,140301,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1218,-27,5,-2.17,84729352,69247,110.91,1232,1240,1214,1618,872,1245,1223.58,0.60,0,-13480,1264,1254,1240,1230,1216,1259,1235,299,373,500,890,1,1,59750830,728,21.00,0.64,12,0.12,58.00,1908.00,1775,20250110,-31.38,1142,20241115,6.65,1775,-31.38,20250110,1203,1.25,20250304,1775,-31.38,20250110,1142,6.65,20241115,0.23,N,013700,500,298 억,,360709,N,N,8,N,00,N
20250307,130302,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1217,-28,5,-2.25,77525972,63347,101.46,1232,1240,1214,1618,872,1245,1223.83,0.60,0,-11311,1264,1254,1240,1230,1216,1259,1235,299,373,500,890,1,1,59750830,727,20.98,0.64,12,0.11,58.00,1908.00,1775,20250110,-31.44,1142,20241115,6.57,1775,-31.44,20250110,1203,1.16,20250304,1775,-31.44,20250110,1142,6.57,20241115,0.23,N,013700,500,298 억,,360709,N,N,8,N,00,N
20250307,120302,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1223,-22,5,-1.77,64299358,52479,84.05,1232,1240,1218,1618,872,1245,1225.24,0.60,0,-8297,1264,1254,1240,1230,1216,1259,1235,299,373,500,890,1,1,59750830,731,21.09,0.64,12,0.09,58.00,1908.00,1775,20250110,-31.10,1142,20241115,7.09,1775,-31.10,20250110,1203,1.66,20250304,1775,-31.10,20250110,1142,7.09,20241115,0.23,N,013700,500,298 억,,360709,N,N,8,N,00,N
20250307,110301,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1227,-18,5,-1.45,50160150,40895,65.50,1232,1240,1220,1618,872,1245,1226.56,0.60,0,-6072,1264,1254,1240,1230,1216,1259,1235,299,373,500,890,1,1,59750830,733,21.16,0.64,12,0.07,58.00,1908.00,1775,20250110,-30.87,1142,20241115,7.44,1775,-30.87,20250110,1203,2.00,20250304,1775,-30.87,20250110,1142,7.44,20241115,0.23,N,013700,500,298 억,,360709,N,N,8,N,00,N
20250307,100301,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1227,-18,5,-1.45,15009801,12230,19.59,1232,1240,1222,1618,872,1245,1227.29,0.60,0,-2548,1264,1254,1240,1230,1216,1259,1235,299,373,500,890,1,1,59750830,733,21.16,0.64,12,0.02,58.00,1908.00,1775,20250110,-30.87,1142,20241115,7.44,1775,-30.87,20250110,1203,2.00,20250304,1775,-30.87,20250110,1142,7.44,20241115,0.23,N,013700,500,298 억,,360709,N,N,8,N,00,N
20250307,090302,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1228,-17,5,-1.37,2001221,1618,2.59,1232,1240,1228,1618,872,1245,1236.85,0.60,0,-786,1264,1254,1240,1230,1216,1259,1235,299,373,500,890,1,1,59750830,734,21.17,0.64,12,0.00,58.00,1908.00,1775,20250110,-30.82,1142,20241115,7.53,1775,-30.82,20250110,1203,2.08,20250304,1775,-30.82,20250110,1142,7.53,20241115,0.23,N,013700,500,298 억,,360709,N,N,8,N,00,N
20250306,160300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1245,2,2,0.16,77071782,62436,60.90,1243,1250,1226,1615,871,1243,1234.41,0.64,0,-23798,1271,1257,1230,1216,1189,1264,1223,299,372,500,890,1,1,59750830,744,21.47,0.65,12,0.10,58.00,1908.00,1775,20250110,-29.86,1142,20241115,9.02,1775,-29.86,20250110,1203,3.49,20250304,1775,-29.86,20250110,1142,9.02,20241115,0.22,N,013700,500,298 억,,384808,N,N,8,N,00,N
20250306,150300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1239,-4,5,-0.32,74306362,60204,58.72,1243,1250,1226,1615,871,1243,1234.24,0.64,0,-23335,1271,1257,1230,1216,1189,1264,1223,299,372,500,890,1,1,59750830,740,21.36,0.65,12,0.10,58.00,1908.00,1775,20250110,-30.20,1142,20241115,8.49,1775,-30.20,20250110,1203,2.99,20250304,1775,-30.20,20250110,1142,8.49,20241115,0.22,N,013700,500,298 억,,384808,N,N,29,N,00,N
20250306,140300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1246,3,2,0.24,72426780,58688,57.24,1243,1250,1226,1615,871,1243,1234.10,0.64,0,-22064,1271,1257,1230,1216,1189,1264,1223,299,372,500,890,1,1,59750830,744,21.48,0.65,12,0.10,58.00,1908.00,1775,20250110,-29.80,1142,20241115,9.11,1775,-29.80,20250110,1203,3.57,20250304,1775,-29.80,20250110,1142,9.11,20241115,0.22,N,013700,500,298 억,,384808,N,N,29,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 57 100.00 KOSPI 건설 N N N N N 1205 -40 5 -3.21 148912979 122337 195.93 1232 1240 1201 1618 872 1245 1217.24 0.60 0 -27443 1264 1254 1240 1230 1216 1259 1235 299 373 500 890 1 1 59750830 720 20.78 0.63 12 0.20 58.00 1908.00 1775 20250110 -32.11 1142 20241115 5.52 1775 -32.11 20250110 1201 0.33 20250307 1775 -32.11 20250110 1142 5.52 20241115 0.23 N 013700 500 298 억 360709 N N 8 N 00 N
3 20250307 150302 57 100.00 KOSPI 건설 N N N N N 1210 -35 5 -2.81 140816259 115629 185.19 1232 1240 1201 1618 872 1245 1217.83 0.60 0 -24676 1264 1254 1240 1230 1216 1259 1235 299 373 500 890 1 1 59750830 723 20.86 0.63 12 0.19 58.00 1908.00 1775 20250110 -31.83 1142 20241115 5.95 1775 -31.83 20250110 1201 0.75 20250307 1775 -31.83 20250110 1142 5.95 20241115 0.23 N 013700 500 298 억 360709 N N 8 N 00 N
4 20250307 140301 57 100.00 KOSPI 건설 N N N N N 1218 -27 5 -2.17 84729352 69247 110.91 1232 1240 1214 1618 872 1245 1223.58 0.60 0 -13480 1264 1254 1240 1230 1216 1259 1235 299 373 500 890 1 1 59750830 728 21.00 0.64 12 0.12 58.00 1908.00 1775 20250110 -31.38 1142 20241115 6.65 1775 -31.38 20250110 1203 1.25 20250304 1775 -31.38 20250110 1142 6.65 20241115 0.23 N 013700 500 298 억 360709 N N 8 N 00 N
5 20250307 130302 57 100.00 KOSPI 건설 N N N N N 1217 -28 5 -2.25 77525972 63347 101.46 1232 1240 1214 1618 872 1245 1223.83 0.60 0 -11311 1264 1254 1240 1230 1216 1259 1235 299 373 500 890 1 1 59750830 727 20.98 0.64 12 0.11 58.00 1908.00 1775 20250110 -31.44 1142 20241115 6.57 1775 -31.44 20250110 1203 1.16 20250304 1775 -31.44 20250110 1142 6.57 20241115 0.23 N 013700 500 298 억 360709 N N 8 N 00 N
6 20250307 120302 57 100.00 KOSPI 건설 N N N N N 1223 -22 5 -1.77 64299358 52479 84.05 1232 1240 1218 1618 872 1245 1225.24 0.60 0 -8297 1264 1254 1240 1230 1216 1259 1235 299 373 500 890 1 1 59750830 731 21.09 0.64 12 0.09 58.00 1908.00 1775 20250110 -31.10 1142 20241115 7.09 1775 -31.10 20250110 1203 1.66 20250304 1775 -31.10 20250110 1142 7.09 20241115 0.23 N 013700 500 298 억 360709 N N 8 N 00 N
7 20250307 110301 57 100.00 KOSPI 건설 N N N N N 1227 -18 5 -1.45 50160150 40895 65.50 1232 1240 1220 1618 872 1245 1226.56 0.60 0 -6072 1264 1254 1240 1230 1216 1259 1235 299 373 500 890 1 1 59750830 733 21.16 0.64 12 0.07 58.00 1908.00 1775 20250110 -30.87 1142 20241115 7.44 1775 -30.87 20250110 1203 2.00 20250304 1775 -30.87 20250110 1142 7.44 20241115 0.23 N 013700 500 298 억 360709 N N 8 N 00 N
8 20250307 100301 57 100.00 KOSPI 건설 N N N N N 1227 -18 5 -1.45 15009801 12230 19.59 1232 1240 1222 1618 872 1245 1227.29 0.60 0 -2548 1264 1254 1240 1230 1216 1259 1235 299 373 500 890 1 1 59750830 733 21.16 0.64 12 0.02 58.00 1908.00 1775 20250110 -30.87 1142 20241115 7.44 1775 -30.87 20250110 1203 2.00 20250304 1775 -30.87 20250110 1142 7.44 20241115 0.23 N 013700 500 298 억 360709 N N 8 N 00 N
9 20250307 090302 57 100.00 KOSPI 건설 N N N N N 1228 -17 5 -1.37 2001221 1618 2.59 1232 1240 1228 1618 872 1245 1236.85 0.60 0 -786 1264 1254 1240 1230 1216 1259 1235 299 373 500 890 1 1 59750830 734 21.17 0.64 12 0.00 58.00 1908.00 1775 20250110 -30.82 1142 20241115 7.53 1775 -30.82 20250110 1203 2.08 20250304 1775 -30.82 20250110 1142 7.53 20241115 0.23 N 013700 500 298 억 360709 N N 8 N 00 N
10 20250306 160300 57 100.00 KOSPI 건설 N N N N N 1245 2 2 0.16 77071782 62436 60.90 1243 1250 1226 1615 871 1243 1234.41 0.64 0 -23798 1271 1257 1230 1216 1189 1264 1223 299 372 500 890 1 1 59750830 744 21.47 0.65 12 0.10 58.00 1908.00 1775 20250110 -29.86 1142 20241115 9.02 1775 -29.86 20250110 1203 3.49 20250304 1775 -29.86 20250110 1142 9.02 20241115 0.22 N 013700 500 298 억 384808 N N 8 N 00 N
11 20250306 150300 57 100.00 KOSPI 건설 N N N N N 1239 -4 5 -0.32 74306362 60204 58.72 1243 1250 1226 1615 871 1243 1234.24 0.64 0 -23335 1271 1257 1230 1216 1189 1264 1223 299 372 500 890 1 1 59750830 740 21.36 0.65 12 0.10 58.00 1908.00 1775 20250110 -30.20 1142 20241115 8.49 1775 -30.20 20250110 1203 2.99 20250304 1775 -30.20 20250110 1142 8.49 20241115 0.22 N 013700 500 298 억 384808 N N 29 N 00 N
12 20250306 140300 57 100.00 KOSPI 건설 N N N N N 1246 3 2 0.24 72426780 58688 57.24 1243 1250 1226 1615 871 1243 1234.10 0.64 0 -22064 1271 1257 1230 1216 1189 1264 1223 299 372 500 890 1 1 59750830 744 21.48 0.65 12 0.10 58.00 1908.00 1775 20250110 -29.80 1142 20241115 9.11 1775 -29.80 20250110 1203 3.57 20250304 1775 -29.80 20250110 1142 9.11 20241115 0.22 N 013700 500 298 억 384808 N N 29 N 00 N