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
014790/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
20250307,160307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2270,15,2,0.67,94562710,41939,68.32,2255,2290,2225,2930,1580,2255,2253.59,1.08,0,2172,2351,2302,2271,2222,2191,2287,2207,1944,675,5000,1620,5,1,37858601,859,3.47,0.23,12,0.11,655.00,9721.00,2880,20240823,-21.18,1928,20240417,17.74,2490,-8.84,20250225,2070,9.66,20250206,2880,-21.18,20240823,1928,17.74,20240417,0.00,N,014790,5000,1943 억,,409582,N,N,9,N,00,N
20250307,150307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2260,5,2,0.22,83974400,37267,60.71,2255,2290,2225,2930,1580,2255,2253.32,1.08,0,2213,2351,2302,2271,2222,2191,2287,2207,1944,675,5000,1620,5,1,37858601,856,3.45,0.23,12,0.10,655.00,9721.00,2880,20240823,-21.53,1928,20240417,17.22,2490,-9.24,20250225,2070,9.18,20250206,2880,-21.53,20240823,1928,17.22,20240417,0.00,N,014790,5000,1943 억,,409582,N,N,9,N,00,N
20250307,140306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2255,0,3,0.00,70624627,31341,51.05,2255,2290,2225,2930,1580,2255,2253.43,1.08,0,1607,2351,2302,2271,2222,2191,2287,2207,1944,675,5000,1620,5,1,37858601,854,3.44,0.23,12,0.08,655.00,9721.00,2880,20240823,-21.70,1928,20240417,16.96,2490,-9.44,20250225,2070,8.94,20250206,2880,-21.70,20240823,1928,16.96,20240417,0.00,N,014790,5000,1943 억,,409582,N,N,9,N,00,N
20250307,130307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2250,-5,5,-0.22,63404850,28136,45.83,2255,2290,2225,2930,1580,2255,2253.51,1.08,0,2082,2351,2302,2271,2222,2191,2287,2207,1944,675,5000,1620,5,1,37858601,852,3.44,0.23,12,0.07,655.00,9721.00,2880,20240823,-21.88,1928,20240417,16.70,2490,-9.64,20250225,2070,8.70,20250206,2880,-21.88,20240823,1928,16.70,20240417,0.00,N,014790,5000,1943 억,,409582,N,N,9,N,00,N
20250307,120307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2260,5,2,0.22,61065630,27096,44.14,2255,2290,2225,2930,1580,2255,2253.68,1.08,0,1565,2351,2302,2271,2222,2191,2287,2207,1944,675,5000,1620,5,1,37858601,856,3.45,0.23,12,0.07,655.00,9721.00,2880,20240823,-21.53,1928,20240417,17.22,2490,-9.24,20250225,2070,9.18,20250206,2880,-21.53,20240823,1928,17.22,20240417,0.00,N,014790,5000,1943 억,,409582,N,N,9,N,00,N
20250307,110306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2245,-10,5,-0.44,59673065,26478,43.13,2255,2290,2225,2930,1580,2255,2253.68,1.08,0,1263,2351,2302,2271,2222,2191,2287,2207,1944,675,5000,1620,5,1,37858601,850,3.43,0.23,12,0.07,655.00,9721.00,2880,20240823,-22.05,1928,20240417,16.44,2490,-9.84,20250225,2070,8.45,20250206,2880,-22.05,20240823,1928,16.44,20240417,0.00,N,014790,5000,1943 억,,409582,N,N,9,N,00,N
20250307,100306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2245,-10,5,-0.44,21666275,9610,15.65,2255,2270,2245,2930,1580,2255,2254.56,1.08,0,963,2351,2302,2271,2222,2191,2287,2207,1944,675,5000,1620,5,1,37858601,850,3.43,0.23,12,0.03,655.00,9721.00,2880,20240823,-22.05,1928,20240417,16.44,2490,-9.84,20250225,2070,8.45,20250206,2880,-22.05,20240823,1928,16.44,20240417,0.00,N,014790,5000,1943 억,,409582,N,N,9,N,00,N
20250307,090308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2255,0,3,0.00,0,0,0.00,0,0,0,2930,1580,2255,0.00,1.08,0,0,2351,2302,2271,2222,2191,2287,2207,1944,675,5000,1620,5,1,37858601,854,3.44,0.23,12,0.00,655.00,9721.00,2880,20240823,-21.70,1928,20240417,16.96,2490,-9.44,20250225,2070,8.94,20250206,2880,-21.70,20240823,1928,16.96,20240417,0.00,N,014790,5000,1943 억,,409582,N,N,9,N,00,N
20250306,160306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2255,-15,5,-0.66,139718070,61386,165.89,2275,2320,2240,2950,1590,2270,2276.06,1.08,0,1340,2326,2297,2261,2232,2196,2312,2247,1944,680,5000,1630,5,1,37858601,854,3.44,0.23,12,0.16,655.00,9721.00,2880,20240823,-21.70,1928,20240417,16.96,2490,-9.44,20250225,2070,8.94,20250206,2880,-21.70,20240823,1928,16.96,20240417,0.00,N,014790,5000,1943 억,,409298,N,N,9,N,00,N
20250306,150305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2255,-15,5,-0.66,138096855,60668,163.95,2275,2320,2240,2950,1590,2270,2276.27,1.08,0,1513,2326,2297,2261,2232,2196,2312,2247,1944,680,5000,1630,5,1,37858601,854,3.44,0.23,12,0.16,655.00,9721.00,2880,20240823,-21.70,1928,20240417,16.96,2490,-9.44,20250225,2070,8.94,20250206,2880,-21.70,20240823,1928,16.96,20240417,0.00,N,014790,5000,1943 억,,409298,N,N,17,N,00,N
20250306,140305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2275,5,2,0.22,120921502,53084,143.45,2275,2320,2240,2950,1590,2270,2277.93,1.08,0,1358,2326,2297,2261,2232,2196,2312,2247,1944,680,5000,1630,5,1,37858601,861,3.47,0.23,12,0.14,655.00,9721.00,2880,20240823,-21.01,1928,20240417,18.00,2490,-8.63,20250225,2070,9.90,20250206,2880,-21.01,20240823,1928,18.00,20240417,0.00,N,014790,5000,1943 억,,409298,N,N,17,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 160307 57 100.00 KOSPI 건설 N N N N N 2270 15 2 0.67 94562710 41939 68.32 2255 2290 2225 2930 1580 2255 2253.59 1.08 0 2172 2351 2302 2271 2222 2191 2287 2207 1944 675 5000 1620 5 1 37858601 859 3.47 0.23 12 0.11 655.00 9721.00 2880 20240823 -21.18 1928 20240417 17.74 2490 -8.84 20250225 2070 9.66 20250206 2880 -21.18 20240823 1928 17.74 20240417 0.00 N 014790 5000 1943 억 409582 N N 9 N 00 N
3 20250307 150307 57 100.00 KOSPI 건설 N N N N N 2260 5 2 0.22 83974400 37267 60.71 2255 2290 2225 2930 1580 2255 2253.32 1.08 0 2213 2351 2302 2271 2222 2191 2287 2207 1944 675 5000 1620 5 1 37858601 856 3.45 0.23 12 0.10 655.00 9721.00 2880 20240823 -21.53 1928 20240417 17.22 2490 -9.24 20250225 2070 9.18 20250206 2880 -21.53 20240823 1928 17.22 20240417 0.00 N 014790 5000 1943 억 409582 N N 9 N 00 N
4 20250307 140306 57 100.00 KOSPI 건설 N N N N N 2255 0 3 0.00 70624627 31341 51.05 2255 2290 2225 2930 1580 2255 2253.43 1.08 0 1607 2351 2302 2271 2222 2191 2287 2207 1944 675 5000 1620 5 1 37858601 854 3.44 0.23 12 0.08 655.00 9721.00 2880 20240823 -21.70 1928 20240417 16.96 2490 -9.44 20250225 2070 8.94 20250206 2880 -21.70 20240823 1928 16.96 20240417 0.00 N 014790 5000 1943 억 409582 N N 9 N 00 N
5 20250307 130307 57 100.00 KOSPI 건설 N N N N N 2250 -5 5 -0.22 63404850 28136 45.83 2255 2290 2225 2930 1580 2255 2253.51 1.08 0 2082 2351 2302 2271 2222 2191 2287 2207 1944 675 5000 1620 5 1 37858601 852 3.44 0.23 12 0.07 655.00 9721.00 2880 20240823 -21.88 1928 20240417 16.70 2490 -9.64 20250225 2070 8.70 20250206 2880 -21.88 20240823 1928 16.70 20240417 0.00 N 014790 5000 1943 억 409582 N N 9 N 00 N
6 20250307 120307 57 100.00 KOSPI 건설 N N N N N 2260 5 2 0.22 61065630 27096 44.14 2255 2290 2225 2930 1580 2255 2253.68 1.08 0 1565 2351 2302 2271 2222 2191 2287 2207 1944 675 5000 1620 5 1 37858601 856 3.45 0.23 12 0.07 655.00 9721.00 2880 20240823 -21.53 1928 20240417 17.22 2490 -9.24 20250225 2070 9.18 20250206 2880 -21.53 20240823 1928 17.22 20240417 0.00 N 014790 5000 1943 억 409582 N N 9 N 00 N
7 20250307 110306 57 100.00 KOSPI 건설 N N N N N 2245 -10 5 -0.44 59673065 26478 43.13 2255 2290 2225 2930 1580 2255 2253.68 1.08 0 1263 2351 2302 2271 2222 2191 2287 2207 1944 675 5000 1620 5 1 37858601 850 3.43 0.23 12 0.07 655.00 9721.00 2880 20240823 -22.05 1928 20240417 16.44 2490 -9.84 20250225 2070 8.45 20250206 2880 -22.05 20240823 1928 16.44 20240417 0.00 N 014790 5000 1943 억 409582 N N 9 N 00 N
8 20250307 100306 57 100.00 KOSPI 건설 N N N N N 2245 -10 5 -0.44 21666275 9610 15.65 2255 2270 2245 2930 1580 2255 2254.56 1.08 0 963 2351 2302 2271 2222 2191 2287 2207 1944 675 5000 1620 5 1 37858601 850 3.43 0.23 12 0.03 655.00 9721.00 2880 20240823 -22.05 1928 20240417 16.44 2490 -9.84 20250225 2070 8.45 20250206 2880 -22.05 20240823 1928 16.44 20240417 0.00 N 014790 5000 1943 억 409582 N N 9 N 00 N
9 20250307 090308 57 100.00 KOSPI 건설 N N N N N 2255 0 3 0.00 0 0 0.00 0 0 0 2930 1580 2255 0.00 1.08 0 0 2351 2302 2271 2222 2191 2287 2207 1944 675 5000 1620 5 1 37858601 854 3.44 0.23 12 0.00 655.00 9721.00 2880 20240823 -21.70 1928 20240417 16.96 2490 -9.44 20250225 2070 8.94 20250206 2880 -21.70 20240823 1928 16.96 20240417 0.00 N 014790 5000 1943 억 409582 N N 9 N 00 N
10 20250306 160306 57 100.00 KOSPI 건설 N N N N N 2255 -15 5 -0.66 139718070 61386 165.89 2275 2320 2240 2950 1590 2270 2276.06 1.08 0 1340 2326 2297 2261 2232 2196 2312 2247 1944 680 5000 1630 5 1 37858601 854 3.44 0.23 12 0.16 655.00 9721.00 2880 20240823 -21.70 1928 20240417 16.96 2490 -9.44 20250225 2070 8.94 20250206 2880 -21.70 20240823 1928 16.96 20240417 0.00 N 014790 5000 1943 억 409298 N N 9 N 00 N
11 20250306 150305 57 100.00 KOSPI 건설 N N N N N 2255 -15 5 -0.66 138096855 60668 163.95 2275 2320 2240 2950 1590 2270 2276.27 1.08 0 1513 2326 2297 2261 2232 2196 2312 2247 1944 680 5000 1630 5 1 37858601 854 3.44 0.23 12 0.16 655.00 9721.00 2880 20240823 -21.70 1928 20240417 16.96 2490 -9.44 20250225 2070 8.94 20250206 2880 -21.70 20240823 1928 16.96 20240417 0.00 N 014790 5000 1943 억 409298 N N 17 N 00 N
12 20250306 140305 57 100.00 KOSPI 건설 N N N N N 2275 5 2 0.22 120921502 53084 143.45 2275 2320 2240 2950 1590 2270 2277.93 1.08 0 1358 2326 2297 2261 2232 2196 2312 2247 1944 680 5000 1630 5 1 37858601 861 3.47 0.23 12 0.14 655.00 9721.00 2880 20240823 -21.01 1928 20240417 18.00 2490 -8.63 20250225 2070 9.90 20250206 2880 -21.01 20240823 1928 18.00 20240417 0.00 N 014790 5000 1943 억 409298 N N 17 N 00 N