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
023960/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
20250307,160337,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1287,-35,5,-2.65,138821514,106825,190.92,1322,1322,1287,1718,926,1322,1299.52,1.50,0,-12185,1390,1355,1335,1300,1280,1346,1291,175,396,500,890,1,1,35058587,451,-17.63,1.07,12,0.30,-73.00,1206.00,2450,20240930,-47.47,1200,20250205,7.25,1469,-12.39,20250113,1200,7.25,20250205,2450,-47.47,20240930,1200,7.25,20250205,0.94,N,023960,500,175 억,,525173,N,N,3,N,00,N
20250307,150339,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1290,-32,5,-2.42,125018817,96114,171.77,1322,1322,1289,1718,926,1322,1300.73,1.50,0,-10266,1390,1355,1335,1300,1280,1346,1291,175,396,500,890,1,1,35058587,452,-17.67,1.07,12,0.27,-73.00,1206.00,2450,20240930,-47.35,1200,20250205,7.50,1469,-12.19,20250113,1200,7.50,20250205,2450,-47.35,20240930,1200,7.50,20250205,0.94,N,023960,500,175 억,,525173,N,N,5,N,00,N
20250307,140337,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1299,-23,5,-1.74,112376844,86324,154.28,1322,1322,1289,1718,926,1322,1301.80,1.50,0,-8585,1390,1355,1335,1300,1280,1346,1291,175,396,500,890,1,1,35058587,455,-17.79,1.08,12,0.25,-73.00,1206.00,2450,20240930,-46.98,1200,20250205,8.25,1469,-11.57,20250113,1200,8.25,20250205,2450,-46.98,20240930,1200,8.25,20250205,0.94,N,023960,500,175 억,,525173,N,N,5,N,00,N
20250307,130338,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1303,-19,5,-1.44,92510079,70977,126.85,1322,1322,1293,1718,926,1322,1303.38,1.50,0,-4742,1390,1355,1335,1300,1280,1346,1291,175,396,500,890,1,1,35058587,457,-17.85,1.08,12,0.20,-73.00,1206.00,2450,20240930,-46.82,1200,20250205,8.58,1469,-11.30,20250113,1200,8.58,20250205,2450,-46.82,20240930,1200,8.58,20250205,0.94,N,023960,500,175 억,,525173,N,N,5,N,00,N
20250307,120339,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1308,-14,5,-1.06,79395543,60861,108.77,1322,1322,1295,1718,926,1322,1304.54,1.50,0,-363,1390,1355,1335,1300,1280,1346,1291,175,396,500,890,1,1,35058587,459,-17.92,1.08,12,0.17,-73.00,1206.00,2450,20240930,-46.61,1200,20250205,9.00,1469,-10.96,20250113,1200,9.00,20250205,2450,-46.61,20240930,1200,9.00,20250205,0.94,N,023960,500,175 억,,525173,N,N,5,N,00,N
20250307,110338,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1297,-25,5,-1.89,65012580,49799,89.00,1322,1322,1295,1718,926,1322,1305.50,1.50,0,263,1390,1355,1335,1300,1280,1346,1291,175,396,500,890,1,1,35058587,455,-17.77,1.08,12,0.14,-73.00,1206.00,2450,20240930,-47.06,1200,20250205,8.08,1469,-11.71,20250113,1200,8.08,20250205,2450,-47.06,20240930,1200,8.08,20250205,0.94,N,023960,500,175 억,,525173,N,N,5,N,00,N
20250307,100337,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1295,-27,5,-2.04,41359872,31700,56.65,1322,1322,1295,1718,926,1322,1304.73,1.50,0,-539,1390,1355,1335,1300,1280,1346,1291,175,396,500,890,1,1,35058587,454,-17.74,1.07,12,0.09,-73.00,1206.00,2450,20240930,-47.14,1200,20250205,7.92,1469,-11.84,20250113,1200,7.92,20250205,2450,-47.14,20240930,1200,7.92,20250205,0.94,N,023960,500,175 억,,525173,N,N,5,N,00,N
20250307,090339,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1308,-14,5,-1.06,9621528,7315,13.07,1322,1322,1308,1718,926,1322,1315.31,1.50,0,-1902,1390,1355,1335,1300,1280,1346,1291,175,396,500,890,1,1,35058587,459,-17.92,1.08,12,0.02,-73.00,1206.00,2450,20240930,-46.61,1200,20250205,9.00,1469,-10.96,20250113,1200,9.00,20250205,2450,-46.61,20240930,1200,9.00,20250205,0.94,N,023960,500,175 억,,525173,N,N,5,N,00,N
20250306,160336,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1322,-20,5,-1.49,74504286,55947,40.31,1370,1370,1315,1744,940,1342,1331.69,1.52,0,-10091,1397,1369,1321,1293,1245,1383,1307,175,402,500,910,1,1,35058587,463,-18.11,1.10,12,0.16,-73.00,1206.00,2450,20240930,-46.04,1200,20250205,10.17,1469,-10.01,20250113,1200,10.17,20250205,2450,-46.04,20240930,1200,10.17,20250205,0.97,N,023960,500,175 억,,532780,N,N,5,N,00,N
20250306,150336,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1321,-21,5,-1.56,71199544,53450,38.51,1370,1370,1315,1744,940,1342,1332.08,1.52,0,-9173,1397,1369,1321,1293,1245,1383,1307,175,402,500,910,1,1,35058587,463,-18.10,1.10,12,0.15,-73.00,1206.00,2450,20240930,-46.08,1200,20250205,10.08,1469,-10.07,20250113,1200,10.08,20250205,2450,-46.08,20240930,1200,10.08,20250205,0.97,N,023960,500,175 억,,532780,N,N,0,N,00,N
20250306,140336,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1328,-14,5,-1.04,64357409,48295,34.79,1370,1370,1315,1744,940,1342,1332.59,1.52,0,-8846,1397,1369,1321,1293,1245,1383,1307,175,402,500,910,1,1,35058587,466,-18.19,1.10,12,0.14,-73.00,1206.00,2450,20240930,-45.80,1200,20250205,10.67,1469,-9.60,20250113,1200,10.67,20250205,2450,-45.80,20240930,1200,10.67,20250205,0.97,N,023960,500,175 억,,532780,N,N,0,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 160337 57 100.00 KOSPI 건설 N N N N N 1287 -35 5 -2.65 138821514 106825 190.92 1322 1322 1287 1718 926 1322 1299.52 1.50 0 -12185 1390 1355 1335 1300 1280 1346 1291 175 396 500 890 1 1 35058587 451 -17.63 1.07 12 0.30 -73.00 1206.00 2450 20240930 -47.47 1200 20250205 7.25 1469 -12.39 20250113 1200 7.25 20250205 2450 -47.47 20240930 1200 7.25 20250205 0.94 N 023960 500 175 억 525173 N N 3 N 00 N
3 20250307 150339 57 100.00 KOSPI 건설 N N N N N 1290 -32 5 -2.42 125018817 96114 171.77 1322 1322 1289 1718 926 1322 1300.73 1.50 0 -10266 1390 1355 1335 1300 1280 1346 1291 175 396 500 890 1 1 35058587 452 -17.67 1.07 12 0.27 -73.00 1206.00 2450 20240930 -47.35 1200 20250205 7.50 1469 -12.19 20250113 1200 7.50 20250205 2450 -47.35 20240930 1200 7.50 20250205 0.94 N 023960 500 175 억 525173 N N 5 N 00 N
4 20250307 140337 57 100.00 KOSPI 건설 N N N N N 1299 -23 5 -1.74 112376844 86324 154.28 1322 1322 1289 1718 926 1322 1301.80 1.50 0 -8585 1390 1355 1335 1300 1280 1346 1291 175 396 500 890 1 1 35058587 455 -17.79 1.08 12 0.25 -73.00 1206.00 2450 20240930 -46.98 1200 20250205 8.25 1469 -11.57 20250113 1200 8.25 20250205 2450 -46.98 20240930 1200 8.25 20250205 0.94 N 023960 500 175 억 525173 N N 5 N 00 N
5 20250307 130338 57 100.00 KOSPI 건설 N N N N N 1303 -19 5 -1.44 92510079 70977 126.85 1322 1322 1293 1718 926 1322 1303.38 1.50 0 -4742 1390 1355 1335 1300 1280 1346 1291 175 396 500 890 1 1 35058587 457 -17.85 1.08 12 0.20 -73.00 1206.00 2450 20240930 -46.82 1200 20250205 8.58 1469 -11.30 20250113 1200 8.58 20250205 2450 -46.82 20240930 1200 8.58 20250205 0.94 N 023960 500 175 억 525173 N N 5 N 00 N
6 20250307 120339 57 100.00 KOSPI 건설 N N N N N 1308 -14 5 -1.06 79395543 60861 108.77 1322 1322 1295 1718 926 1322 1304.54 1.50 0 -363 1390 1355 1335 1300 1280 1346 1291 175 396 500 890 1 1 35058587 459 -17.92 1.08 12 0.17 -73.00 1206.00 2450 20240930 -46.61 1200 20250205 9.00 1469 -10.96 20250113 1200 9.00 20250205 2450 -46.61 20240930 1200 9.00 20250205 0.94 N 023960 500 175 억 525173 N N 5 N 00 N
7 20250307 110338 57 100.00 KOSPI 건설 N N N N N 1297 -25 5 -1.89 65012580 49799 89.00 1322 1322 1295 1718 926 1322 1305.50 1.50 0 263 1390 1355 1335 1300 1280 1346 1291 175 396 500 890 1 1 35058587 455 -17.77 1.08 12 0.14 -73.00 1206.00 2450 20240930 -47.06 1200 20250205 8.08 1469 -11.71 20250113 1200 8.08 20250205 2450 -47.06 20240930 1200 8.08 20250205 0.94 N 023960 500 175 억 525173 N N 5 N 00 N
8 20250307 100337 57 100.00 KOSPI 건설 N N N N N 1295 -27 5 -2.04 41359872 31700 56.65 1322 1322 1295 1718 926 1322 1304.73 1.50 0 -539 1390 1355 1335 1300 1280 1346 1291 175 396 500 890 1 1 35058587 454 -17.74 1.07 12 0.09 -73.00 1206.00 2450 20240930 -47.14 1200 20250205 7.92 1469 -11.84 20250113 1200 7.92 20250205 2450 -47.14 20240930 1200 7.92 20250205 0.94 N 023960 500 175 억 525173 N N 5 N 00 N
9 20250307 090339 57 100.00 KOSPI 건설 N N N N N 1308 -14 5 -1.06 9621528 7315 13.07 1322 1322 1308 1718 926 1322 1315.31 1.50 0 -1902 1390 1355 1335 1300 1280 1346 1291 175 396 500 890 1 1 35058587 459 -17.92 1.08 12 0.02 -73.00 1206.00 2450 20240930 -46.61 1200 20250205 9.00 1469 -10.96 20250113 1200 9.00 20250205 2450 -46.61 20240930 1200 9.00 20250205 0.94 N 023960 500 175 억 525173 N N 5 N 00 N
10 20250306 160336 57 100.00 KOSPI 건설 N N N N N 1322 -20 5 -1.49 74504286 55947 40.31 1370 1370 1315 1744 940 1342 1331.69 1.52 0 -10091 1397 1369 1321 1293 1245 1383 1307 175 402 500 910 1 1 35058587 463 -18.11 1.10 12 0.16 -73.00 1206.00 2450 20240930 -46.04 1200 20250205 10.17 1469 -10.01 20250113 1200 10.17 20250205 2450 -46.04 20240930 1200 10.17 20250205 0.97 N 023960 500 175 억 532780 N N 5 N 00 N
11 20250306 150336 57 100.00 KOSPI 건설 N N N N N 1321 -21 5 -1.56 71199544 53450 38.51 1370 1370 1315 1744 940 1342 1332.08 1.52 0 -9173 1397 1369 1321 1293 1245 1383 1307 175 402 500 910 1 1 35058587 463 -18.10 1.10 12 0.15 -73.00 1206.00 2450 20240930 -46.08 1200 20250205 10.08 1469 -10.07 20250113 1200 10.08 20250205 2450 -46.08 20240930 1200 10.08 20250205 0.97 N 023960 500 175 억 532780 N N 0 N 00 N
12 20250306 140336 57 100.00 KOSPI 건설 N N N N N 1328 -14 5 -1.04 64357409 48295 34.79 1370 1370 1315 1744 940 1342 1332.59 1.52 0 -8846 1397 1369 1321 1293 1245 1383 1307 175 402 500 910 1 1 35058587 466 -18.19 1.10 12 0.14 -73.00 1206.00 2450 20240930 -45.80 1200 20250205 10.67 1469 -9.60 20250113 1200 10.67 20250205 2450 -45.80 20240930 1200 10.67 20250205 0.97 N 023960 500 175 억 532780 N N 0 N 00 N