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
028100/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
20250307,160351,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13930,-400,5,-2.79,555990815,39644,78.07,14010,14200,13840,18620,10040,14330,14024.57,5.40,0,-3605,14730,14530,14280,14080,13830,14630,14180,70,4290,500,10600,10,1,13389502,1865,19.13,0.83,12,0.30,728.00,16724.00,16500,20241113,-15.58,11550,20240805,20.61,14800,-5.88,20250121,13370,4.19,20250203,16500,-15.58,20241113,11550,20.61,20240805,1.10,N,028100,500,70 억,,723182,N,N,2,N,00,N
20250307,150353,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13990,-340,5,-2.37,527532835,37602,74.05,14010,14200,13840,18620,10040,14330,14029.37,5.40,0,-4132,14730,14530,14280,14080,13830,14630,14180,70,4290,500,10600,10,1,13389502,1873,19.22,0.84,12,0.28,728.00,16724.00,16500,20241113,-15.21,11550,20240805,21.13,14800,-5.47,20250121,13370,4.64,20250203,16500,-15.21,20241113,11550,21.13,20240805,1.10,N,028100,500,70 억,,723182,N,N,2,N,00,N
20250307,140352,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14040,-290,5,-2.02,360132265,25614,50.44,14010,14200,13840,18620,10040,14330,14059.96,5.40,0,-4529,14730,14530,14280,14080,13830,14630,14180,70,4290,500,10600,10,1,13389502,1880,19.29,0.84,12,0.19,728.00,16724.00,16500,20241113,-14.91,11550,20240805,21.56,14800,-5.14,20250121,13370,5.01,20250203,16500,-14.91,20241113,11550,21.56,20240805,1.10,N,028100,500,70 억,,723182,N,N,2,N,00,N
20250307,130353,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14050,-280,5,-1.95,317338185,22565,44.44,14010,14200,13840,18620,10040,14330,14063.27,5.40,0,-4318,14730,14530,14280,14080,13830,14630,14180,70,4290,500,10600,10,1,13389502,1881,19.30,0.84,12,0.17,728.00,16724.00,16500,20241113,-14.85,11550,20240805,21.65,14800,-5.07,20250121,13370,5.09,20250203,16500,-14.85,20241113,11550,21.65,20240805,1.10,N,028100,500,70 억,,723182,N,N,2,N,00,N
20250307,120353,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14060,-270,5,-1.88,300657665,21378,42.10,14010,14200,13840,18620,10040,14330,14063.86,5.40,0,-4226,14730,14530,14280,14080,13830,14630,14180,70,4290,500,10600,10,1,13389502,1883,19.31,0.84,12,0.16,728.00,16724.00,16500,20241113,-14.79,11550,20240805,21.73,14800,-5.00,20250121,13370,5.16,20250203,16500,-14.79,20241113,11550,21.73,20240805,1.10,N,028100,500,70 억,,723182,N,N,2,N,00,N
20250307,110352,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14090,-240,5,-1.67,285811995,20325,40.03,14010,14200,13840,18620,10040,14330,14062.06,5.40,0,-3901,14730,14530,14280,14080,13830,14630,14180,70,4290,500,10600,10,1,13389502,1887,19.35,0.84,12,0.15,728.00,16724.00,16500,20241113,-14.61,11550,20240805,21.99,14800,-4.80,20250121,13370,5.39,20250203,16500,-14.61,20241113,11550,21.99,20240805,1.10,N,028100,500,70 억,,723182,N,N,2,N,00,N
20250307,100351,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14050,-280,5,-1.95,158408515,11314,22.28,14010,14150,13840,18620,10040,14330,14001.05,5.40,0,535,14730,14530,14280,14080,13830,14630,14180,70,4290,500,10600,10,1,13389502,1881,19.30,0.84,12,0.08,728.00,16724.00,16500,20241113,-14.85,11550,20240805,21.65,14800,-5.07,20250121,13370,5.09,20250203,16500,-14.85,20241113,11550,21.65,20240805,1.10,N,028100,500,70 억,,723182,N,N,2,N,00,N
20250307,090354,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13930,-400,5,-2.79,63014490,4513,8.89,14010,14010,13840,18620,10040,14330,13962.72,5.40,0,-1264,14730,14530,14280,14080,13830,14630,14180,70,4290,500,10600,10,1,13389502,1865,19.13,0.83,12,0.03,728.00,16724.00,16500,20241113,-15.58,11550,20240805,20.61,14800,-5.88,20250121,13370,4.19,20250203,16500,-15.58,20241113,11550,20.61,20240805,1.10,N,028100,500,70 억,,723182,N,N,2,N,00,N
20250306,160351,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14330,230,2,1.63,726816965,50733,162.45,14100,14480,14030,18330,9870,14100,14326.32,5.35,0,13902,14506,14302,13946,13742,13386,14405,13845,70,4230,500,10430,10,1,13389502,1919,19.68,0.86,12,0.38,728.00,16724.00,16500,20241113,-13.15,11550,20240805,24.07,14800,-3.18,20250121,13370,7.18,20250203,16500,-13.15,20241113,11550,24.07,20240805,1.14,N,028100,500,70 억,,716639,N,N,2,N,00,N
20250306,150350,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14300,200,2,1.42,680717135,47512,152.14,14100,14480,14030,18330,9870,14100,14327.27,5.35,0,13994,14506,14302,13946,13742,13386,14405,13845,70,4230,500,10430,10,1,13389502,1915,19.64,0.86,12,0.35,728.00,16724.00,16500,20241113,-13.33,11550,20240805,23.81,14800,-3.38,20250121,13370,6.96,20250203,16500,-13.33,20241113,11550,23.81,20240805,1.14,N,028100,500,70 억,,716639,N,N,6,N,00,N
20250306,140350,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14370,270,2,1.91,582291625,40635,130.12,14100,14480,14030,18330,9870,14100,14329.80,5.35,0,12684,14506,14302,13946,13742,13386,14405,13845,70,4230,500,10430,10,1,13389502,1924,19.74,0.86,12,0.30,728.00,16724.00,16500,20241113,-12.91,11550,20240805,24.42,14800,-2.91,20250121,13370,7.48,20250203,16500,-12.91,20241113,11550,24.42,20240805,1.14,N,028100,500,70 억,,716639,N,N,6,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 160351 57 100.00 KOSPI 건설 N N N N N 13930 -400 5 -2.79 555990815 39644 78.07 14010 14200 13840 18620 10040 14330 14024.57 5.40 0 -3605 14730 14530 14280 14080 13830 14630 14180 70 4290 500 10600 10 1 13389502 1865 19.13 0.83 12 0.30 728.00 16724.00 16500 20241113 -15.58 11550 20240805 20.61 14800 -5.88 20250121 13370 4.19 20250203 16500 -15.58 20241113 11550 20.61 20240805 1.10 N 028100 500 70 억 723182 N N 2 N 00 N
3 20250307 150353 57 100.00 KOSPI 건설 N N N N N 13990 -340 5 -2.37 527532835 37602 74.05 14010 14200 13840 18620 10040 14330 14029.37 5.40 0 -4132 14730 14530 14280 14080 13830 14630 14180 70 4290 500 10600 10 1 13389502 1873 19.22 0.84 12 0.28 728.00 16724.00 16500 20241113 -15.21 11550 20240805 21.13 14800 -5.47 20250121 13370 4.64 20250203 16500 -15.21 20241113 11550 21.13 20240805 1.10 N 028100 500 70 억 723182 N N 2 N 00 N
4 20250307 140352 57 100.00 KOSPI 건설 N N N N N 14040 -290 5 -2.02 360132265 25614 50.44 14010 14200 13840 18620 10040 14330 14059.96 5.40 0 -4529 14730 14530 14280 14080 13830 14630 14180 70 4290 500 10600 10 1 13389502 1880 19.29 0.84 12 0.19 728.00 16724.00 16500 20241113 -14.91 11550 20240805 21.56 14800 -5.14 20250121 13370 5.01 20250203 16500 -14.91 20241113 11550 21.56 20240805 1.10 N 028100 500 70 억 723182 N N 2 N 00 N
5 20250307 130353 57 100.00 KOSPI 건설 N N N N N 14050 -280 5 -1.95 317338185 22565 44.44 14010 14200 13840 18620 10040 14330 14063.27 5.40 0 -4318 14730 14530 14280 14080 13830 14630 14180 70 4290 500 10600 10 1 13389502 1881 19.30 0.84 12 0.17 728.00 16724.00 16500 20241113 -14.85 11550 20240805 21.65 14800 -5.07 20250121 13370 5.09 20250203 16500 -14.85 20241113 11550 21.65 20240805 1.10 N 028100 500 70 억 723182 N N 2 N 00 N
6 20250307 120353 57 100.00 KOSPI 건설 N N N N N 14060 -270 5 -1.88 300657665 21378 42.10 14010 14200 13840 18620 10040 14330 14063.86 5.40 0 -4226 14730 14530 14280 14080 13830 14630 14180 70 4290 500 10600 10 1 13389502 1883 19.31 0.84 12 0.16 728.00 16724.00 16500 20241113 -14.79 11550 20240805 21.73 14800 -5.00 20250121 13370 5.16 20250203 16500 -14.79 20241113 11550 21.73 20240805 1.10 N 028100 500 70 억 723182 N N 2 N 00 N
7 20250307 110352 57 100.00 KOSPI 건설 N N N N N 14090 -240 5 -1.67 285811995 20325 40.03 14010 14200 13840 18620 10040 14330 14062.06 5.40 0 -3901 14730 14530 14280 14080 13830 14630 14180 70 4290 500 10600 10 1 13389502 1887 19.35 0.84 12 0.15 728.00 16724.00 16500 20241113 -14.61 11550 20240805 21.99 14800 -4.80 20250121 13370 5.39 20250203 16500 -14.61 20241113 11550 21.99 20240805 1.10 N 028100 500 70 억 723182 N N 2 N 00 N
8 20250307 100351 57 100.00 KOSPI 건설 N N N N N 14050 -280 5 -1.95 158408515 11314 22.28 14010 14150 13840 18620 10040 14330 14001.05 5.40 0 535 14730 14530 14280 14080 13830 14630 14180 70 4290 500 10600 10 1 13389502 1881 19.30 0.84 12 0.08 728.00 16724.00 16500 20241113 -14.85 11550 20240805 21.65 14800 -5.07 20250121 13370 5.09 20250203 16500 -14.85 20241113 11550 21.65 20240805 1.10 N 028100 500 70 억 723182 N N 2 N 00 N
9 20250307 090354 57 100.00 KOSPI 건설 N N N N N 13930 -400 5 -2.79 63014490 4513 8.89 14010 14010 13840 18620 10040 14330 13962.72 5.40 0 -1264 14730 14530 14280 14080 13830 14630 14180 70 4290 500 10600 10 1 13389502 1865 19.13 0.83 12 0.03 728.00 16724.00 16500 20241113 -15.58 11550 20240805 20.61 14800 -5.88 20250121 13370 4.19 20250203 16500 -15.58 20241113 11550 20.61 20240805 1.10 N 028100 500 70 억 723182 N N 2 N 00 N
10 20250306 160351 57 100.00 KOSPI 건설 N N N N N 14330 230 2 1.63 726816965 50733 162.45 14100 14480 14030 18330 9870 14100 14326.32 5.35 0 13902 14506 14302 13946 13742 13386 14405 13845 70 4230 500 10430 10 1 13389502 1919 19.68 0.86 12 0.38 728.00 16724.00 16500 20241113 -13.15 11550 20240805 24.07 14800 -3.18 20250121 13370 7.18 20250203 16500 -13.15 20241113 11550 24.07 20240805 1.14 N 028100 500 70 억 716639 N N 2 N 00 N
11 20250306 150350 57 100.00 KOSPI 건설 N N N N N 14300 200 2 1.42 680717135 47512 152.14 14100 14480 14030 18330 9870 14100 14327.27 5.35 0 13994 14506 14302 13946 13742 13386 14405 13845 70 4230 500 10430 10 1 13389502 1915 19.64 0.86 12 0.35 728.00 16724.00 16500 20241113 -13.33 11550 20240805 23.81 14800 -3.38 20250121 13370 6.96 20250203 16500 -13.33 20241113 11550 23.81 20240805 1.14 N 028100 500 70 억 716639 N N 6 N 00 N
12 20250306 140350 57 100.00 KOSPI 건설 N N N N N 14370 270 2 1.91 582291625 40635 130.12 14100 14480 14030 18330 9870 14100 14329.80 5.35 0 12684 14506 14302 13946 13742 13386 14405 13845 70 4230 500 10430 10 1 13389502 1924 19.74 0.86 12 0.30 728.00 16724.00 16500 20241113 -12.91 11550 20240805 24.42 14800 -2.91 20250121 13370 7.48 20250203 16500 -12.91 20241113 11550 24.42 20240805 1.14 N 028100 500 70 억 716639 N N 6 N 00 N