ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
047040/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
20250312,160507,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3490,55,2,1.60,1850920259,530442,77.82,3450,3515,3450,4465,2405,3435,3489.39,11.89,0,11301,3531,3482,3451,3402,3371,3467,3387,20781,1030,5000,2610,5,1,415622638,14505,2.84,0.35,12,0.13,1231.00,9979.00,4965,20240718,-29.71,3085,20250102,13.13,3760,-7.18,20250219,3085,13.13,20250102,4965,-29.71,20240718,3085,13.13,20250102,1.17,N,047040,5000,20781 억,,49430174,N,N,6927,N,00,N
20250312,150507,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3500,65,2,1.89,1580782049,453224,66.49,3450,3515,3450,4465,2405,3435,3487.86,11.89,0,15819,3531,3482,3451,3402,3371,3467,3387,20781,1030,5000,2610,5,1,415622638,14547,2.84,0.35,12,0.11,1231.00,9979.00,4965,20240718,-29.51,3085,20250102,13.45,3760,-6.91,20250219,3085,13.45,20250102,4965,-29.51,20240718,3085,13.45,20250102,1.17,N,047040,5000,20781 억,,49430174,N,N,4738,N,00,N
20250312,140506,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3480,45,2,1.31,1329538528,381186,55.92,3450,3515,3450,4465,2405,3435,3487.90,11.89,0,23755,3531,3482,3451,3402,3371,3467,3387,20781,1030,5000,2610,5,1,415622638,14464,2.83,0.35,12,0.09,1231.00,9979.00,4965,20240718,-29.91,3085,20250102,12.80,3760,-7.45,20250219,3085,12.80,20250102,4965,-29.91,20240718,3085,12.80,20250102,1.17,N,047040,5000,20781 억,,49430174,N,N,4738,N,00,N
20250312,130507,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3505,70,2,2.04,1048331323,300527,44.09,3450,3515,3450,4465,2405,3435,3488.31,11.89,0,31,3531,3482,3451,3402,3371,3467,3387,20781,1030,5000,2610,5,1,415622638,14568,2.85,0.35,12,0.07,1231.00,9979.00,4965,20240718,-29.41,3085,20250102,13.61,3760,-6.78,20250219,3085,13.61,20250102,4965,-29.41,20240718,3085,13.61,20250102,1.17,N,047040,5000,20781 억,,49430174,N,N,4738,N,00,N
20250312,120509,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3485,50,2,1.46,890345584,255302,37.46,3450,3515,3450,4465,2405,3435,3487.42,11.89,0,-14636,3531,3482,3451,3402,3371,3467,3387,20781,1030,5000,2610,5,1,415622638,14484,2.83,0.35,12,0.06,1231.00,9979.00,4965,20240718,-29.81,3085,20250102,12.97,3760,-7.31,20250219,3085,12.97,20250102,4965,-29.81,20240718,3085,12.97,20250102,1.17,N,047040,5000,20781 억,,49430174,N,N,4738,N,00,N
20250312,110504,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3495,60,2,1.75,660187231,189277,27.77,3450,3515,3450,4465,2405,3435,3487.94,11.89,0,20436,3531,3482,3451,3402,3371,3467,3387,20781,1030,5000,2610,5,1,415622638,14526,2.84,0.35,12,0.05,1231.00,9979.00,4965,20240718,-29.61,3085,20250102,13.29,3760,-7.05,20250219,3085,13.29,20250102,4965,-29.61,20240718,3085,13.29,20250102,1.17,N,047040,5000,20781 억,,49430174,N,N,4738,N,00,N
20250312,100507,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3510,75,2,2.18,483761395,138855,20.37,3450,3515,3450,4465,2405,3435,3483.93,11.89,0,16372,3531,3482,3451,3402,3371,3467,3387,20781,1030,5000,2610,5,1,415622638,14588,2.85,0.35,12,0.03,1231.00,9979.00,4965,20240718,-29.31,3085,20250102,13.78,3760,-6.65,20250219,3085,13.78,20250102,4965,-29.31,20240718,3085,13.78,20250102,1.17,N,047040,5000,20781 억,,49430174,N,N,4738,N,00,N
20250312,090508,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3480,45,2,1.31,62624345,18045,2.65,3450,3490,3450,4465,2405,3435,3470.45,11.89,0,1799,3531,3482,3451,3402,3371,3467,3387,20781,1030,5000,2610,5,1,415622638,14464,2.83,0.35,12,0.00,1231.00,9979.00,4965,20240718,-29.91,3085,20250102,12.80,3760,-7.45,20250219,3085,12.80,20250102,4965,-29.91,20240718,3085,12.80,20250102,1.17,N,047040,5000,20781 억,,49430174,N,N,4738,N,00,N
20250311,160502,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3435,-120,5,-3.38,2328932846,674744,121.43,3500,3500,3420,4620,2490,3555,3451.60,11.89,0,-12448,3611,3582,3536,3507,3461,3597,3522,20781,1065,5000,2700,5,1,415622638,14277,2.79,0.34,12,0.16,1231.00,9979.00,4965,20240718,-30.82,3085,20250102,11.35,3760,-8.64,20250219,3085,11.35,20250102,4965,-30.82,20240718,3085,11.35,20250102,1.17,N,047040,5000,20781 억,,49428548,N,N,4738,N,00,N
20250311,150505,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3445,-110,5,-3.09,2201590991,637694,114.76,3500,3500,3420,4620,2490,3555,3452.42,11.89,0,-10403,3611,3582,3536,3507,3461,3597,3522,20781,1065,5000,2700,5,1,415622638,14318,2.80,0.35,12,0.15,1231.00,9979.00,4965,20240718,-30.61,3085,20250102,11.67,3760,-8.38,20250219,3085,11.67,20250102,4965,-30.61,20240718,3085,11.67,20250102,1.17,N,047040,5000,20781 억,,49428548,N,N,1048,N,00,N
20250311,140505,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3450,-105,5,-2.95,1844268732,533709,96.05,3500,3500,3420,4620,2490,3555,3455.57,11.89,0,-20130,3611,3582,3536,3507,3461,3597,3522,20781,1065,5000,2700,5,1,415622638,14339,2.80,0.35,12,0.13,1231.00,9979.00,4965,20240718,-30.51,3085,20250102,11.83,3760,-8.24,20250219,3085,11.83,20250102,4965,-30.51,20240718,3085,11.83,20250102,1.17,N,047040,5000,20781 억,,49428548,N,N,1048,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 20250312 160507 55 40.00 KOSPI200 건설 N N N Y 40 N 3490 55 2 1.60 1850920259 530442 77.82 3450 3515 3450 4465 2405 3435 3489.39 11.89 0 11301 3531 3482 3451 3402 3371 3467 3387 20781 1030 5000 2610 5 1 415622638 14505 2.84 0.35 12 0.13 1231.00 9979.00 4965 20240718 -29.71 3085 20250102 13.13 3760 -7.18 20250219 3085 13.13 20250102 4965 -29.71 20240718 3085 13.13 20250102 1.17 N 047040 5000 20781 억 49430174 N N 6927 N 00 N
3 20250312 150507 55 40.00 KOSPI200 건설 N N N Y 40 N 3500 65 2 1.89 1580782049 453224 66.49 3450 3515 3450 4465 2405 3435 3487.86 11.89 0 15819 3531 3482 3451 3402 3371 3467 3387 20781 1030 5000 2610 5 1 415622638 14547 2.84 0.35 12 0.11 1231.00 9979.00 4965 20240718 -29.51 3085 20250102 13.45 3760 -6.91 20250219 3085 13.45 20250102 4965 -29.51 20240718 3085 13.45 20250102 1.17 N 047040 5000 20781 억 49430174 N N 4738 N 00 N
4 20250312 140506 55 40.00 KOSPI200 건설 N N N Y 40 N 3480 45 2 1.31 1329538528 381186 55.92 3450 3515 3450 4465 2405 3435 3487.90 11.89 0 23755 3531 3482 3451 3402 3371 3467 3387 20781 1030 5000 2610 5 1 415622638 14464 2.83 0.35 12 0.09 1231.00 9979.00 4965 20240718 -29.91 3085 20250102 12.80 3760 -7.45 20250219 3085 12.80 20250102 4965 -29.91 20240718 3085 12.80 20250102 1.17 N 047040 5000 20781 억 49430174 N N 4738 N 00 N
5 20250312 130507 55 40.00 KOSPI200 건설 N N N Y 40 N 3505 70 2 2.04 1048331323 300527 44.09 3450 3515 3450 4465 2405 3435 3488.31 11.89 0 31 3531 3482 3451 3402 3371 3467 3387 20781 1030 5000 2610 5 1 415622638 14568 2.85 0.35 12 0.07 1231.00 9979.00 4965 20240718 -29.41 3085 20250102 13.61 3760 -6.78 20250219 3085 13.61 20250102 4965 -29.41 20240718 3085 13.61 20250102 1.17 N 047040 5000 20781 억 49430174 N N 4738 N 00 N
6 20250312 120509 55 40.00 KOSPI200 건설 N N N Y 40 N 3485 50 2 1.46 890345584 255302 37.46 3450 3515 3450 4465 2405 3435 3487.42 11.89 0 -14636 3531 3482 3451 3402 3371 3467 3387 20781 1030 5000 2610 5 1 415622638 14484 2.83 0.35 12 0.06 1231.00 9979.00 4965 20240718 -29.81 3085 20250102 12.97 3760 -7.31 20250219 3085 12.97 20250102 4965 -29.81 20240718 3085 12.97 20250102 1.17 N 047040 5000 20781 억 49430174 N N 4738 N 00 N
7 20250312 110504 55 40.00 KOSPI200 건설 N N N Y 40 N 3495 60 2 1.75 660187231 189277 27.77 3450 3515 3450 4465 2405 3435 3487.94 11.89 0 20436 3531 3482 3451 3402 3371 3467 3387 20781 1030 5000 2610 5 1 415622638 14526 2.84 0.35 12 0.05 1231.00 9979.00 4965 20240718 -29.61 3085 20250102 13.29 3760 -7.05 20250219 3085 13.29 20250102 4965 -29.61 20240718 3085 13.29 20250102 1.17 N 047040 5000 20781 억 49430174 N N 4738 N 00 N
8 20250312 100507 55 40.00 KOSPI200 건설 N N N Y 40 N 3510 75 2 2.18 483761395 138855 20.37 3450 3515 3450 4465 2405 3435 3483.93 11.89 0 16372 3531 3482 3451 3402 3371 3467 3387 20781 1030 5000 2610 5 1 415622638 14588 2.85 0.35 12 0.03 1231.00 9979.00 4965 20240718 -29.31 3085 20250102 13.78 3760 -6.65 20250219 3085 13.78 20250102 4965 -29.31 20240718 3085 13.78 20250102 1.17 N 047040 5000 20781 억 49430174 N N 4738 N 00 N
9 20250312 090508 55 40.00 KOSPI200 건설 N N N Y 40 N 3480 45 2 1.31 62624345 18045 2.65 3450 3490 3450 4465 2405 3435 3470.45 11.89 0 1799 3531 3482 3451 3402 3371 3467 3387 20781 1030 5000 2610 5 1 415622638 14464 2.83 0.35 12 0.00 1231.00 9979.00 4965 20240718 -29.91 3085 20250102 12.80 3760 -7.45 20250219 3085 12.80 20250102 4965 -29.91 20240718 3085 12.80 20250102 1.17 N 047040 5000 20781 억 49430174 N N 4738 N 00 N
10 20250311 160502 55 40.00 KOSPI200 건설 N N N Y 40 N 3435 -120 5 -3.38 2328932846 674744 121.43 3500 3500 3420 4620 2490 3555 3451.60 11.89 0 -12448 3611 3582 3536 3507 3461 3597 3522 20781 1065 5000 2700 5 1 415622638 14277 2.79 0.34 12 0.16 1231.00 9979.00 4965 20240718 -30.82 3085 20250102 11.35 3760 -8.64 20250219 3085 11.35 20250102 4965 -30.82 20240718 3085 11.35 20250102 1.17 N 047040 5000 20781 억 49428548 N N 4738 N 00 N
11 20250311 150505 55 40.00 KOSPI200 건설 N N N Y 40 N 3445 -110 5 -3.09 2201590991 637694 114.76 3500 3500 3420 4620 2490 3555 3452.42 11.89 0 -10403 3611 3582 3536 3507 3461 3597 3522 20781 1065 5000 2700 5 1 415622638 14318 2.80 0.35 12 0.15 1231.00 9979.00 4965 20240718 -30.61 3085 20250102 11.67 3760 -8.38 20250219 3085 11.67 20250102 4965 -30.61 20240718 3085 11.67 20250102 1.17 N 047040 5000 20781 억 49428548 N N 1048 N 00 N
12 20250311 140505 55 40.00 KOSPI200 건설 N N N Y 40 N 3450 -105 5 -2.95 1844268732 533709 96.05 3500 3500 3420 4620 2490 3555 3455.57 11.89 0 -20130 3611 3582 3536 3507 3461 3597 3522 20781 1065 5000 2700 5 1 415622638 14339 2.80 0.35 12 0.13 1231.00 9979.00 4965 20240718 -30.51 3085 20250102 11.83 3760 -8.24 20250219 3085 11.83 20250102 4965 -30.51 20240718 3085 11.83 20250102 1.17 N 047040 5000 20781 억 49428548 N N 1048 N 00 N