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
051600/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
20250312,160520,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,41450,600,2,1.47,5955184850,143458,90.47,41000,41850,41000,53100,28600,40850,41511.79,16.62,0,-12194,41916,41382,40816,40282,39716,41400,40300,90,12250,200,31860,50,1,45000000,18653,11.47,1.47,12,0.32,3615.00,28280.00,49100,20241203,-15.58,32950,20240417,25.80,48100,-13.83,20250124,40250,2.98,20250311,49100,-15.58,20241203,32950,25.80,20240417,0.69,N,051600,200,90 억,,7478360,N,N,182,N,00,N
20250312,150521,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,41500,650,2,1.59,5538620650,133404,84.13,41000,41850,41000,53100,28600,40850,41517.73,16.62,0,-11210,41916,41382,40816,40282,39716,41400,40300,90,12250,200,31860,50,1,45000000,18675,11.48,1.47,12,0.30,3615.00,28280.00,49100,20241203,-15.48,32950,20240417,25.95,48100,-13.72,20250124,40250,3.11,20250311,49100,-15.48,20241203,32950,25.95,20240417,0.69,N,051600,200,90 억,,7478360,N,N,192,N,00,N
20250312,140520,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,41350,500,2,1.22,4144059075,99924,63.01,41000,41850,41000,53100,28600,40850,41472.21,16.62,0,-4487,41916,41382,40816,40282,39716,41400,40300,90,12250,200,31860,50,1,45000000,18608,11.44,1.46,12,0.22,3615.00,28280.00,49100,20241203,-15.78,32950,20240417,25.49,48100,-14.03,20250124,40250,2.73,20250311,49100,-15.78,20241203,32950,25.49,20240417,0.69,N,051600,200,90 억,,7478360,N,N,192,N,00,N
20250312,130521,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,41500,650,2,1.59,3634651700,87618,55.25,41000,41850,41000,53100,28600,40850,41483.05,16.62,0,-1894,41916,41382,40816,40282,39716,41400,40300,90,12250,200,31860,50,1,45000000,18675,11.48,1.47,12,0.19,3615.00,28280.00,49100,20241203,-15.48,32950,20240417,25.95,48100,-13.72,20250124,40250,3.11,20250311,49100,-15.48,20241203,32950,25.95,20240417,0.69,N,051600,200,90 억,,7478360,N,N,192,N,00,N
20250312,120522,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,41500,650,2,1.59,3140527375,75704,47.74,41000,41850,41000,53100,28600,40850,41484.43,16.62,0,-3781,41916,41382,40816,40282,39716,41400,40300,90,12250,200,31860,50,1,45000000,18675,11.48,1.47,12,0.17,3615.00,28280.00,49100,20241203,-15.48,32950,20240417,25.95,48100,-13.72,20250124,40250,3.11,20250311,49100,-15.48,20241203,32950,25.95,20240417,0.69,N,051600,200,90 억,,7478360,N,N,192,N,00,N
20250312,110518,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,41400,550,2,1.35,2649518525,63863,40.27,41000,41850,41000,53100,28600,40850,41487.70,16.62,0,-655,41916,41382,40816,40282,39716,41400,40300,90,12250,200,31860,50,1,45000000,18630,11.45,1.46,12,0.14,3615.00,28280.00,49100,20241203,-15.68,32950,20240417,25.64,48100,-13.93,20250124,40250,2.86,20250311,49100,-15.68,20241203,32950,25.64,20240417,0.69,N,051600,200,90 억,,7478360,N,N,192,N,00,N
20250312,100520,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,41500,650,2,1.59,1548810800,37426,23.60,41000,41650,41000,53100,28600,40850,41383.51,16.62,0,2792,41916,41382,40816,40282,39716,41400,40300,90,12250,200,31860,50,1,45000000,18675,11.48,1.47,12,0.08,3615.00,28280.00,49100,20241203,-15.48,32950,20240417,25.95,48100,-13.72,20250124,40250,3.11,20250311,49100,-15.48,20241203,32950,25.95,20240417,0.69,N,051600,200,90 억,,7478360,N,N,192,N,00,N
20250312,090522,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,41250,400,2,0.98,223136425,5426,3.42,41000,41350,41000,53100,28600,40850,41124.37,16.62,0,-1662,41916,41382,40816,40282,39716,41400,40300,90,12250,200,31860,50,1,45000000,18563,11.41,1.46,12,0.01,3615.00,28280.00,49100,20241203,-15.99,32950,20240417,25.19,48100,-14.24,20250124,40250,2.48,20250311,49100,-15.99,20241203,32950,25.19,20240417,0.69,N,051600,200,90 억,,7478360,N,N,192,N,00,N
20250311,160515,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,40850,-900,5,-2.16,6457524100,158483,110.22,40850,41350,40250,54200,29250,41750,40745.83,16.60,0,19511,43183,42466,42083,41366,40983,42275,41175,90,12450,200,32560,50,1,45000000,18383,11.30,1.44,12,0.35,3615.00,28280.00,49100,20241203,-16.80,32950,20240417,23.98,48100,-15.07,20250124,40250,1.49,20250311,49100,-16.80,20241203,32950,23.98,20240417,0.68,N,051600,200,90 억,,7467936,N,N,192,N,00,N
20250311,150518,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,40900,-850,5,-2.04,5908204550,145051,100.88,40850,41350,40250,54200,29250,41750,40731.90,16.60,0,17602,43183,42466,42083,41366,40983,42275,41175,90,12450,200,32560,50,1,45000000,18405,11.31,1.45,12,0.32,3615.00,28280.00,49100,20241203,-16.70,32950,20240417,24.13,48100,-14.97,20250124,40250,1.61,20250311,49100,-16.70,20241203,32950,24.13,20240417,0.68,N,051600,200,90 억,,7467936,N,N,177,N,00,N
20250311,140519,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,40850,-900,5,-2.16,5247069825,128853,89.61,40850,41350,40250,54200,29250,41750,40721.35,16.60,0,12920,43183,42466,42083,41366,40983,42275,41175,90,12450,200,32560,50,1,45000000,18383,11.30,1.44,12,0.29,3615.00,28280.00,49100,20241203,-16.80,32950,20240417,23.98,48100,-15.07,20250124,40250,1.49,20250311,49100,-16.80,20241203,32950,23.98,20240417,0.68,N,051600,200,90 억,,7467936,N,N,177,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 160520 55 30.00 KOSPI200 건설 N N N Y 40 N 41450 600 2 1.47 5955184850 143458 90.47 41000 41850 41000 53100 28600 40850 41511.79 16.62 0 -12194 41916 41382 40816 40282 39716 41400 40300 90 12250 200 31860 50 1 45000000 18653 11.47 1.47 12 0.32 3615.00 28280.00 49100 20241203 -15.58 32950 20240417 25.80 48100 -13.83 20250124 40250 2.98 20250311 49100 -15.58 20241203 32950 25.80 20240417 0.69 N 051600 200 90 억 7478360 N N 182 N 00 N
3 20250312 150521 55 30.00 KOSPI200 건설 N N N Y 40 N 41500 650 2 1.59 5538620650 133404 84.13 41000 41850 41000 53100 28600 40850 41517.73 16.62 0 -11210 41916 41382 40816 40282 39716 41400 40300 90 12250 200 31860 50 1 45000000 18675 11.48 1.47 12 0.30 3615.00 28280.00 49100 20241203 -15.48 32950 20240417 25.95 48100 -13.72 20250124 40250 3.11 20250311 49100 -15.48 20241203 32950 25.95 20240417 0.69 N 051600 200 90 억 7478360 N N 192 N 00 N
4 20250312 140520 55 30.00 KOSPI200 건설 N N N Y 40 N 41350 500 2 1.22 4144059075 99924 63.01 41000 41850 41000 53100 28600 40850 41472.21 16.62 0 -4487 41916 41382 40816 40282 39716 41400 40300 90 12250 200 31860 50 1 45000000 18608 11.44 1.46 12 0.22 3615.00 28280.00 49100 20241203 -15.78 32950 20240417 25.49 48100 -14.03 20250124 40250 2.73 20250311 49100 -15.78 20241203 32950 25.49 20240417 0.69 N 051600 200 90 억 7478360 N N 192 N 00 N
5 20250312 130521 55 30.00 KOSPI200 건설 N N N Y 40 N 41500 650 2 1.59 3634651700 87618 55.25 41000 41850 41000 53100 28600 40850 41483.05 16.62 0 -1894 41916 41382 40816 40282 39716 41400 40300 90 12250 200 31860 50 1 45000000 18675 11.48 1.47 12 0.19 3615.00 28280.00 49100 20241203 -15.48 32950 20240417 25.95 48100 -13.72 20250124 40250 3.11 20250311 49100 -15.48 20241203 32950 25.95 20240417 0.69 N 051600 200 90 억 7478360 N N 192 N 00 N
6 20250312 120522 55 30.00 KOSPI200 건설 N N N Y 40 N 41500 650 2 1.59 3140527375 75704 47.74 41000 41850 41000 53100 28600 40850 41484.43 16.62 0 -3781 41916 41382 40816 40282 39716 41400 40300 90 12250 200 31860 50 1 45000000 18675 11.48 1.47 12 0.17 3615.00 28280.00 49100 20241203 -15.48 32950 20240417 25.95 48100 -13.72 20250124 40250 3.11 20250311 49100 -15.48 20241203 32950 25.95 20240417 0.69 N 051600 200 90 억 7478360 N N 192 N 00 N
7 20250312 110518 55 30.00 KOSPI200 건설 N N N Y 40 N 41400 550 2 1.35 2649518525 63863 40.27 41000 41850 41000 53100 28600 40850 41487.70 16.62 0 -655 41916 41382 40816 40282 39716 41400 40300 90 12250 200 31860 50 1 45000000 18630 11.45 1.46 12 0.14 3615.00 28280.00 49100 20241203 -15.68 32950 20240417 25.64 48100 -13.93 20250124 40250 2.86 20250311 49100 -15.68 20241203 32950 25.64 20240417 0.69 N 051600 200 90 억 7478360 N N 192 N 00 N
8 20250312 100520 55 30.00 KOSPI200 건설 N N N Y 40 N 41500 650 2 1.59 1548810800 37426 23.60 41000 41650 41000 53100 28600 40850 41383.51 16.62 0 2792 41916 41382 40816 40282 39716 41400 40300 90 12250 200 31860 50 1 45000000 18675 11.48 1.47 12 0.08 3615.00 28280.00 49100 20241203 -15.48 32950 20240417 25.95 48100 -13.72 20250124 40250 3.11 20250311 49100 -15.48 20241203 32950 25.95 20240417 0.69 N 051600 200 90 억 7478360 N N 192 N 00 N
9 20250312 090522 55 30.00 KOSPI200 건설 N N N Y 40 N 41250 400 2 0.98 223136425 5426 3.42 41000 41350 41000 53100 28600 40850 41124.37 16.62 0 -1662 41916 41382 40816 40282 39716 41400 40300 90 12250 200 31860 50 1 45000000 18563 11.41 1.46 12 0.01 3615.00 28280.00 49100 20241203 -15.99 32950 20240417 25.19 48100 -14.24 20250124 40250 2.48 20250311 49100 -15.99 20241203 32950 25.19 20240417 0.69 N 051600 200 90 억 7478360 N N 192 N 00 N
10 20250311 160515 55 30.00 KOSPI200 건설 N N N Y 40 N 40850 -900 5 -2.16 6457524100 158483 110.22 40850 41350 40250 54200 29250 41750 40745.83 16.60 0 19511 43183 42466 42083 41366 40983 42275 41175 90 12450 200 32560 50 1 45000000 18383 11.30 1.44 12 0.35 3615.00 28280.00 49100 20241203 -16.80 32950 20240417 23.98 48100 -15.07 20250124 40250 1.49 20250311 49100 -16.80 20241203 32950 23.98 20240417 0.68 N 051600 200 90 억 7467936 N N 192 N 00 N
11 20250311 150518 55 30.00 KOSPI200 건설 N N N Y 40 N 40900 -850 5 -2.04 5908204550 145051 100.88 40850 41350 40250 54200 29250 41750 40731.90 16.60 0 17602 43183 42466 42083 41366 40983 42275 41175 90 12450 200 32560 50 1 45000000 18405 11.31 1.45 12 0.32 3615.00 28280.00 49100 20241203 -16.70 32950 20240417 24.13 48100 -14.97 20250124 40250 1.61 20250311 49100 -16.70 20241203 32950 24.13 20240417 0.68 N 051600 200 90 억 7467936 N N 177 N 00 N
12 20250311 140519 55 30.00 KOSPI200 건설 N N N Y 40 N 40850 -900 5 -2.16 5247069825 128853 89.61 40850 41350 40250 54200 29250 41750 40721.35 16.60 0 12920 43183 42466 42083 41366 40983 42275 41175 90 12450 200 32560 50 1 45000000 18383 11.30 1.44 12 0.29 3615.00 28280.00 49100 20241203 -16.80 32950 20240417 23.98 48100 -15.07 20250124 40250 1.49 20250311 49100 -16.80 20241203 32950 23.98 20240417 0.68 N 051600 200 90 억 7467936 N N 177 N 00 N