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
375500/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
20250312,161204,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,45200,750,2,1.69,12997260325,282805,115.30,44350,46900,44350,57700,31150,44450,45959.49,31.89,0,104973,45750,45100,44350,43700,42950,45425,44025,2082,13250,5000,32890,50,1,38693623,17490,10.33,0.40,12,0.73,4377.00,113560.00,46950,20250310,-3.73,28600,20240805,58.04,46950,-3.73,20250310,30000,50.67,20250203,46950,-3.73,20250310,28600,58.04,20240805,0.36,N,375500,5000,2081 억,,12340644,N,N,1071,N,00,N
20250312,151205,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,45200,750,2,1.69,12511472075,272056,110.92,44350,46900,44350,57700,31150,44450,45988.59,31.89,0,98747,45750,45100,44350,43700,42950,45425,44025,2082,13250,5000,32890,50,1,38693623,17490,10.33,0.40,12,0.70,4377.00,113560.00,46950,20250310,-3.73,28600,20240805,58.04,46950,-3.73,20250310,30000,50.67,20250203,46950,-3.73,20250310,28600,58.04,20240805,0.36,N,375500,5000,2081 억,,12340644,N,N,555,N,00,N
20250312,141202,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,45150,700,2,1.57,10563389325,228851,93.30,44350,46900,44350,57700,31150,44450,46158.37,31.89,0,73239,45750,45100,44350,43700,42950,45425,44025,2082,13250,5000,32890,50,1,38693623,17470,10.32,0.40,12,0.59,4377.00,113560.00,46950,20250310,-3.83,28600,20240805,57.87,46950,-3.83,20250310,30000,50.50,20250203,46950,-3.83,20250310,28600,57.87,20240805,0.36,N,375500,5000,2081 억,,12340644,N,N,555,N,00,N
20250312,131204,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,46050,1600,2,3.60,8785626425,189872,77.41,44350,46900,44350,57700,31150,44450,46271.31,31.89,0,57108,45750,45100,44350,43700,42950,45425,44025,2082,13250,5000,32890,50,1,38693623,17818,10.52,0.41,12,0.49,4377.00,113560.00,46950,20250310,-1.92,28600,20240805,61.01,46950,-1.92,20250310,30000,53.50,20250203,46950,-1.92,20250310,28600,61.01,20240805,0.36,N,375500,5000,2081 억,,12340644,N,N,555,N,00,N
20250312,121208,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,46850,2400,2,5.40,7170547225,155191,63.27,44350,46900,44350,57700,31150,44450,46204.66,31.89,0,48334,45750,45100,44350,43700,42950,45425,44025,2082,13250,5000,32890,50,1,38693623,18128,10.70,0.41,12,0.40,4377.00,113560.00,46950,20250310,-0.21,28600,20240805,63.81,46950,-0.21,20250310,30000,56.17,20250203,46950,-0.21,20250310,28600,63.81,20240805,0.36,N,375500,5000,2081 억,,12340644,N,N,555,N,00,N
20250312,111158,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,46700,2250,2,5.06,5691951825,123580,50.38,44350,46800,44350,57700,31150,44450,46058.84,31.89,0,34107,45750,45100,44350,43700,42950,45425,44025,2082,13250,5000,32890,50,1,38693623,18070,10.67,0.41,12,0.32,4377.00,113560.00,46950,20250310,-0.53,28600,20240805,63.29,46950,-0.53,20250310,30000,55.67,20250203,46950,-0.53,20250310,28600,63.29,20240805,0.36,N,375500,5000,2081 억,,12340644,N,N,555,N,00,N
20250312,101201,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,46200,1750,2,3.94,3403850500,74409,30.34,44350,46300,44350,57700,31150,44450,45745.15,31.89,0,18029,45750,45100,44350,43700,42950,45425,44025,2082,13250,5000,32890,50,1,38693623,17876,10.56,0.41,12,0.19,4377.00,113560.00,46950,20250310,-1.60,28600,20240805,61.54,46950,-1.60,20250310,30000,54.00,20250203,46950,-1.60,20250310,28600,61.54,20240805,0.36,N,375500,5000,2081 억,,12340644,N,N,555,N,00,N
20250312,091209,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,45100,650,2,1.46,606856075,13455,5.49,44350,45500,44350,57700,31150,44450,45102.64,31.89,0,736,45750,45100,44350,43700,42950,45425,44025,2082,13250,5000,32890,50,1,38693623,17451,10.30,0.40,12,0.03,4377.00,113560.00,46950,20250310,-3.94,28600,20240805,57.69,46950,-3.94,20250310,30000,50.33,20250203,46950,-3.94,20250310,28600,57.69,20240805,0.36,N,375500,5000,2081 억,,12340644,N,N,555,N,00,N
20250311,161155,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,44450,-450,5,-1.00,10868000000,244950,62.03,43850,45000,43600,58300,31450,44900,44368.20,31.82,0,29523,48100,46500,45350,43750,42600,45925,43175,2082,13400,5000,33220,50,1,38693623,17199,10.16,0.39,12,0.63,4377.00,113560.00,46950,20250310,-5.32,28600,20240805,55.42,46950,-5.32,20250310,30000,48.17,20250203,46950,-5.32,20250310,28600,55.42,20240805,0.37,N,375500,5000,2081 억,,12310790,N,N,555,N,00,N
20250311,151158,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,44600,-300,5,-0.67,10069251200,227020,57.49,43850,45000,43600,58300,31450,44900,44354.03,31.82,0,29431,48100,46500,45350,43750,42600,45925,43175,2082,13400,5000,33220,50,1,38693623,17257,10.19,0.39,12,0.59,4377.00,113560.00,46950,20250310,-5.01,28600,20240805,55.94,46950,-5.01,20250310,30000,48.67,20250203,46950,-5.01,20250310,28600,55.94,20240805,0.37,N,375500,5000,2081 억,,12310790,N,N,113,N,00,N
20250311,141202,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,44600,-300,5,-0.67,8288788800,187127,47.39,43850,45000,43600,58300,31450,44900,44294.99,31.82,0,25465,48100,46500,45350,43750,42600,45925,43175,2082,13400,5000,33220,50,1,38693623,17257,10.19,0.39,12,0.48,4377.00,113560.00,46950,20250310,-5.01,28600,20240805,55.94,46950,-5.01,20250310,30000,48.67,20250203,46950,-5.01,20250310,28600,55.94,20240805,0.37,N,375500,5000,2081 억,,12310790,N,N,113,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 161204 55 40.00 KOSPI200 건설 N N N Y 40 N 45200 750 2 1.69 12997260325 282805 115.30 44350 46900 44350 57700 31150 44450 45959.49 31.89 0 104973 45750 45100 44350 43700 42950 45425 44025 2082 13250 5000 32890 50 1 38693623 17490 10.33 0.40 12 0.73 4377.00 113560.00 46950 20250310 -3.73 28600 20240805 58.04 46950 -3.73 20250310 30000 50.67 20250203 46950 -3.73 20250310 28600 58.04 20240805 0.36 N 375500 5000 2081 억 12340644 N N 1071 N 00 N
3 20250312 151205 55 40.00 KOSPI200 건설 N N N Y 40 N 45200 750 2 1.69 12511472075 272056 110.92 44350 46900 44350 57700 31150 44450 45988.59 31.89 0 98747 45750 45100 44350 43700 42950 45425 44025 2082 13250 5000 32890 50 1 38693623 17490 10.33 0.40 12 0.70 4377.00 113560.00 46950 20250310 -3.73 28600 20240805 58.04 46950 -3.73 20250310 30000 50.67 20250203 46950 -3.73 20250310 28600 58.04 20240805 0.36 N 375500 5000 2081 억 12340644 N N 555 N 00 N
4 20250312 141202 55 40.00 KOSPI200 건설 N N N Y 40 N 45150 700 2 1.57 10563389325 228851 93.30 44350 46900 44350 57700 31150 44450 46158.37 31.89 0 73239 45750 45100 44350 43700 42950 45425 44025 2082 13250 5000 32890 50 1 38693623 17470 10.32 0.40 12 0.59 4377.00 113560.00 46950 20250310 -3.83 28600 20240805 57.87 46950 -3.83 20250310 30000 50.50 20250203 46950 -3.83 20250310 28600 57.87 20240805 0.36 N 375500 5000 2081 억 12340644 N N 555 N 00 N
5 20250312 131204 55 40.00 KOSPI200 건설 N N N Y 40 N 46050 1600 2 3.60 8785626425 189872 77.41 44350 46900 44350 57700 31150 44450 46271.31 31.89 0 57108 45750 45100 44350 43700 42950 45425 44025 2082 13250 5000 32890 50 1 38693623 17818 10.52 0.41 12 0.49 4377.00 113560.00 46950 20250310 -1.92 28600 20240805 61.01 46950 -1.92 20250310 30000 53.50 20250203 46950 -1.92 20250310 28600 61.01 20240805 0.36 N 375500 5000 2081 억 12340644 N N 555 N 00 N
6 20250312 121208 55 40.00 KOSPI200 건설 N N N Y 40 N 46850 2400 2 5.40 7170547225 155191 63.27 44350 46900 44350 57700 31150 44450 46204.66 31.89 0 48334 45750 45100 44350 43700 42950 45425 44025 2082 13250 5000 32890 50 1 38693623 18128 10.70 0.41 12 0.40 4377.00 113560.00 46950 20250310 -0.21 28600 20240805 63.81 46950 -0.21 20250310 30000 56.17 20250203 46950 -0.21 20250310 28600 63.81 20240805 0.36 N 375500 5000 2081 억 12340644 N N 555 N 00 N
7 20250312 111158 55 40.00 KOSPI200 건설 N N N Y 40 N 46700 2250 2 5.06 5691951825 123580 50.38 44350 46800 44350 57700 31150 44450 46058.84 31.89 0 34107 45750 45100 44350 43700 42950 45425 44025 2082 13250 5000 32890 50 1 38693623 18070 10.67 0.41 12 0.32 4377.00 113560.00 46950 20250310 -0.53 28600 20240805 63.29 46950 -0.53 20250310 30000 55.67 20250203 46950 -0.53 20250310 28600 63.29 20240805 0.36 N 375500 5000 2081 억 12340644 N N 555 N 00 N
8 20250312 101201 55 40.00 KOSPI200 건설 N N N Y 40 N 46200 1750 2 3.94 3403850500 74409 30.34 44350 46300 44350 57700 31150 44450 45745.15 31.89 0 18029 45750 45100 44350 43700 42950 45425 44025 2082 13250 5000 32890 50 1 38693623 17876 10.56 0.41 12 0.19 4377.00 113560.00 46950 20250310 -1.60 28600 20240805 61.54 46950 -1.60 20250310 30000 54.00 20250203 46950 -1.60 20250310 28600 61.54 20240805 0.36 N 375500 5000 2081 억 12340644 N N 555 N 00 N
9 20250312 091209 55 40.00 KOSPI200 건설 N N N Y 40 N 45100 650 2 1.46 606856075 13455 5.49 44350 45500 44350 57700 31150 44450 45102.64 31.89 0 736 45750 45100 44350 43700 42950 45425 44025 2082 13250 5000 32890 50 1 38693623 17451 10.30 0.40 12 0.03 4377.00 113560.00 46950 20250310 -3.94 28600 20240805 57.69 46950 -3.94 20250310 30000 50.33 20250203 46950 -3.94 20250310 28600 57.69 20240805 0.36 N 375500 5000 2081 억 12340644 N N 555 N 00 N
10 20250311 161155 55 40.00 KOSPI200 건설 N N N Y 40 N 44450 -450 5 -1.00 10868000000 244950 62.03 43850 45000 43600 58300 31450 44900 44368.20 31.82 0 29523 48100 46500 45350 43750 42600 45925 43175 2082 13400 5000 33220 50 1 38693623 17199 10.16 0.39 12 0.63 4377.00 113560.00 46950 20250310 -5.32 28600 20240805 55.42 46950 -5.32 20250310 30000 48.17 20250203 46950 -5.32 20250310 28600 55.42 20240805 0.37 N 375500 5000 2081 억 12310790 N N 555 N 00 N
11 20250311 151158 55 40.00 KOSPI200 건설 N N N Y 40 N 44600 -300 5 -0.67 10069251200 227020 57.49 43850 45000 43600 58300 31450 44900 44354.03 31.82 0 29431 48100 46500 45350 43750 42600 45925 43175 2082 13400 5000 33220 50 1 38693623 17257 10.19 0.39 12 0.59 4377.00 113560.00 46950 20250310 -5.01 28600 20240805 55.94 46950 -5.01 20250310 30000 48.67 20250203 46950 -5.01 20250310 28600 55.94 20240805 0.37 N 375500 5000 2081 억 12310790 N N 113 N 00 N
12 20250311 141202 55 40.00 KOSPI200 건설 N N N Y 40 N 44600 -300 5 -0.67 8288788800 187127 47.39 43850 45000 43600 58300 31450 44900 44294.99 31.82 0 25465 48100 46500 45350 43750 42600 45925 43175 2082 13400 5000 33220 50 1 38693623 17257 10.19 0.39 12 0.48 4377.00 113560.00 46950 20250310 -5.01 28600 20240805 55.94 46950 -5.01 20250310 30000 48.67 20250203 46950 -5.01 20250310 28600 55.94 20240805 0.37 N 375500 5000 2081 억 12310790 N N 113 N 00 N