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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000720/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
20250318,160110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,33550,600,2,1.82,17270706850,517225,89.42,32950,33600,32900,42800,23100,32950,33390.86,20.67,0,110970,33883,33416,32533,32066,31183,33650,32300,5568,9850,5000,25040,50,1,111355765,37360,-22.37,0.47,12,0.46,-1500.00,71394.00,37550,20250218,-10.65,24100,20241209,39.21,37550,-10.65,20250218,25200,33.13,20250109,37550,-10.65,20250218,24100,39.21,20241209,0.92,N,000720,5000,5567 억,,23021634,N,N,3230,N,00,N
20250318,150111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,33450,500,2,1.52,14542496475,435871,75.35,32950,33600,32900,42800,23100,32950,33364.22,20.67,0,101347,33883,33416,32533,32066,31183,33650,32300,5568,9850,5000,25040,50,1,111355765,37249,-22.30,0.47,12,0.39,-1500.00,71394.00,37550,20250218,-10.92,24100,20241209,38.80,37550,-10.92,20250218,25200,32.74,20250109,37550,-10.92,20250218,24100,38.80,20241209,0.92,N,000720,5000,5567 억,,23021634,N,N,4514,N,00,N
20250318,140110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,33500,550,2,1.67,11884056675,356464,61.62,32950,33600,32900,42800,23100,32950,33338.73,20.67,0,84037,33883,33416,32533,32066,31183,33650,32300,5568,9850,5000,25040,50,1,111355765,37304,-22.33,0.47,12,0.32,-1500.00,71394.00,37550,20250218,-10.79,24100,20241209,39.00,37550,-10.79,20250218,25200,32.94,20250109,37550,-10.79,20250218,24100,39.00,20241209,0.92,N,000720,5000,5567 억,,23021634,N,N,4514,N,00,N
20250318,130110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,33450,500,2,1.52,9103073000,273325,47.25,32950,33600,32900,42800,23100,32950,33304.94,20.67,0,41459,33883,33416,32533,32066,31183,33650,32300,5568,9850,5000,25040,50,1,111355765,37249,-22.30,0.47,12,0.25,-1500.00,71394.00,37550,20250218,-10.92,24100,20241209,38.80,37550,-10.92,20250218,25200,32.74,20250109,37550,-10.92,20250218,24100,38.80,20241209,0.92,N,000720,5000,5567 억,,23021634,N,N,4514,N,00,N
20250318,120110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,33500,550,2,1.67,7608225925,228620,39.52,32950,33600,32900,42800,23100,32950,33278.92,20.67,0,34591,33883,33416,32533,32066,31183,33650,32300,5568,9850,5000,25040,50,1,111355765,37304,-22.33,0.47,12,0.21,-1500.00,71394.00,37550,20250218,-10.79,24100,20241209,39.00,37550,-10.79,20250218,25200,32.94,20250109,37550,-10.79,20250218,24100,39.00,20241209,0.92,N,000720,5000,5567 억,,23021634,N,N,4514,N,00,N
20250318,110110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,33300,350,2,1.06,5259214125,158428,27.39,32950,33400,32900,42800,23100,32950,33196.24,20.67,0,6012,33883,33416,32533,32066,31183,33650,32300,5568,9850,5000,25040,50,1,111355765,37081,-22.20,0.47,12,0.14,-1500.00,71394.00,37550,20250218,-11.32,24100,20241209,38.17,37550,-11.32,20250218,25200,32.14,20250109,37550,-11.32,20250218,24100,38.17,20241209,0.92,N,000720,5000,5567 억,,23021634,N,N,4514,N,00,N
20250318,100111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,33300,350,2,1.06,3767792350,113631,19.64,32950,33400,32900,42800,23100,32950,33158.14,20.67,0,9813,33883,33416,32533,32066,31183,33650,32300,5568,9850,5000,25040,50,1,111355765,37081,-22.20,0.47,12,0.10,-1500.00,71394.00,37550,20250218,-11.32,24100,20241209,38.17,37550,-11.32,20250218,25200,32.14,20250109,37550,-11.32,20250218,24100,38.17,20241209,0.92,N,000720,5000,5567 억,,23021634,N,N,4514,N,00,N
20250318,090111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,33150,200,2,0.61,415597600,12577,2.17,32950,33150,32950,42800,23100,32950,33044.27,20.67,0,7119,33883,33416,32533,32066,31183,33650,32300,5568,9850,5000,25040,50,1,111355765,36914,-22.10,0.46,12,0.01,-1500.00,71394.00,37550,20250218,-11.72,24100,20241209,37.55,37550,-11.72,20250218,25200,31.55,20250109,37550,-11.72,20250218,24100,37.55,20241209,0.92,N,000720,5000,5567 억,,23021634,N,N,4514,N,00,N
20250317,160111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32950,350,2,1.07,18883314900,578450,97.41,32700,33000,31650,42350,22850,32600,32644.55,20.59,0,79059,33300,32950,32650,32300,32000,33125,32475,5568,9750,5000,24770,50,1,111355765,36692,6.91,0.46,12,0.52,4767.00,72383.00,37550,20250218,-12.25,24100,20241209,36.72,37550,-12.25,20250218,25200,30.75,20250109,37550,-12.25,20250218,24100,36.72,20241209,0.93,N,000720,5000,5567 억,,22930024,N,N,4514,N,00,N
20250317,150111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32800,200,2,0.61,17002186300,521289,87.78,32700,33000,31650,42350,22850,32600,32615.66,20.59,0,82920,33300,32950,32650,32300,32000,33125,32475,5568,9750,5000,24770,50,1,111355765,36525,6.88,0.45,12,0.47,4767.00,72383.00,37550,20250218,-12.65,24100,20241209,36.10,37550,-12.65,20250218,25200,30.16,20250109,37550,-12.65,20250218,24100,36.10,20241209,0.93,N,000720,5000,5567 억,,22930024,N,N,1497,N,00,N
20250317,140111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32750,150,2,0.46,14741737975,452450,76.19,32700,33000,31650,42350,22850,32600,32582.02,20.59,0,73686,33300,32950,32650,32300,32000,33125,32475,5568,9750,5000,24770,50,1,111355765,36469,6.87,0.45,12,0.41,4767.00,72383.00,37550,20250218,-12.78,24100,20241209,35.89,37550,-12.78,20250218,25200,29.96,20250109,37550,-12.78,20250218,24100,35.89,20241209,0.93,N,000720,5000,5567 억,,22930024,N,N,1497,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 20250318 160110 55 30.00 KOSPI200 건설 N N N Y 40 N 33550 600 2 1.82 17270706850 517225 89.42 32950 33600 32900 42800 23100 32950 33390.86 20.67 0 110970 33883 33416 32533 32066 31183 33650 32300 5568 9850 5000 25040 50 1 111355765 37360 -22.37 0.47 12 0.46 -1500.00 71394.00 37550 20250218 -10.65 24100 20241209 39.21 37550 -10.65 20250218 25200 33.13 20250109 37550 -10.65 20250218 24100 39.21 20241209 0.92 N 000720 5000 5567 억 23021634 N N 3230 N 00 N
3 20250318 150111 55 30.00 KOSPI200 건설 N N N Y 40 N 33450 500 2 1.52 14542496475 435871 75.35 32950 33600 32900 42800 23100 32950 33364.22 20.67 0 101347 33883 33416 32533 32066 31183 33650 32300 5568 9850 5000 25040 50 1 111355765 37249 -22.30 0.47 12 0.39 -1500.00 71394.00 37550 20250218 -10.92 24100 20241209 38.80 37550 -10.92 20250218 25200 32.74 20250109 37550 -10.92 20250218 24100 38.80 20241209 0.92 N 000720 5000 5567 억 23021634 N N 4514 N 00 N
4 20250318 140110 55 30.00 KOSPI200 건설 N N N Y 40 N 33500 550 2 1.67 11884056675 356464 61.62 32950 33600 32900 42800 23100 32950 33338.73 20.67 0 84037 33883 33416 32533 32066 31183 33650 32300 5568 9850 5000 25040 50 1 111355765 37304 -22.33 0.47 12 0.32 -1500.00 71394.00 37550 20250218 -10.79 24100 20241209 39.00 37550 -10.79 20250218 25200 32.94 20250109 37550 -10.79 20250218 24100 39.00 20241209 0.92 N 000720 5000 5567 억 23021634 N N 4514 N 00 N
5 20250318 130110 55 30.00 KOSPI200 건설 N N N Y 40 N 33450 500 2 1.52 9103073000 273325 47.25 32950 33600 32900 42800 23100 32950 33304.94 20.67 0 41459 33883 33416 32533 32066 31183 33650 32300 5568 9850 5000 25040 50 1 111355765 37249 -22.30 0.47 12 0.25 -1500.00 71394.00 37550 20250218 -10.92 24100 20241209 38.80 37550 -10.92 20250218 25200 32.74 20250109 37550 -10.92 20250218 24100 38.80 20241209 0.92 N 000720 5000 5567 억 23021634 N N 4514 N 00 N
6 20250318 120110 55 30.00 KOSPI200 건설 N N N Y 40 N 33500 550 2 1.67 7608225925 228620 39.52 32950 33600 32900 42800 23100 32950 33278.92 20.67 0 34591 33883 33416 32533 32066 31183 33650 32300 5568 9850 5000 25040 50 1 111355765 37304 -22.33 0.47 12 0.21 -1500.00 71394.00 37550 20250218 -10.79 24100 20241209 39.00 37550 -10.79 20250218 25200 32.94 20250109 37550 -10.79 20250218 24100 39.00 20241209 0.92 N 000720 5000 5567 억 23021634 N N 4514 N 00 N
7 20250318 110110 55 30.00 KOSPI200 건설 N N N Y 40 N 33300 350 2 1.06 5259214125 158428 27.39 32950 33400 32900 42800 23100 32950 33196.24 20.67 0 6012 33883 33416 32533 32066 31183 33650 32300 5568 9850 5000 25040 50 1 111355765 37081 -22.20 0.47 12 0.14 -1500.00 71394.00 37550 20250218 -11.32 24100 20241209 38.17 37550 -11.32 20250218 25200 32.14 20250109 37550 -11.32 20250218 24100 38.17 20241209 0.92 N 000720 5000 5567 억 23021634 N N 4514 N 00 N
8 20250318 100111 55 30.00 KOSPI200 건설 N N N Y 40 N 33300 350 2 1.06 3767792350 113631 19.64 32950 33400 32900 42800 23100 32950 33158.14 20.67 0 9813 33883 33416 32533 32066 31183 33650 32300 5568 9850 5000 25040 50 1 111355765 37081 -22.20 0.47 12 0.10 -1500.00 71394.00 37550 20250218 -11.32 24100 20241209 38.17 37550 -11.32 20250218 25200 32.14 20250109 37550 -11.32 20250218 24100 38.17 20241209 0.92 N 000720 5000 5567 억 23021634 N N 4514 N 00 N
9 20250318 090111 55 30.00 KOSPI200 건설 N N N Y 40 N 33150 200 2 0.61 415597600 12577 2.17 32950 33150 32950 42800 23100 32950 33044.27 20.67 0 7119 33883 33416 32533 32066 31183 33650 32300 5568 9850 5000 25040 50 1 111355765 36914 -22.10 0.46 12 0.01 -1500.00 71394.00 37550 20250218 -11.72 24100 20241209 37.55 37550 -11.72 20250218 25200 31.55 20250109 37550 -11.72 20250218 24100 37.55 20241209 0.92 N 000720 5000 5567 억 23021634 N N 4514 N 00 N
10 20250317 160111 55 30.00 KOSPI200 건설 N N N Y 40 N 32950 350 2 1.07 18883314900 578450 97.41 32700 33000 31650 42350 22850 32600 32644.55 20.59 0 79059 33300 32950 32650 32300 32000 33125 32475 5568 9750 5000 24770 50 1 111355765 36692 6.91 0.46 12 0.52 4767.00 72383.00 37550 20250218 -12.25 24100 20241209 36.72 37550 -12.25 20250218 25200 30.75 20250109 37550 -12.25 20250218 24100 36.72 20241209 0.93 N 000720 5000 5567 억 22930024 N N 4514 N 00 N
11 20250317 150111 55 30.00 KOSPI200 건설 N N N Y 40 N 32800 200 2 0.61 17002186300 521289 87.78 32700 33000 31650 42350 22850 32600 32615.66 20.59 0 82920 33300 32950 32650 32300 32000 33125 32475 5568 9750 5000 24770 50 1 111355765 36525 6.88 0.45 12 0.47 4767.00 72383.00 37550 20250218 -12.65 24100 20241209 36.10 37550 -12.65 20250218 25200 30.16 20250109 37550 -12.65 20250218 24100 36.10 20241209 0.93 N 000720 5000 5567 억 22930024 N N 1497 N 00 N
12 20250317 140111 55 30.00 KOSPI200 건설 N N N Y 40 N 32750 150 2 0.46 14741737975 452450 76.19 32700 33000 31650 42350 22850 32600 32582.02 20.59 0 73686 33300 32950 32650 32300 32000 33125 32475 5568 9750 5000 24770 50 1 111355765 36469 6.87 0.45 12 0.41 4767.00 72383.00 37550 20250218 -12.78 24100 20241209 35.89 37550 -12.78 20250218 25200 29.96 20250109 37550 -12.78 20250218 24100 35.89 20241209 0.93 N 000720 5000 5567 억 22930024 N N 1497 N 00 N