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
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
20250318,160514,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3495,15,2,0.43,1077510185,308631,78.56,3480,3510,3465,4520,2440,3480,3491.25,11.90,0,19053,3516,3497,3461,3442,3406,3507,3452,20781,1040,5000,2640,5,1,415622638,14526,2.84,0.35,12,0.07,1231.00,9979.00,4965,20240718,-29.61,3085,20250102,13.29,3760,-7.05,20250219,3085,13.29,20250102,4965,-29.61,20240718,3085,13.29,20250102,1.19,N,047040,5000,20781 억,,49447514,N,N,7887,N,00,N
20250318,150517,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3490,10,2,0.29,1006159201,288204,73.36,3480,3510,3465,4520,2440,3480,3491.14,11.90,0,17807,3516,3497,3461,3442,3406,3507,3452,20781,1040,5000,2640,5,1,415622638,14505,2.84,0.35,12,0.07,1231.00,9979.00,4965,20240718,-29.71,3085,20250102,13.13,3760,-7.18,20250219,3085,13.13,20250102,4965,-29.71,20240718,3085,13.13,20250102,1.19,N,047040,5000,20781 억,,49447514,N,N,11580,N,00,N
20250318,140516,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3495,15,2,0.43,925174082,265013,67.46,3480,3510,3465,4520,2440,3480,3491.05,11.90,0,21075,3516,3497,3461,3442,3406,3507,3452,20781,1040,5000,2640,5,1,415622638,14526,2.84,0.35,12,0.06,1231.00,9979.00,4965,20240718,-29.61,3085,20250102,13.29,3760,-7.05,20250219,3085,13.29,20250102,4965,-29.61,20240718,3085,13.29,20250102,1.19,N,047040,5000,20781 억,,49447514,N,N,11580,N,00,N
20250318,130515,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3495,15,2,0.43,867889326,248611,63.28,3480,3510,3465,4520,2440,3480,3490.95,11.90,0,23586,3516,3497,3461,3442,3406,3507,3452,20781,1040,5000,2640,5,1,415622638,14526,2.84,0.35,12,0.06,1231.00,9979.00,4965,20240718,-29.61,3085,20250102,13.29,3760,-7.05,20250219,3085,13.29,20250102,4965,-29.61,20240718,3085,13.29,20250102,1.19,N,047040,5000,20781 억,,49447514,N,N,11580,N,00,N
20250318,120515,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3500,20,2,0.57,675399516,193439,49.24,3480,3510,3465,4520,2440,3480,3491.54,11.90,0,12078,3516,3497,3461,3442,3406,3507,3452,20781,1040,5000,2640,5,1,415622638,14547,2.84,0.35,12,0.05,1231.00,9979.00,4965,20240718,-29.51,3085,20250102,13.45,3760,-6.91,20250219,3085,13.45,20250102,4965,-29.51,20240718,3085,13.45,20250102,1.19,N,047040,5000,20781 억,,49447514,N,N,11580,N,00,N
20250318,110514,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3490,10,2,0.29,491530367,140812,35.84,3480,3510,3465,4520,2440,3480,3490.69,11.90,0,8870,3516,3497,3461,3442,3406,3507,3452,20781,1040,5000,2640,5,1,415622638,14505,2.84,0.35,12,0.03,1231.00,9979.00,4965,20240718,-29.71,3085,20250102,13.13,3760,-7.18,20250219,3085,13.13,20250102,4965,-29.71,20240718,3085,13.13,20250102,1.19,N,047040,5000,20781 억,,49447514,N,N,11580,N,00,N
20250318,100516,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3500,20,2,0.57,329393435,94509,24.06,3480,3510,3465,4520,2440,3480,3485.31,11.90,0,1396,3516,3497,3461,3442,3406,3507,3452,20781,1040,5000,2640,5,1,415622638,14547,2.84,0.35,12,0.02,1231.00,9979.00,4965,20240718,-29.51,3085,20250102,13.45,3760,-6.91,20250219,3085,13.45,20250102,4965,-29.51,20240718,3085,13.45,20250102,1.19,N,047040,5000,20781 억,,49447514,N,N,11580,N,00,N
20250318,090517,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3470,-10,5,-0.29,41855275,12034,3.06,3480,3485,3465,4520,2440,3480,3478.08,11.90,0,-2966,3516,3497,3461,3442,3406,3507,3452,20781,1040,5000,2640,5,1,415622638,14422,2.82,0.35,12,0.00,1231.00,9979.00,4965,20240718,-30.11,3085,20250102,12.48,3760,-7.71,20250219,3085,12.48,20250102,4965,-30.11,20240718,3085,12.48,20250102,1.19,N,047040,5000,20781 억,,49447514,N,N,11580,N,00,N
20250317,160514,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3480,15,2,0.43,1347858861,390398,102.65,3470,3480,3425,4500,2430,3465,3452.39,11.91,0,-43124,3561,3512,3466,3417,3371,3490,3395,20781,1035,5000,2630,5,1,415622638,14464,2.83,0.35,12,0.09,1231.00,9979.00,4965,20240718,-29.91,3085,20250102,12.80,3760,-7.45,20250219,3085,12.80,20250102,4965,-29.91,20240718,3085,12.80,20250102,1.18,N,047040,5000,20781 억,,49492359,N,N,11580,N,00,N
20250317,150514,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3450,-15,5,-0.43,1113555110,322962,84.92,3470,3475,3425,4500,2430,3465,3447.94,11.91,0,-53718,3561,3512,3466,3417,3371,3490,3395,20781,1035,5000,2630,5,1,415622638,14339,2.80,0.35,12,0.08,1231.00,9979.00,4965,20240718,-30.51,3085,20250102,11.83,3760,-8.24,20250219,3085,11.83,20250102,4965,-30.51,20240718,3085,11.83,20250102,1.18,N,047040,5000,20781 억,,49492359,N,N,3441,N,00,N
20250317,140515,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3440,-25,5,-0.72,1009800174,292855,77.00,3470,3475,3425,4500,2430,3465,3448.12,11.91,0,-58326,3561,3512,3466,3417,3371,3490,3395,20781,1035,5000,2630,5,1,415622638,14297,2.79,0.34,12,0.07,1231.00,9979.00,4965,20240718,-30.72,3085,20250102,11.51,3760,-8.51,20250219,3085,11.51,20250102,4965,-30.72,20240718,3085,11.51,20250102,1.18,N,047040,5000,20781 억,,49492359,N,N,3441,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 160514 55 40.00 KOSPI200 건설 N N N Y 40 N 3495 15 2 0.43 1077510185 308631 78.56 3480 3510 3465 4520 2440 3480 3491.25 11.90 0 19053 3516 3497 3461 3442 3406 3507 3452 20781 1040 5000 2640 5 1 415622638 14526 2.84 0.35 12 0.07 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 1.19 N 047040 5000 20781 억 49447514 N N 7887 N 00 N
3 20250318 150517 55 40.00 KOSPI200 건설 N N N Y 40 N 3490 10 2 0.29 1006159201 288204 73.36 3480 3510 3465 4520 2440 3480 3491.14 11.90 0 17807 3516 3497 3461 3442 3406 3507 3452 20781 1040 5000 2640 5 1 415622638 14505 2.84 0.35 12 0.07 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 1.19 N 047040 5000 20781 억 49447514 N N 11580 N 00 N
4 20250318 140516 55 40.00 KOSPI200 건설 N N N Y 40 N 3495 15 2 0.43 925174082 265013 67.46 3480 3510 3465 4520 2440 3480 3491.05 11.90 0 21075 3516 3497 3461 3442 3406 3507 3452 20781 1040 5000 2640 5 1 415622638 14526 2.84 0.35 12 0.06 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 1.19 N 047040 5000 20781 억 49447514 N N 11580 N 00 N
5 20250318 130515 55 40.00 KOSPI200 건설 N N N Y 40 N 3495 15 2 0.43 867889326 248611 63.28 3480 3510 3465 4520 2440 3480 3490.95 11.90 0 23586 3516 3497 3461 3442 3406 3507 3452 20781 1040 5000 2640 5 1 415622638 14526 2.84 0.35 12 0.06 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 1.19 N 047040 5000 20781 억 49447514 N N 11580 N 00 N
6 20250318 120515 55 40.00 KOSPI200 건설 N N N Y 40 N 3500 20 2 0.57 675399516 193439 49.24 3480 3510 3465 4520 2440 3480 3491.54 11.90 0 12078 3516 3497 3461 3442 3406 3507 3452 20781 1040 5000 2640 5 1 415622638 14547 2.84 0.35 12 0.05 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 1.19 N 047040 5000 20781 억 49447514 N N 11580 N 00 N
7 20250318 110514 55 40.00 KOSPI200 건설 N N N Y 40 N 3490 10 2 0.29 491530367 140812 35.84 3480 3510 3465 4520 2440 3480 3490.69 11.90 0 8870 3516 3497 3461 3442 3406 3507 3452 20781 1040 5000 2640 5 1 415622638 14505 2.84 0.35 12 0.03 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 1.19 N 047040 5000 20781 억 49447514 N N 11580 N 00 N
8 20250318 100516 55 40.00 KOSPI200 건설 N N N Y 40 N 3500 20 2 0.57 329393435 94509 24.06 3480 3510 3465 4520 2440 3480 3485.31 11.90 0 1396 3516 3497 3461 3442 3406 3507 3452 20781 1040 5000 2640 5 1 415622638 14547 2.84 0.35 12 0.02 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 1.19 N 047040 5000 20781 억 49447514 N N 11580 N 00 N
9 20250318 090517 55 40.00 KOSPI200 건설 N N N Y 40 N 3470 -10 5 -0.29 41855275 12034 3.06 3480 3485 3465 4520 2440 3480 3478.08 11.90 0 -2966 3516 3497 3461 3442 3406 3507 3452 20781 1040 5000 2640 5 1 415622638 14422 2.82 0.35 12 0.00 1231.00 9979.00 4965 20240718 -30.11 3085 20250102 12.48 3760 -7.71 20250219 3085 12.48 20250102 4965 -30.11 20240718 3085 12.48 20250102 1.19 N 047040 5000 20781 억 49447514 N N 11580 N 00 N
10 20250317 160514 55 40.00 KOSPI200 건설 N N N Y 40 N 3480 15 2 0.43 1347858861 390398 102.65 3470 3480 3425 4500 2430 3465 3452.39 11.91 0 -43124 3561 3512 3466 3417 3371 3490 3395 20781 1035 5000 2630 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 1.18 N 047040 5000 20781 억 49492359 N N 11580 N 00 N
11 20250317 150514 55 40.00 KOSPI200 건설 N N N Y 40 N 3450 -15 5 -0.43 1113555110 322962 84.92 3470 3475 3425 4500 2430 3465 3447.94 11.91 0 -53718 3561 3512 3466 3417 3371 3490 3395 20781 1035 5000 2630 5 1 415622638 14339 2.80 0.35 12 0.08 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 1.18 N 047040 5000 20781 억 49492359 N N 3441 N 00 N
12 20250317 140515 55 40.00 KOSPI200 건설 N N N Y 40 N 3440 -25 5 -0.72 1009800174 292855 77.00 3470 3475 3425 4500 2430 3465 3448.12 11.91 0 -58326 3561 3512 3466 3417 3371 3490 3395 20781 1035 5000 2630 5 1 415622638 14297 2.79 0.34 12 0.07 1231.00 9979.00 4965 20240718 -30.72 3085 20250102 11.51 3760 -8.51 20250219 3085 11.51 20250102 4965 -30.72 20240718 3085 11.51 20250102 1.18 N 047040 5000 20781 억 49492359 N N 3441 N 00 N