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
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
20250318,161223,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,44000,100,2,0.23,5743340925,130688,100.54,44000,44500,43300,57000,30750,43900,43946.94,32.25,0,855,44766,44332,43616,43182,42466,44550,43400,2082,13100,5000,32480,50,1,38693623,17025,10.05,0.39,12,0.34,4377.00,113560.00,46950,20250310,-6.28,28600,20240805,53.85,46950,-6.28,20250310,30000,46.67,20250203,46950,-6.28,20250310,28600,53.85,20240805,0.40,N,375500,5000,2081 억,,12480504,N,N,632,N,00,N
20250318,151229,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,43800,-100,5,-0.23,5335776900,121410,93.40,44000,44500,43300,57000,30750,43900,43948.41,32.25,0,-1564,44766,44332,43616,43182,42466,44550,43400,2082,13100,5000,32480,50,1,38693623,16948,10.01,0.39,12,0.31,4377.00,113560.00,46950,20250310,-6.71,28600,20240805,53.15,46950,-6.71,20250310,30000,46.00,20250203,46950,-6.71,20250310,28600,53.15,20240805,0.40,N,375500,5000,2081 억,,12480504,N,N,1177,N,00,N
20250318,141226,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,43700,-200,5,-0.46,4474014850,101703,78.24,44000,44500,43300,57000,30750,43900,43990.98,32.25,0,-3517,44766,44332,43616,43182,42466,44550,43400,2082,13100,5000,32480,50,1,38693623,16909,9.98,0.38,12,0.26,4377.00,113560.00,46950,20250310,-6.92,28600,20240805,52.80,46950,-6.92,20250310,30000,45.67,20250203,46950,-6.92,20250310,28600,52.80,20240805,0.40,N,375500,5000,2081 억,,12480504,N,N,1177,N,00,N
20250318,131226,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,44150,250,2,0.57,3804693375,86460,66.51,44000,44500,43300,57000,30750,43900,44005.24,32.25,0,1189,44766,44332,43616,43182,42466,44550,43400,2082,13100,5000,32480,50,1,38693623,17083,10.09,0.39,12,0.22,4377.00,113560.00,46950,20250310,-5.96,28600,20240805,54.37,46950,-5.96,20250310,30000,47.17,20250203,46950,-5.96,20250310,28600,54.37,20240805,0.40,N,375500,5000,2081 억,,12480504,N,N,1177,N,00,N
20250318,121228,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,44050,150,2,0.34,3433106700,78034,60.03,44000,44500,43300,57000,30750,43900,43995.01,32.25,0,2466,44766,44332,43616,43182,42466,44550,43400,2082,13100,5000,32480,50,1,38693623,17045,10.06,0.39,12,0.20,4377.00,113560.00,46950,20250310,-6.18,28600,20240805,54.02,46950,-6.18,20250310,30000,46.83,20250203,46950,-6.18,20250310,28600,54.02,20240805,0.40,N,375500,5000,2081 억,,12480504,N,N,1177,N,00,N
20250318,111226,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,43950,50,2,0.11,2811448700,63948,49.20,44000,44500,43300,57000,30750,43900,43964.61,32.25,0,4475,44766,44332,43616,43182,42466,44550,43400,2082,13100,5000,32480,50,1,38693623,17006,10.04,0.39,12,0.17,4377.00,113560.00,46950,20250310,-6.39,28600,20240805,53.67,46950,-6.39,20250310,30000,46.50,20250203,46950,-6.39,20250310,28600,53.67,20240805,0.40,N,375500,5000,2081 억,,12480504,N,N,1177,N,00,N
20250318,101229,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,44500,600,2,1.37,2049708475,46694,35.92,44000,44500,43300,57000,30750,43900,43896.61,32.25,0,6483,44766,44332,43616,43182,42466,44550,43400,2082,13100,5000,32480,50,1,38693623,17219,10.17,0.39,12,0.12,4377.00,113560.00,46950,20250310,-5.22,28600,20240805,55.59,46950,-5.22,20250310,30000,48.33,20250203,46950,-5.22,20250310,28600,55.59,20240805,0.40,N,375500,5000,2081 억,,12480504,N,N,1177,N,00,N
20250318,091231,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,43650,-250,5,-0.57,367840200,8415,6.47,44000,44200,43450,57000,30750,43900,43712.44,32.25,0,-2284,44766,44332,43616,43182,42466,44550,43400,2082,13100,5000,32480,50,1,38693623,16890,9.97,0.38,12,0.02,4377.00,113560.00,46950,20250310,-7.03,28600,20240805,52.62,46950,-7.03,20250310,30000,45.50,20250203,46950,-7.03,20250310,28600,52.62,20240805,0.40,N,375500,5000,2081 억,,12480504,N,N,1177,N,00,N
20250317,161223,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,43900,500,2,1.15,5649993950,129517,65.62,43400,44050,42900,56400,30400,43400,43622.60,32.18,0,37216,46333,44866,43983,42516,41633,44425,42075,2082,13000,5000,32110,50,1,38693623,16987,10.03,0.39,12,0.33,4377.00,113560.00,46950,20250310,-6.50,28600,20240805,53.50,46950,-6.50,20250310,30000,46.33,20250203,46950,-6.50,20250310,28600,53.50,20240805,0.43,N,375500,5000,2081 억,,12450494,N,N,1177,N,00,N
20250317,151222,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,43750,350,2,0.81,4971439600,114049,57.78,43400,44050,42900,56400,30400,43400,43590.38,32.18,0,40317,46333,44866,43983,42516,41633,44425,42075,2082,13000,5000,32110,50,1,38693623,16928,10.00,0.39,12,0.29,4377.00,113560.00,46950,20250310,-6.82,28600,20240805,52.97,46950,-6.82,20250310,30000,45.83,20250203,46950,-6.82,20250310,28600,52.97,20240805,0.43,N,375500,5000,2081 억,,12450494,N,N,1616,N,00,N
20250317,141224,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,43700,300,2,0.69,3969617500,91149,46.18,43400,44050,42900,56400,30400,43400,43550.86,32.18,0,34870,46333,44866,43983,42516,41633,44425,42075,2082,13000,5000,32110,50,1,38693623,16909,9.98,0.38,12,0.24,4377.00,113560.00,46950,20250310,-6.92,28600,20240805,52.80,46950,-6.92,20250310,30000,45.67,20250203,46950,-6.92,20250310,28600,52.80,20240805,0.43,N,375500,5000,2081 억,,12450494,N,N,1616,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 161223 55 40.00 KOSPI200 건설 N N N Y 40 N 44000 100 2 0.23 5743340925 130688 100.54 44000 44500 43300 57000 30750 43900 43946.94 32.25 0 855 44766 44332 43616 43182 42466 44550 43400 2082 13100 5000 32480 50 1 38693623 17025 10.05 0.39 12 0.34 4377.00 113560.00 46950 20250310 -6.28 28600 20240805 53.85 46950 -6.28 20250310 30000 46.67 20250203 46950 -6.28 20250310 28600 53.85 20240805 0.40 N 375500 5000 2081 억 12480504 N N 632 N 00 N
3 20250318 151229 55 40.00 KOSPI200 건설 N N N Y 40 N 43800 -100 5 -0.23 5335776900 121410 93.40 44000 44500 43300 57000 30750 43900 43948.41 32.25 0 -1564 44766 44332 43616 43182 42466 44550 43400 2082 13100 5000 32480 50 1 38693623 16948 10.01 0.39 12 0.31 4377.00 113560.00 46950 20250310 -6.71 28600 20240805 53.15 46950 -6.71 20250310 30000 46.00 20250203 46950 -6.71 20250310 28600 53.15 20240805 0.40 N 375500 5000 2081 억 12480504 N N 1177 N 00 N
4 20250318 141226 55 40.00 KOSPI200 건설 N N N Y 40 N 43700 -200 5 -0.46 4474014850 101703 78.24 44000 44500 43300 57000 30750 43900 43990.98 32.25 0 -3517 44766 44332 43616 43182 42466 44550 43400 2082 13100 5000 32480 50 1 38693623 16909 9.98 0.38 12 0.26 4377.00 113560.00 46950 20250310 -6.92 28600 20240805 52.80 46950 -6.92 20250310 30000 45.67 20250203 46950 -6.92 20250310 28600 52.80 20240805 0.40 N 375500 5000 2081 억 12480504 N N 1177 N 00 N
5 20250318 131226 55 40.00 KOSPI200 건설 N N N Y 40 N 44150 250 2 0.57 3804693375 86460 66.51 44000 44500 43300 57000 30750 43900 44005.24 32.25 0 1189 44766 44332 43616 43182 42466 44550 43400 2082 13100 5000 32480 50 1 38693623 17083 10.09 0.39 12 0.22 4377.00 113560.00 46950 20250310 -5.96 28600 20240805 54.37 46950 -5.96 20250310 30000 47.17 20250203 46950 -5.96 20250310 28600 54.37 20240805 0.40 N 375500 5000 2081 억 12480504 N N 1177 N 00 N
6 20250318 121228 55 40.00 KOSPI200 건설 N N N Y 40 N 44050 150 2 0.34 3433106700 78034 60.03 44000 44500 43300 57000 30750 43900 43995.01 32.25 0 2466 44766 44332 43616 43182 42466 44550 43400 2082 13100 5000 32480 50 1 38693623 17045 10.06 0.39 12 0.20 4377.00 113560.00 46950 20250310 -6.18 28600 20240805 54.02 46950 -6.18 20250310 30000 46.83 20250203 46950 -6.18 20250310 28600 54.02 20240805 0.40 N 375500 5000 2081 억 12480504 N N 1177 N 00 N
7 20250318 111226 55 40.00 KOSPI200 건설 N N N Y 40 N 43950 50 2 0.11 2811448700 63948 49.20 44000 44500 43300 57000 30750 43900 43964.61 32.25 0 4475 44766 44332 43616 43182 42466 44550 43400 2082 13100 5000 32480 50 1 38693623 17006 10.04 0.39 12 0.17 4377.00 113560.00 46950 20250310 -6.39 28600 20240805 53.67 46950 -6.39 20250310 30000 46.50 20250203 46950 -6.39 20250310 28600 53.67 20240805 0.40 N 375500 5000 2081 억 12480504 N N 1177 N 00 N
8 20250318 101229 55 40.00 KOSPI200 건설 N N N Y 40 N 44500 600 2 1.37 2049708475 46694 35.92 44000 44500 43300 57000 30750 43900 43896.61 32.25 0 6483 44766 44332 43616 43182 42466 44550 43400 2082 13100 5000 32480 50 1 38693623 17219 10.17 0.39 12 0.12 4377.00 113560.00 46950 20250310 -5.22 28600 20240805 55.59 46950 -5.22 20250310 30000 48.33 20250203 46950 -5.22 20250310 28600 55.59 20240805 0.40 N 375500 5000 2081 억 12480504 N N 1177 N 00 N
9 20250318 091231 55 40.00 KOSPI200 건설 N N N Y 40 N 43650 -250 5 -0.57 367840200 8415 6.47 44000 44200 43450 57000 30750 43900 43712.44 32.25 0 -2284 44766 44332 43616 43182 42466 44550 43400 2082 13100 5000 32480 50 1 38693623 16890 9.97 0.38 12 0.02 4377.00 113560.00 46950 20250310 -7.03 28600 20240805 52.62 46950 -7.03 20250310 30000 45.50 20250203 46950 -7.03 20250310 28600 52.62 20240805 0.40 N 375500 5000 2081 억 12480504 N N 1177 N 00 N
10 20250317 161223 55 40.00 KOSPI200 건설 N N N Y 40 N 43900 500 2 1.15 5649993950 129517 65.62 43400 44050 42900 56400 30400 43400 43622.60 32.18 0 37216 46333 44866 43983 42516 41633 44425 42075 2082 13000 5000 32110 50 1 38693623 16987 10.03 0.39 12 0.33 4377.00 113560.00 46950 20250310 -6.50 28600 20240805 53.50 46950 -6.50 20250310 30000 46.33 20250203 46950 -6.50 20250310 28600 53.50 20240805 0.43 N 375500 5000 2081 억 12450494 N N 1177 N 00 N
11 20250317 151222 55 40.00 KOSPI200 건설 N N N Y 40 N 43750 350 2 0.81 4971439600 114049 57.78 43400 44050 42900 56400 30400 43400 43590.38 32.18 0 40317 46333 44866 43983 42516 41633 44425 42075 2082 13000 5000 32110 50 1 38693623 16928 10.00 0.39 12 0.29 4377.00 113560.00 46950 20250310 -6.82 28600 20240805 52.97 46950 -6.82 20250310 30000 45.83 20250203 46950 -6.82 20250310 28600 52.97 20240805 0.43 N 375500 5000 2081 억 12450494 N N 1616 N 00 N
12 20250317 141224 55 40.00 KOSPI200 건설 N N N Y 40 N 43700 300 2 0.69 3969617500 91149 46.18 43400 44050 42900 56400 30400 43400 43550.86 32.18 0 34870 46333 44866 43983 42516 41633 44425 42075 2082 13000 5000 32110 50 1 38693623 16909 9.98 0.38 12 0.24 4377.00 113560.00 46950 20250310 -6.92 28600 20240805 52.80 46950 -6.92 20250310 30000 45.67 20250203 46950 -6.92 20250310 28600 52.80 20240805 0.43 N 375500 5000 2081 억 12450494 N N 1616 N 00 N