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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32650,50,2,0.15,12307977425,378069,63.67,32700,33000,31650,42350,22850,32600,32554.84,20.59,0,58943,33300,32950,32650,32300,32000,33125,32475,5568,9750,5000,24770,50,1,111355765,36358,6.85,0.45,12,0.34,4767.00,72383.00,37550,20250218,-13.05,24100,20241209,35.48,37550,-13.05,20250218,25200,29.56,20250109,37550,-13.05,20250218,24100,35.48,20241209,0.93,N,000720,5000,5567 억,,22930024,N,N,1497,N,00,N
20250317,120111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32450,-150,5,-0.46,10742565900,330012,55.57,32700,33000,31650,42350,22850,32600,32552.04,20.59,0,47548,33300,32950,32650,32300,32000,33125,32475,5568,9750,5000,24770,50,1,111355765,36135,6.81,0.45,12,0.30,4767.00,72383.00,37550,20250218,-13.58,24100,20241209,34.65,37550,-13.58,20250218,25200,28.77,20250109,37550,-13.58,20250218,24100,34.65,20241209,0.93,N,000720,5000,5567 억,,22930024,N,N,1497,N,00,N
20250317,110110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32500,-100,5,-0.31,8280820200,254078,42.79,32700,33000,31650,42350,22850,32600,32591.64,20.59,0,24305,33300,32950,32650,32300,32000,33125,32475,5568,9750,5000,24770,50,1,111355765,36191,6.82,0.45,12,0.23,4767.00,72383.00,37550,20250218,-13.45,24100,20241209,34.85,37550,-13.45,20250218,25200,28.97,20250109,37550,-13.45,20250218,24100,34.85,20241209,0.93,N,000720,5000,5567 억,,22930024,N,N,1497,N,00,N
20250317,100111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32700,100,2,0.31,3638642550,110930,18.68,32700,33000,32450,42350,22850,32600,32801.36,20.59,0,-4683,33300,32950,32650,32300,32000,33125,32475,5568,9750,5000,24770,50,1,111355765,36413,6.86,0.45,12,0.10,4767.00,72383.00,37550,20250218,-12.92,24100,20241209,35.68,37550,-12.92,20250218,25200,29.76,20250109,37550,-12.92,20250218,24100,35.68,20241209,0.93,N,000720,5000,5567 억,,22930024,N,N,1497,N,00,N
20250317,090111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32800,200,2,0.61,264039600,8061,1.36,32700,33000,32700,42350,22850,32600,32756.36,20.59,0,-351,33300,32950,32650,32300,32000,33125,32475,5568,9750,5000,24770,50,1,111355765,36525,6.88,0.45,12,0.01,4767.00,72383.00,37550,20250218,-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
20250314,160110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32600,300,2,0.93,19294751875,590686,34.97,32500,33000,32350,41950,22650,32300,32665.03,20.53,0,64239,34466,33382,32816,31732,31166,33100,31450,5568,9650,5000,24540,50,1,111355765,36302,6.84,0.45,12,0.53,4767.00,72383.00,37550,20250218,-13.18,24100,20241209,35.27,37550,-13.18,20250218,25200,29.37,20250109,37550,-13.18,20250218,24100,35.27,20241209,0.91,N,000720,5000,5567 억,,22862864,N,N,1497,N,00,N
20250314,150111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32650,350,2,1.08,16542828000,506369,29.98,32500,33000,32350,41950,22650,32300,32669.53,20.53,0,46148,34466,33382,32816,31732,31166,33100,31450,5568,9650,5000,24540,50,1,111355765,36358,6.85,0.45,12,0.45,4767.00,72383.00,37550,20250218,-13.05,24100,20241209,35.48,37550,-13.05,20250218,25200,29.56,20250109,37550,-13.05,20250218,24100,35.48,20241209,0.91,N,000720,5000,5567 억,,22862864,N,N,9292,N,00,N
20250314,140110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32750,450,2,1.39,13253804550,405667,24.02,32500,33000,32350,41950,22650,32300,32671.66,20.53,0,6138,34466,33382,32816,31732,31166,33100,31450,5568,9650,5000,24540,50,1,111355765,36469,6.87,0.45,12,0.36,4767.00,72383.00,37550,20250218,-12.78,24100,20241209,35.89,37550,-12.78,20250218,25200,29.96,20250109,37550,-12.78,20250218,24100,35.89,20241209,0.91,N,000720,5000,5567 억,,22862864,N,N,9292,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 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
3 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
4 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
5 20250317 130110 55 30.00 KOSPI200 건설 N N N Y 40 N 32650 50 2 0.15 12307977425 378069 63.67 32700 33000 31650 42350 22850 32600 32554.84 20.59 0 58943 33300 32950 32650 32300 32000 33125 32475 5568 9750 5000 24770 50 1 111355765 36358 6.85 0.45 12 0.34 4767.00 72383.00 37550 20250218 -13.05 24100 20241209 35.48 37550 -13.05 20250218 25200 29.56 20250109 37550 -13.05 20250218 24100 35.48 20241209 0.93 N 000720 5000 5567 억 22930024 N N 1497 N 00 N
6 20250317 120111 55 30.00 KOSPI200 건설 N N N Y 40 N 32450 -150 5 -0.46 10742565900 330012 55.57 32700 33000 31650 42350 22850 32600 32552.04 20.59 0 47548 33300 32950 32650 32300 32000 33125 32475 5568 9750 5000 24770 50 1 111355765 36135 6.81 0.45 12 0.30 4767.00 72383.00 37550 20250218 -13.58 24100 20241209 34.65 37550 -13.58 20250218 25200 28.77 20250109 37550 -13.58 20250218 24100 34.65 20241209 0.93 N 000720 5000 5567 억 22930024 N N 1497 N 00 N
7 20250317 110110 55 30.00 KOSPI200 건설 N N N Y 40 N 32500 -100 5 -0.31 8280820200 254078 42.79 32700 33000 31650 42350 22850 32600 32591.64 20.59 0 24305 33300 32950 32650 32300 32000 33125 32475 5568 9750 5000 24770 50 1 111355765 36191 6.82 0.45 12 0.23 4767.00 72383.00 37550 20250218 -13.45 24100 20241209 34.85 37550 -13.45 20250218 25200 28.97 20250109 37550 -13.45 20250218 24100 34.85 20241209 0.93 N 000720 5000 5567 억 22930024 N N 1497 N 00 N
8 20250317 100111 55 30.00 KOSPI200 건설 N N N Y 40 N 32700 100 2 0.31 3638642550 110930 18.68 32700 33000 32450 42350 22850 32600 32801.36 20.59 0 -4683 33300 32950 32650 32300 32000 33125 32475 5568 9750 5000 24770 50 1 111355765 36413 6.86 0.45 12 0.10 4767.00 72383.00 37550 20250218 -12.92 24100 20241209 35.68 37550 -12.92 20250218 25200 29.76 20250109 37550 -12.92 20250218 24100 35.68 20241209 0.93 N 000720 5000 5567 억 22930024 N N 1497 N 00 N
9 20250317 090111 55 30.00 KOSPI200 건설 N N N Y 40 N 32800 200 2 0.61 264039600 8061 1.36 32700 33000 32700 42350 22850 32600 32756.36 20.59 0 -351 33300 32950 32650 32300 32000 33125 32475 5568 9750 5000 24770 50 1 111355765 36525 6.88 0.45 12 0.01 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
10 20250314 160110 55 30.00 KOSPI200 건설 N N N Y 40 N 32600 300 2 0.93 19294751875 590686 34.97 32500 33000 32350 41950 22650 32300 32665.03 20.53 0 64239 34466 33382 32816 31732 31166 33100 31450 5568 9650 5000 24540 50 1 111355765 36302 6.84 0.45 12 0.53 4767.00 72383.00 37550 20250218 -13.18 24100 20241209 35.27 37550 -13.18 20250218 25200 29.37 20250109 37550 -13.18 20250218 24100 35.27 20241209 0.91 N 000720 5000 5567 억 22862864 N N 1497 N 00 N
11 20250314 150111 55 30.00 KOSPI200 건설 N N N Y 40 N 32650 350 2 1.08 16542828000 506369 29.98 32500 33000 32350 41950 22650 32300 32669.53 20.53 0 46148 34466 33382 32816 31732 31166 33100 31450 5568 9650 5000 24540 50 1 111355765 36358 6.85 0.45 12 0.45 4767.00 72383.00 37550 20250218 -13.05 24100 20241209 35.48 37550 -13.05 20250218 25200 29.56 20250109 37550 -13.05 20250218 24100 35.48 20241209 0.91 N 000720 5000 5567 억 22862864 N N 9292 N 00 N
12 20250314 140110 55 30.00 KOSPI200 건설 N N N Y 40 N 32750 450 2 1.39 13253804550 405667 24.02 32500 33000 32350 41950 22650 32300 32671.66 20.53 0 6138 34466 33382 32816 31732 31166 33100 31450 5568 9650 5000 24540 50 1 111355765 36469 6.87 0.45 12 0.36 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 0.91 N 000720 5000 5567 억 22862864 N N 9292 N 00 N