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
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
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
20250317,130514,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3445,-20,5,-0.58,846761424,245485,64.55,3470,3475,3425,4500,2430,3465,3449.34,11.91,0,-51814,3561,3512,3466,3417,3371,3490,3395,20781,1035,5000,2630,5,1,415622638,14318,2.80,0.35,12,0.06,1231.00,9979.00,4965,20240718,-30.61,3085,20250102,11.67,3760,-8.38,20250219,3085,11.67,20250102,4965,-30.61,20240718,3085,11.67,20250102,1.18,N,047040,5000,20781 억,,49492359,N,N,3441,N,00,N
20250317,120512,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3435,-30,5,-0.87,793523423,230013,60.48,3470,3475,3425,4500,2430,3465,3449.91,11.91,0,-48987,3561,3512,3466,3417,3371,3490,3395,20781,1035,5000,2630,5,1,415622638,14277,2.79,0.34,12,0.06,1231.00,9979.00,4965,20240718,-30.82,3085,20250102,11.35,3760,-8.64,20250219,3085,11.35,20250102,4965,-30.82,20240718,3085,11.35,20250102,1.18,N,047040,5000,20781 억,,49492359,N,N,3441,N,00,N
20250317,110513,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3440,-25,5,-0.72,689224018,199683,52.50,3470,3475,3425,4500,2430,3465,3451.59,11.91,0,-41842,3561,3512,3466,3417,3371,3490,3395,20781,1035,5000,2630,5,1,415622638,14297,2.79,0.34,12,0.05,1231.00,9979.00,4965,20240718,-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
20250317,100514,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3455,-10,5,-0.29,470712728,136152,35.80,3470,3475,3425,4500,2430,3465,3457.26,11.91,0,-19033,3561,3512,3466,3417,3371,3490,3395,20781,1035,5000,2630,5,1,415622638,14360,2.81,0.35,12,0.03,1231.00,9979.00,4965,20240718,-30.41,3085,20250102,11.99,3760,-8.11,20250219,3085,11.99,20250102,4965,-30.41,20240718,3085,11.99,20250102,1.18,N,047040,5000,20781 억,,49492359,N,N,3441,N,00,N
20250317,090514,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3440,-25,5,-0.72,82142543,23769,6.25,3470,3475,3430,4500,2430,3465,3455.87,11.91,0,-18543,3561,3512,3466,3417,3371,3490,3395,20781,1035,5000,2630,5,1,415622638,14297,2.79,0.34,12,0.01,1231.00,9979.00,4965,20240718,-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
20250314,160512,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3465,15,2,0.43,1308788146,377920,62.93,3480,3515,3420,4485,2415,3450,3463.14,11.92,0,-40452,3570,3510,3480,3420,3390,3495,3405,20781,1035,5000,2620,5,1,415622638,14401,2.81,0.35,12,0.09,1231.00,9979.00,4965,20240718,-30.21,3085,20250102,12.32,3760,-7.85,20250219,3085,12.32,20250102,4965,-30.21,20240718,3085,12.32,20250102,1.18,N,047040,5000,20781 억,,49529078,N,N,3441,N,00,N
20250314,150515,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3455,5,2,0.14,1120754686,323554,53.88,3480,3515,3420,4485,2415,3450,3463.89,11.92,0,-34029,3570,3510,3480,3420,3390,3495,3405,20781,1035,5000,2620,5,1,415622638,14360,2.81,0.35,12,0.08,1231.00,9979.00,4965,20240718,-30.41,3085,20250102,11.99,3760,-8.11,20250219,3085,11.99,20250102,4965,-30.41,20240718,3085,11.99,20250102,1.18,N,047040,5000,20781 억,,49529078,N,N,28979,N,00,N
20250314,140511,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3440,-10,5,-0.29,965066689,278440,46.36,3480,3515,3420,4485,2415,3450,3465.98,11.92,0,-40973,3570,3510,3480,3420,3390,3495,3405,20781,1035,5000,2620,5,1,415622638,14297,2.79,0.34,12,0.07,1231.00,9979.00,4965,20240718,-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,,49529078,N,N,28979,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 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
3 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
4 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
5 20250317 130514 55 40.00 KOSPI200 건설 N N N Y 40 N 3445 -20 5 -0.58 846761424 245485 64.55 3470 3475 3425 4500 2430 3465 3449.34 11.91 0 -51814 3561 3512 3466 3417 3371 3490 3395 20781 1035 5000 2630 5 1 415622638 14318 2.80 0.35 12 0.06 1231.00 9979.00 4965 20240718 -30.61 3085 20250102 11.67 3760 -8.38 20250219 3085 11.67 20250102 4965 -30.61 20240718 3085 11.67 20250102 1.18 N 047040 5000 20781 억 49492359 N N 3441 N 00 N
6 20250317 120512 55 40.00 KOSPI200 건설 N N N Y 40 N 3435 -30 5 -0.87 793523423 230013 60.48 3470 3475 3425 4500 2430 3465 3449.91 11.91 0 -48987 3561 3512 3466 3417 3371 3490 3395 20781 1035 5000 2630 5 1 415622638 14277 2.79 0.34 12 0.06 1231.00 9979.00 4965 20240718 -30.82 3085 20250102 11.35 3760 -8.64 20250219 3085 11.35 20250102 4965 -30.82 20240718 3085 11.35 20250102 1.18 N 047040 5000 20781 억 49492359 N N 3441 N 00 N
7 20250317 110513 55 40.00 KOSPI200 건설 N N N Y 40 N 3440 -25 5 -0.72 689224018 199683 52.50 3470 3475 3425 4500 2430 3465 3451.59 11.91 0 -41842 3561 3512 3466 3417 3371 3490 3395 20781 1035 5000 2630 5 1 415622638 14297 2.79 0.34 12 0.05 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
8 20250317 100514 55 40.00 KOSPI200 건설 N N N Y 40 N 3455 -10 5 -0.29 470712728 136152 35.80 3470 3475 3425 4500 2430 3465 3457.26 11.91 0 -19033 3561 3512 3466 3417 3371 3490 3395 20781 1035 5000 2630 5 1 415622638 14360 2.81 0.35 12 0.03 1231.00 9979.00 4965 20240718 -30.41 3085 20250102 11.99 3760 -8.11 20250219 3085 11.99 20250102 4965 -30.41 20240718 3085 11.99 20250102 1.18 N 047040 5000 20781 억 49492359 N N 3441 N 00 N
9 20250317 090514 55 40.00 KOSPI200 건설 N N N Y 40 N 3440 -25 5 -0.72 82142543 23769 6.25 3470 3475 3430 4500 2430 3465 3455.87 11.91 0 -18543 3561 3512 3466 3417 3371 3490 3395 20781 1035 5000 2630 5 1 415622638 14297 2.79 0.34 12 0.01 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
10 20250314 160512 55 40.00 KOSPI200 건설 N N N Y 40 N 3465 15 2 0.43 1308788146 377920 62.93 3480 3515 3420 4485 2415 3450 3463.14 11.92 0 -40452 3570 3510 3480 3420 3390 3495 3405 20781 1035 5000 2620 5 1 415622638 14401 2.81 0.35 12 0.09 1231.00 9979.00 4965 20240718 -30.21 3085 20250102 12.32 3760 -7.85 20250219 3085 12.32 20250102 4965 -30.21 20240718 3085 12.32 20250102 1.18 N 047040 5000 20781 억 49529078 N N 3441 N 00 N
11 20250314 150515 55 40.00 KOSPI200 건설 N N N Y 40 N 3455 5 2 0.14 1120754686 323554 53.88 3480 3515 3420 4485 2415 3450 3463.89 11.92 0 -34029 3570 3510 3480 3420 3390 3495 3405 20781 1035 5000 2620 5 1 415622638 14360 2.81 0.35 12 0.08 1231.00 9979.00 4965 20240718 -30.41 3085 20250102 11.99 3760 -8.11 20250219 3085 11.99 20250102 4965 -30.41 20240718 3085 11.99 20250102 1.18 N 047040 5000 20781 억 49529078 N N 28979 N 00 N
12 20250314 140511 55 40.00 KOSPI200 건설 N N N Y 40 N 3440 -10 5 -0.29 965066689 278440 46.36 3480 3515 3420 4485 2415 3450 3465.98 11.92 0 -40973 3570 3510 3480 3420 3390 3495 3405 20781 1035 5000 2620 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 49529078 N N 28979 N 00 N