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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35250,0,3,0.00,26917337300,760586,70.74,35400,35700,35100,45800,24700,35250,35390.45,20.30,0,-59081,36550,35900,34750,34100,32950,36225,34425,5568,10550,5000,26790,50,1,111355765,39253,7.39,0.49,12,0.68,4767.00,72383.00,37550,20250218,-6.13,24100,20241209,46.27,37550,-6.13,20250218,25200,39.88,20250109,37550,-6.13,20250218,24100,46.27,20241209,0.97,N,000720,5000,5567 억,,22601569,N,N,805,N,00,N
20250306,150110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35400,150,2,0.43,24051830375,679395,63.19,35400,35700,35100,45800,24700,35250,35401.84,20.30,0,-49886,36550,35900,34750,34100,32950,36225,34425,5568,10550,5000,26790,50,1,111355765,39420,7.43,0.49,12,0.61,4767.00,72383.00,37550,20250218,-5.73,24100,20241209,46.89,37550,-5.73,20250218,25200,40.48,20250109,37550,-5.73,20250218,24100,46.89,20241209,0.97,N,000720,5000,5567 억,,22601569,N,N,1357,N,00,N
20250306,140110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35450,200,2,0.57,19208643000,542564,50.46,35400,35700,35100,45800,24700,35250,35403.46,20.30,0,-38086,36550,35900,34750,34100,32950,36225,34425,5568,10550,5000,26790,50,1,111355765,39476,7.44,0.49,12,0.49,4767.00,72383.00,37550,20250218,-5.59,24100,20241209,47.10,37550,-5.59,20250218,25200,40.67,20250109,37550,-5.59,20250218,24100,47.10,20241209,0.97,N,000720,5000,5567 억,,22601569,N,N,1357,N,00,N
20250306,130110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35450,200,2,0.57,16645924425,470248,43.74,35400,35700,35100,45800,24700,35250,35398.18,20.30,0,-6978,36550,35900,34750,34100,32950,36225,34425,5568,10550,5000,26790,50,1,111355765,39476,7.44,0.49,12,0.42,4767.00,72383.00,37550,20250218,-5.59,24100,20241209,47.10,37550,-5.59,20250218,25200,40.67,20250109,37550,-5.59,20250218,24100,47.10,20241209,0.97,N,000720,5000,5567 억,,22601569,N,N,1357,N,00,N
20250306,120110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35500,250,2,0.71,13269398700,375290,34.90,35400,35600,35100,45800,24700,35250,35357.72,20.30,0,4601,36550,35900,34750,34100,32950,36225,34425,5568,10550,5000,26790,50,1,111355765,39531,7.45,0.49,12,0.34,4767.00,72383.00,37550,20250218,-5.46,24100,20241209,47.30,37550,-5.46,20250218,25200,40.87,20250109,37550,-5.46,20250218,24100,47.30,20241209,0.97,N,000720,5000,5567 억,,22601569,N,N,1357,N,00,N
20250306,110110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35300,50,2,0.14,9781587650,276935,25.76,35400,35600,35100,45800,24700,35250,35320.88,20.30,0,-3518,36550,35900,34750,34100,32950,36225,34425,5568,10550,5000,26790,50,1,111355765,39309,7.41,0.49,12,0.25,4767.00,72383.00,37550,20250218,-5.99,24100,20241209,46.47,37550,-5.99,20250218,25200,40.08,20250109,37550,-5.99,20250218,24100,46.47,20241209,0.97,N,000720,5000,5567 억,,22601569,N,N,1357,N,00,N
20250306,100110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35450,200,2,0.57,7341199125,207678,19.32,35400,35600,35100,45800,24700,35250,35348.95,20.30,0,4844,36550,35900,34750,34100,32950,36225,34425,5568,10550,5000,26790,50,1,111355765,39476,7.44,0.49,12,0.19,4767.00,72383.00,37550,20250218,-5.59,24100,20241209,47.10,37550,-5.59,20250218,25200,40.67,20250109,37550,-5.59,20250218,24100,47.10,20241209,0.97,N,000720,5000,5567 억,,22601569,N,N,1357,N,00,N
20250306,090110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35250,0,3,0.00,702394550,19881,1.85,35400,35500,35100,45800,24700,35250,35329.94,20.30,0,-10771,36550,35900,34750,34100,32950,36225,34425,5568,10550,5000,26790,50,1,111355765,39253,7.39,0.49,12,0.02,4767.00,72383.00,37550,20250218,-6.13,24100,20241209,46.27,37550,-6.13,20250218,25200,39.88,20250109,37550,-6.13,20250218,24100,46.27,20241209,0.97,N,000720,5000,5567 억,,22601569,N,N,1357,N,00,N
20250305,160110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35250,2000,2,6.02,37220393325,1071277,146.32,33700,35400,33600,43200,23300,33250,34743.38,20.47,0,-167780,34216,33732,33216,32732,32216,33975,32975,5568,9950,5000,25270,50,1,111355765,39253,7.39,0.49,12,0.96,4767.00,72383.00,37550,20250218,-6.13,24100,20241209,46.27,37550,-6.13,20250218,25200,39.88,20250109,37550,-6.13,20250218,24100,46.27,20241209,1.01,N,000720,5000,5567 억,,22795947,N,N,1357,N,00,N
20250305,150110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35300,2050,2,6.17,32409018000,935006,127.71,33700,35300,33600,43200,23300,33250,34661.83,20.47,0,-134838,34216,33732,33216,32732,32216,33975,32975,5568,9950,5000,25270,50,1,111355765,39309,7.41,0.49,12,0.84,4767.00,72383.00,37550,20250218,-5.99,24100,20241209,46.47,37550,-5.99,20250218,25200,40.08,20250109,37550,-5.99,20250218,24100,46.47,20241209,1.01,N,000720,5000,5567 억,,22795947,N,N,2569,N,00,N
20250305,140110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35050,1800,2,5.41,26228792200,759061,103.68,33700,35150,33600,43200,23300,33250,34554.26,20.47,0,-87365,34216,33732,33216,32732,32216,33975,32975,5568,9950,5000,25270,50,1,111355765,39030,7.35,0.48,12,0.68,4767.00,72383.00,37550,20250218,-6.66,24100,20241209,45.44,37550,-6.66,20250218,25200,39.09,20250109,37550,-6.66,20250218,24100,45.44,20241209,1.01,N,000720,5000,5567 억,,22795947,N,N,2569,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 20250306 160110 55 30.00 KOSPI200 건설 N N N Y 40 N 35250 0 3 0.00 26917337300 760586 70.74 35400 35700 35100 45800 24700 35250 35390.45 20.30 0 -59081 36550 35900 34750 34100 32950 36225 34425 5568 10550 5000 26790 50 1 111355765 39253 7.39 0.49 12 0.68 4767.00 72383.00 37550 20250218 -6.13 24100 20241209 46.27 37550 -6.13 20250218 25200 39.88 20250109 37550 -6.13 20250218 24100 46.27 20241209 0.97 N 000720 5000 5567 억 22601569 N N 805 N 00 N
3 20250306 150110 55 30.00 KOSPI200 건설 N N N Y 40 N 35400 150 2 0.43 24051830375 679395 63.19 35400 35700 35100 45800 24700 35250 35401.84 20.30 0 -49886 36550 35900 34750 34100 32950 36225 34425 5568 10550 5000 26790 50 1 111355765 39420 7.43 0.49 12 0.61 4767.00 72383.00 37550 20250218 -5.73 24100 20241209 46.89 37550 -5.73 20250218 25200 40.48 20250109 37550 -5.73 20250218 24100 46.89 20241209 0.97 N 000720 5000 5567 억 22601569 N N 1357 N 00 N
4 20250306 140110 55 30.00 KOSPI200 건설 N N N Y 40 N 35450 200 2 0.57 19208643000 542564 50.46 35400 35700 35100 45800 24700 35250 35403.46 20.30 0 -38086 36550 35900 34750 34100 32950 36225 34425 5568 10550 5000 26790 50 1 111355765 39476 7.44 0.49 12 0.49 4767.00 72383.00 37550 20250218 -5.59 24100 20241209 47.10 37550 -5.59 20250218 25200 40.67 20250109 37550 -5.59 20250218 24100 47.10 20241209 0.97 N 000720 5000 5567 억 22601569 N N 1357 N 00 N
5 20250306 130110 55 30.00 KOSPI200 건설 N N N Y 40 N 35450 200 2 0.57 16645924425 470248 43.74 35400 35700 35100 45800 24700 35250 35398.18 20.30 0 -6978 36550 35900 34750 34100 32950 36225 34425 5568 10550 5000 26790 50 1 111355765 39476 7.44 0.49 12 0.42 4767.00 72383.00 37550 20250218 -5.59 24100 20241209 47.10 37550 -5.59 20250218 25200 40.67 20250109 37550 -5.59 20250218 24100 47.10 20241209 0.97 N 000720 5000 5567 억 22601569 N N 1357 N 00 N
6 20250306 120110 55 30.00 KOSPI200 건설 N N N Y 40 N 35500 250 2 0.71 13269398700 375290 34.90 35400 35600 35100 45800 24700 35250 35357.72 20.30 0 4601 36550 35900 34750 34100 32950 36225 34425 5568 10550 5000 26790 50 1 111355765 39531 7.45 0.49 12 0.34 4767.00 72383.00 37550 20250218 -5.46 24100 20241209 47.30 37550 -5.46 20250218 25200 40.87 20250109 37550 -5.46 20250218 24100 47.30 20241209 0.97 N 000720 5000 5567 억 22601569 N N 1357 N 00 N
7 20250306 110110 55 30.00 KOSPI200 건설 N N N Y 40 N 35300 50 2 0.14 9781587650 276935 25.76 35400 35600 35100 45800 24700 35250 35320.88 20.30 0 -3518 36550 35900 34750 34100 32950 36225 34425 5568 10550 5000 26790 50 1 111355765 39309 7.41 0.49 12 0.25 4767.00 72383.00 37550 20250218 -5.99 24100 20241209 46.47 37550 -5.99 20250218 25200 40.08 20250109 37550 -5.99 20250218 24100 46.47 20241209 0.97 N 000720 5000 5567 억 22601569 N N 1357 N 00 N
8 20250306 100110 55 30.00 KOSPI200 건설 N N N Y 40 N 35450 200 2 0.57 7341199125 207678 19.32 35400 35600 35100 45800 24700 35250 35348.95 20.30 0 4844 36550 35900 34750 34100 32950 36225 34425 5568 10550 5000 26790 50 1 111355765 39476 7.44 0.49 12 0.19 4767.00 72383.00 37550 20250218 -5.59 24100 20241209 47.10 37550 -5.59 20250218 25200 40.67 20250109 37550 -5.59 20250218 24100 47.10 20241209 0.97 N 000720 5000 5567 억 22601569 N N 1357 N 00 N
9 20250306 090110 55 30.00 KOSPI200 건설 N N N Y 40 N 35250 0 3 0.00 702394550 19881 1.85 35400 35500 35100 45800 24700 35250 35329.94 20.30 0 -10771 36550 35900 34750 34100 32950 36225 34425 5568 10550 5000 26790 50 1 111355765 39253 7.39 0.49 12 0.02 4767.00 72383.00 37550 20250218 -6.13 24100 20241209 46.27 37550 -6.13 20250218 25200 39.88 20250109 37550 -6.13 20250218 24100 46.27 20241209 0.97 N 000720 5000 5567 억 22601569 N N 1357 N 00 N
10 20250305 160110 55 30.00 KOSPI200 건설 N N N Y 40 N 35250 2000 2 6.02 37220393325 1071277 146.32 33700 35400 33600 43200 23300 33250 34743.38 20.47 0 -167780 34216 33732 33216 32732 32216 33975 32975 5568 9950 5000 25270 50 1 111355765 39253 7.39 0.49 12 0.96 4767.00 72383.00 37550 20250218 -6.13 24100 20241209 46.27 37550 -6.13 20250218 25200 39.88 20250109 37550 -6.13 20250218 24100 46.27 20241209 1.01 N 000720 5000 5567 억 22795947 N N 1357 N 00 N
11 20250305 150110 55 30.00 KOSPI200 건설 N N N Y 40 N 35300 2050 2 6.17 32409018000 935006 127.71 33700 35300 33600 43200 23300 33250 34661.83 20.47 0 -134838 34216 33732 33216 32732 32216 33975 32975 5568 9950 5000 25270 50 1 111355765 39309 7.41 0.49 12 0.84 4767.00 72383.00 37550 20250218 -5.99 24100 20241209 46.47 37550 -5.99 20250218 25200 40.08 20250109 37550 -5.99 20250218 24100 46.47 20241209 1.01 N 000720 5000 5567 억 22795947 N N 2569 N 00 N
12 20250305 140110 55 30.00 KOSPI200 건설 N N N Y 40 N 35050 1800 2 5.41 26228792200 759061 103.68 33700 35150 33600 43200 23300 33250 34554.26 20.47 0 -87365 34216 33732 33216 32732 32216 33975 32975 5568 9950 5000 25270 50 1 111355765 39030 7.35 0.48 12 0.68 4767.00 72383.00 37550 20250218 -6.66 24100 20241209 45.44 37550 -6.66 20250218 25200 39.09 20250109 37550 -6.66 20250218 24100 45.44 20241209 1.01 N 000720 5000 5567 억 22795947 N N 2569 N 00 N