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
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
20250306,160459,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3500,35,2,1.01,1977471812,565919,64.17,3505,3515,3470,4500,2430,3465,3494.26,11.90,0,-47983,3615,3540,3415,3340,3215,3577,3377,20781,1035,5000,2630,5,1,415622638,14547,2.84,0.35,12,0.14,1231.00,9979.00,4965,20240718,-29.51,3085,20250102,13.45,3760,-6.91,20250219,3085,13.45,20250102,4965,-29.51,20240718,3085,13.45,20250102,1.21,N,047040,5000,20781 억,,49454885,N,N,1039,N,00,N
20250306,150458,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3490,25,2,0.72,1788829832,512005,58.06,3505,3515,3470,4500,2430,3465,3493.77,11.90,0,-40411,3615,3540,3415,3340,3215,3577,3377,20781,1035,5000,2630,5,1,415622638,14505,2.84,0.35,12,0.12,1231.00,9979.00,4965,20240718,-29.71,3085,20250102,13.13,3760,-7.18,20250219,3085,13.13,20250102,4965,-29.71,20240718,3085,13.13,20250102,1.21,N,047040,5000,20781 억,,49454885,N,N,3546,N,00,N
20250306,140457,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3500,35,2,1.01,1549356567,443469,50.29,3505,3515,3470,4500,2430,3465,3493.72,11.90,0,-25368,3615,3540,3415,3340,3215,3577,3377,20781,1035,5000,2630,5,1,415622638,14547,2.84,0.35,12,0.11,1231.00,9979.00,4965,20240718,-29.51,3085,20250102,13.45,3760,-6.91,20250219,3085,13.45,20250102,4965,-29.51,20240718,3085,13.45,20250102,1.21,N,047040,5000,20781 억,,49454885,N,N,3546,N,00,N
20250306,130458,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3495,30,2,0.87,1382846188,395924,44.89,3505,3515,3470,4500,2430,3465,3492.71,11.90,0,-42582,3615,3540,3415,3340,3215,3577,3377,20781,1035,5000,2630,5,1,415622638,14526,2.84,0.35,12,0.10,1231.00,9979.00,4965,20240718,-29.61,3085,20250102,13.29,3760,-7.05,20250219,3085,13.29,20250102,4965,-29.61,20240718,3085,13.29,20250102,1.21,N,047040,5000,20781 억,,49454885,N,N,3546,N,00,N
20250306,120458,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3500,35,2,1.01,1233343391,353183,40.05,3505,3515,3470,4500,2430,3465,3492.08,11.90,0,-38079,3615,3540,3415,3340,3215,3577,3377,20781,1035,5000,2630,5,1,415622638,14547,2.84,0.35,12,0.08,1231.00,9979.00,4965,20240718,-29.51,3085,20250102,13.45,3760,-6.91,20250219,3085,13.45,20250102,4965,-29.51,20240718,3085,13.45,20250102,1.21,N,047040,5000,20781 억,,49454885,N,N,3546,N,00,N
20250306,110456,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3485,20,2,0.58,1009214351,289096,32.78,3505,3515,3470,4500,2430,3465,3490.93,11.90,0,-30940,3615,3540,3415,3340,3215,3577,3377,20781,1035,5000,2630,5,1,415622638,14484,2.83,0.35,12,0.07,1231.00,9979.00,4965,20240718,-29.81,3085,20250102,12.97,3760,-7.31,20250219,3085,12.97,20250102,4965,-29.81,20240718,3085,12.97,20250102,1.21,N,047040,5000,20781 억,,49454885,N,N,3546,N,00,N
20250306,100458,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3490,25,2,0.72,752697356,215449,24.43,3505,3515,3475,4500,2430,3465,3493.62,11.90,0,-51203,3615,3540,3415,3340,3215,3577,3377,20781,1035,5000,2630,5,1,415622638,14505,2.84,0.35,12,0.05,1231.00,9979.00,4965,20240718,-29.71,3085,20250102,13.13,3760,-7.18,20250219,3085,13.13,20250102,4965,-29.71,20240718,3085,13.13,20250102,1.21,N,047040,5000,20781 억,,49454885,N,N,3546,N,00,N
20250306,090501,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3500,35,2,1.01,276643715,79212,8.98,3505,3510,3475,4500,2430,3465,3492.45,11.90,0,-42655,3615,3540,3415,3340,3215,3577,3377,20781,1035,5000,2630,5,1,415622638,14547,2.84,0.35,12,0.02,1231.00,9979.00,4965,20240718,-29.51,3085,20250102,13.45,3760,-6.91,20250219,3085,13.45,20250102,4965,-29.51,20240718,3085,13.45,20250102,1.21,N,047040,5000,20781 억,,49454885,N,N,3546,N,00,N
20250305,160454,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3465,175,2,5.32,2994539959,875783,87.85,3290,3490,3290,4275,2305,3290,3419.26,11.84,0,183110,3470,3380,3290,3200,3110,3335,3155,20781,985,5000,2500,5,1,415622638,14401,2.81,0.35,12,0.21,1231.00,9979.00,4965,20240718,-30.21,3085,20250102,12.32,3760,-7.85,20250219,3085,12.32,20250102,4965,-30.21,20240718,3085,12.32,20250102,1.20,N,047040,5000,20781 억,,49213789,N,N,3546,N,00,N
20250305,150455,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3465,175,2,5.32,2685486442,786586,78.90,3290,3490,3290,4275,2305,3290,3414.10,11.84,0,170914,3470,3380,3290,3200,3110,3335,3155,20781,985,5000,2500,5,1,415622638,14401,2.81,0.35,12,0.19,1231.00,9979.00,4965,20240718,-30.21,3085,20250102,12.32,3760,-7.85,20250219,3085,12.32,20250102,4965,-30.21,20240718,3085,12.32,20250102,1.20,N,047040,5000,20781 억,,49213789,N,N,4047,N,00,N
20250305,140453,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3480,190,2,5.78,2389510006,701225,70.34,3290,3490,3290,4275,2305,3290,3407.62,11.84,0,158323,3470,3380,3290,3200,3110,3335,3155,20781,985,5000,2500,5,1,415622638,14464,2.83,0.35,12,0.17,1231.00,9979.00,4965,20240718,-29.91,3085,20250102,12.80,3760,-7.45,20250219,3085,12.80,20250102,4965,-29.91,20240718,3085,12.80,20250102,1.20,N,047040,5000,20781 억,,49213789,N,N,4047,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 160459 55 40.00 KOSPI200 건설 N N N Y 40 N 3500 35 2 1.01 1977471812 565919 64.17 3505 3515 3470 4500 2430 3465 3494.26 11.90 0 -47983 3615 3540 3415 3340 3215 3577 3377 20781 1035 5000 2630 5 1 415622638 14547 2.84 0.35 12 0.14 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 1.21 N 047040 5000 20781 억 49454885 N N 1039 N 00 N
3 20250306 150458 55 40.00 KOSPI200 건설 N N N Y 40 N 3490 25 2 0.72 1788829832 512005 58.06 3505 3515 3470 4500 2430 3465 3493.77 11.90 0 -40411 3615 3540 3415 3340 3215 3577 3377 20781 1035 5000 2630 5 1 415622638 14505 2.84 0.35 12 0.12 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 1.21 N 047040 5000 20781 억 49454885 N N 3546 N 00 N
4 20250306 140457 55 40.00 KOSPI200 건설 N N N Y 40 N 3500 35 2 1.01 1549356567 443469 50.29 3505 3515 3470 4500 2430 3465 3493.72 11.90 0 -25368 3615 3540 3415 3340 3215 3577 3377 20781 1035 5000 2630 5 1 415622638 14547 2.84 0.35 12 0.11 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 1.21 N 047040 5000 20781 억 49454885 N N 3546 N 00 N
5 20250306 130458 55 40.00 KOSPI200 건설 N N N Y 40 N 3495 30 2 0.87 1382846188 395924 44.89 3505 3515 3470 4500 2430 3465 3492.71 11.90 0 -42582 3615 3540 3415 3340 3215 3577 3377 20781 1035 5000 2630 5 1 415622638 14526 2.84 0.35 12 0.10 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 1.21 N 047040 5000 20781 억 49454885 N N 3546 N 00 N
6 20250306 120458 55 40.00 KOSPI200 건설 N N N Y 40 N 3500 35 2 1.01 1233343391 353183 40.05 3505 3515 3470 4500 2430 3465 3492.08 11.90 0 -38079 3615 3540 3415 3340 3215 3577 3377 20781 1035 5000 2630 5 1 415622638 14547 2.84 0.35 12 0.08 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 1.21 N 047040 5000 20781 억 49454885 N N 3546 N 00 N
7 20250306 110456 55 40.00 KOSPI200 건설 N N N Y 40 N 3485 20 2 0.58 1009214351 289096 32.78 3505 3515 3470 4500 2430 3465 3490.93 11.90 0 -30940 3615 3540 3415 3340 3215 3577 3377 20781 1035 5000 2630 5 1 415622638 14484 2.83 0.35 12 0.07 1231.00 9979.00 4965 20240718 -29.81 3085 20250102 12.97 3760 -7.31 20250219 3085 12.97 20250102 4965 -29.81 20240718 3085 12.97 20250102 1.21 N 047040 5000 20781 억 49454885 N N 3546 N 00 N
8 20250306 100458 55 40.00 KOSPI200 건설 N N N Y 40 N 3490 25 2 0.72 752697356 215449 24.43 3505 3515 3475 4500 2430 3465 3493.62 11.90 0 -51203 3615 3540 3415 3340 3215 3577 3377 20781 1035 5000 2630 5 1 415622638 14505 2.84 0.35 12 0.05 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 1.21 N 047040 5000 20781 억 49454885 N N 3546 N 00 N
9 20250306 090501 55 40.00 KOSPI200 건설 N N N Y 40 N 3500 35 2 1.01 276643715 79212 8.98 3505 3510 3475 4500 2430 3465 3492.45 11.90 0 -42655 3615 3540 3415 3340 3215 3577 3377 20781 1035 5000 2630 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 1.21 N 047040 5000 20781 억 49454885 N N 3546 N 00 N
10 20250305 160454 55 40.00 KOSPI200 건설 N N N Y 40 N 3465 175 2 5.32 2994539959 875783 87.85 3290 3490 3290 4275 2305 3290 3419.26 11.84 0 183110 3470 3380 3290 3200 3110 3335 3155 20781 985 5000 2500 5 1 415622638 14401 2.81 0.35 12 0.21 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 1.20 N 047040 5000 20781 억 49213789 N N 3546 N 00 N
11 20250305 150455 55 40.00 KOSPI200 건설 N N N Y 40 N 3465 175 2 5.32 2685486442 786586 78.90 3290 3490 3290 4275 2305 3290 3414.10 11.84 0 170914 3470 3380 3290 3200 3110 3335 3155 20781 985 5000 2500 5 1 415622638 14401 2.81 0.35 12 0.19 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 1.20 N 047040 5000 20781 억 49213789 N N 4047 N 00 N
12 20250305 140453 55 40.00 KOSPI200 건설 N N N Y 40 N 3480 190 2 5.78 2389510006 701225 70.34 3290 3490 3290 4275 2305 3290 3407.62 11.84 0 158323 3470 3380 3290 3200 3110 3335 3155 20781 985 5000 2500 5 1 415622638 14464 2.83 0.35 12 0.17 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 1.20 N 047040 5000 20781 억 49213789 N N 4047 N 00 N