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
051600/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
20250306,160512,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43300,-300,5,-0.69,5608891225,129285,84.91,43600,43700,43150,56600,30550,43600,43383.91,16.59,0,2519,44433,44016,43283,42866,42133,44225,43075,90,13000,200,34000,50,1,45000000,19485,11.98,1.53,12,0.29,3615.00,28280.00,49100,20241203,-11.81,32950,20240417,31.41,48100,-9.98,20250124,41250,4.97,20250109,49100,-11.81,20241203,32950,31.41,20240417,0.68,N,051600,200,90 억,,7467710,N,N,31934,N,00,N
20250306,150511,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43200,-400,5,-0.92,4186935550,96403,63.32,43600,43700,43150,56600,30550,43600,43431.56,16.59,0,-13179,44433,44016,43283,42866,42133,44225,43075,90,13000,200,34000,50,1,45000000,19440,11.95,1.53,12,0.21,3615.00,28280.00,49100,20241203,-12.02,32950,20240417,31.11,48100,-10.19,20250124,41250,4.73,20250109,49100,-12.02,20241203,32950,31.11,20240417,0.68,N,051600,200,90 억,,7467710,N,N,477,N,00,N
20250306,140511,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43550,-50,5,-0.11,3147226925,72421,47.57,43600,43700,43200,56600,30550,43600,43457.35,16.59,0,-9942,44433,44016,43283,42866,42133,44225,43075,90,13000,200,34000,50,1,45000000,19598,12.05,1.54,12,0.16,3615.00,28280.00,49100,20241203,-11.30,32950,20240417,32.17,48100,-9.46,20250124,41250,5.58,20250109,49100,-11.30,20241203,32950,32.17,20240417,0.68,N,051600,200,90 억,,7467710,N,N,477,N,00,N
20250306,130511,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43650,50,2,0.11,2679362425,61697,40.52,43600,43700,43200,56600,30550,43600,43427.71,16.59,0,-6683,44433,44016,43283,42866,42133,44225,43075,90,13000,200,34000,50,1,45000000,19643,12.07,1.54,12,0.14,3615.00,28280.00,49100,20241203,-11.10,32950,20240417,32.47,48100,-9.25,20250124,41250,5.82,20250109,49100,-11.10,20241203,32950,32.47,20240417,0.68,N,051600,200,90 억,,7467710,N,N,477,N,00,N
20250306,120511,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43450,-150,5,-0.34,2243256925,51690,33.95,43600,43650,43200,56600,30550,43600,43398.21,16.59,0,-4595,44433,44016,43283,42866,42133,44225,43075,90,13000,200,34000,50,1,45000000,19553,12.02,1.54,12,0.11,3615.00,28280.00,49100,20241203,-11.51,32950,20240417,31.87,48100,-9.67,20250124,41250,5.33,20250109,49100,-11.51,20241203,32950,31.87,20240417,0.68,N,051600,200,90 억,,7467710,N,N,477,N,00,N
20250306,110509,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43450,-150,5,-0.34,1613099200,37194,24.43,43600,43650,43200,56600,30550,43600,43369.78,16.59,0,-5847,44433,44016,43283,42866,42133,44225,43075,90,13000,200,34000,50,1,45000000,19553,12.02,1.54,12,0.08,3615.00,28280.00,49100,20241203,-11.51,32950,20240417,31.87,48100,-9.67,20250124,41250,5.33,20250109,49100,-11.51,20241203,32950,31.87,20240417,0.68,N,051600,200,90 억,,7467710,N,N,477,N,00,N
20250306,100511,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43300,-300,5,-0.69,852161750,19620,12.89,43600,43650,43250,56600,30550,43600,43433.18,16.59,0,-5636,44433,44016,43283,42866,42133,44225,43075,90,13000,200,34000,50,1,45000000,19485,11.98,1.53,12,0.04,3615.00,28280.00,49100,20241203,-11.81,32950,20240417,31.41,48100,-9.98,20250124,41250,4.97,20250109,49100,-11.81,20241203,32950,31.41,20240417,0.68,N,051600,200,90 억,,7467710,N,N,477,N,00,N
20250306,090514,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43300,-300,5,-0.69,183552700,4227,2.78,43600,43600,43250,56600,30550,43600,43423.20,16.59,0,-2026,44433,44016,43283,42866,42133,44225,43075,90,13000,200,34000,50,1,45000000,19485,11.98,1.53,12,0.01,3615.00,28280.00,49100,20241203,-11.81,32950,20240417,31.41,48100,-9.98,20250124,41250,4.97,20250109,49100,-11.81,20241203,32950,31.41,20240417,0.68,N,051600,200,90 억,,7467710,N,N,477,N,00,N
20250305,160506,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43600,1050,2,2.47,6590359925,152082,135.30,42600,43700,42550,55300,29800,42550,43334.10,16.58,0,20166,43550,43050,42150,41650,40750,43300,41900,90,12750,200,33180,50,1,45000000,19620,12.06,1.54,12,0.34,3615.00,28280.00,49100,20241203,-11.20,32950,20240417,32.32,48100,-9.36,20250124,41250,5.70,20250109,49100,-11.20,20241203,32950,32.32,20240417,0.66,N,051600,200,90 억,,7461575,N,N,477,N,00,N
20250305,150508,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43600,1050,2,2.47,6061422625,139958,124.52,42600,43700,42550,55300,29800,42550,43308.88,16.58,0,20735,43550,43050,42150,41650,40750,43300,41900,90,12750,200,33180,50,1,45000000,19620,12.06,1.54,12,0.31,3615.00,28280.00,49100,20241203,-11.20,32950,20240417,32.32,48100,-9.36,20250124,41250,5.70,20250109,49100,-11.20,20241203,32950,32.32,20240417,0.66,N,051600,200,90 억,,7461575,N,N,409,N,00,N
20250305,140506,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43600,1050,2,2.47,5401861025,124836,111.06,42600,43650,42550,55300,29800,42550,43271.67,16.58,0,23353,43550,43050,42150,41650,40750,43300,41900,90,12750,200,33180,50,1,45000000,19620,12.06,1.54,12,0.28,3615.00,28280.00,49100,20241203,-11.20,32950,20240417,32.32,48100,-9.36,20250124,41250,5.70,20250109,49100,-11.20,20241203,32950,32.32,20240417,0.66,N,051600,200,90 억,,7461575,N,N,409,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 160512 55 30.00 KOSPI200 건설 N N N Y 40 N 43300 -300 5 -0.69 5608891225 129285 84.91 43600 43700 43150 56600 30550 43600 43383.91 16.59 0 2519 44433 44016 43283 42866 42133 44225 43075 90 13000 200 34000 50 1 45000000 19485 11.98 1.53 12 0.29 3615.00 28280.00 49100 20241203 -11.81 32950 20240417 31.41 48100 -9.98 20250124 41250 4.97 20250109 49100 -11.81 20241203 32950 31.41 20240417 0.68 N 051600 200 90 억 7467710 N N 31934 N 00 N
3 20250306 150511 55 30.00 KOSPI200 건설 N N N Y 40 N 43200 -400 5 -0.92 4186935550 96403 63.32 43600 43700 43150 56600 30550 43600 43431.56 16.59 0 -13179 44433 44016 43283 42866 42133 44225 43075 90 13000 200 34000 50 1 45000000 19440 11.95 1.53 12 0.21 3615.00 28280.00 49100 20241203 -12.02 32950 20240417 31.11 48100 -10.19 20250124 41250 4.73 20250109 49100 -12.02 20241203 32950 31.11 20240417 0.68 N 051600 200 90 억 7467710 N N 477 N 00 N
4 20250306 140511 55 30.00 KOSPI200 건설 N N N Y 40 N 43550 -50 5 -0.11 3147226925 72421 47.57 43600 43700 43200 56600 30550 43600 43457.35 16.59 0 -9942 44433 44016 43283 42866 42133 44225 43075 90 13000 200 34000 50 1 45000000 19598 12.05 1.54 12 0.16 3615.00 28280.00 49100 20241203 -11.30 32950 20240417 32.17 48100 -9.46 20250124 41250 5.58 20250109 49100 -11.30 20241203 32950 32.17 20240417 0.68 N 051600 200 90 억 7467710 N N 477 N 00 N
5 20250306 130511 55 30.00 KOSPI200 건설 N N N Y 40 N 43650 50 2 0.11 2679362425 61697 40.52 43600 43700 43200 56600 30550 43600 43427.71 16.59 0 -6683 44433 44016 43283 42866 42133 44225 43075 90 13000 200 34000 50 1 45000000 19643 12.07 1.54 12 0.14 3615.00 28280.00 49100 20241203 -11.10 32950 20240417 32.47 48100 -9.25 20250124 41250 5.82 20250109 49100 -11.10 20241203 32950 32.47 20240417 0.68 N 051600 200 90 억 7467710 N N 477 N 00 N
6 20250306 120511 55 30.00 KOSPI200 건설 N N N Y 40 N 43450 -150 5 -0.34 2243256925 51690 33.95 43600 43650 43200 56600 30550 43600 43398.21 16.59 0 -4595 44433 44016 43283 42866 42133 44225 43075 90 13000 200 34000 50 1 45000000 19553 12.02 1.54 12 0.11 3615.00 28280.00 49100 20241203 -11.51 32950 20240417 31.87 48100 -9.67 20250124 41250 5.33 20250109 49100 -11.51 20241203 32950 31.87 20240417 0.68 N 051600 200 90 억 7467710 N N 477 N 00 N
7 20250306 110509 55 30.00 KOSPI200 건설 N N N Y 40 N 43450 -150 5 -0.34 1613099200 37194 24.43 43600 43650 43200 56600 30550 43600 43369.78 16.59 0 -5847 44433 44016 43283 42866 42133 44225 43075 90 13000 200 34000 50 1 45000000 19553 12.02 1.54 12 0.08 3615.00 28280.00 49100 20241203 -11.51 32950 20240417 31.87 48100 -9.67 20250124 41250 5.33 20250109 49100 -11.51 20241203 32950 31.87 20240417 0.68 N 051600 200 90 억 7467710 N N 477 N 00 N
8 20250306 100511 55 30.00 KOSPI200 건설 N N N Y 40 N 43300 -300 5 -0.69 852161750 19620 12.89 43600 43650 43250 56600 30550 43600 43433.18 16.59 0 -5636 44433 44016 43283 42866 42133 44225 43075 90 13000 200 34000 50 1 45000000 19485 11.98 1.53 12 0.04 3615.00 28280.00 49100 20241203 -11.81 32950 20240417 31.41 48100 -9.98 20250124 41250 4.97 20250109 49100 -11.81 20241203 32950 31.41 20240417 0.68 N 051600 200 90 억 7467710 N N 477 N 00 N
9 20250306 090514 55 30.00 KOSPI200 건설 N N N Y 40 N 43300 -300 5 -0.69 183552700 4227 2.78 43600 43600 43250 56600 30550 43600 43423.20 16.59 0 -2026 44433 44016 43283 42866 42133 44225 43075 90 13000 200 34000 50 1 45000000 19485 11.98 1.53 12 0.01 3615.00 28280.00 49100 20241203 -11.81 32950 20240417 31.41 48100 -9.98 20250124 41250 4.97 20250109 49100 -11.81 20241203 32950 31.41 20240417 0.68 N 051600 200 90 억 7467710 N N 477 N 00 N
10 20250305 160506 55 30.00 KOSPI200 건설 N N N Y 40 N 43600 1050 2 2.47 6590359925 152082 135.30 42600 43700 42550 55300 29800 42550 43334.10 16.58 0 20166 43550 43050 42150 41650 40750 43300 41900 90 12750 200 33180 50 1 45000000 19620 12.06 1.54 12 0.34 3615.00 28280.00 49100 20241203 -11.20 32950 20240417 32.32 48100 -9.36 20250124 41250 5.70 20250109 49100 -11.20 20241203 32950 32.32 20240417 0.66 N 051600 200 90 억 7461575 N N 477 N 00 N
11 20250305 150508 55 30.00 KOSPI200 건설 N N N Y 40 N 43600 1050 2 2.47 6061422625 139958 124.52 42600 43700 42550 55300 29800 42550 43308.88 16.58 0 20735 43550 43050 42150 41650 40750 43300 41900 90 12750 200 33180 50 1 45000000 19620 12.06 1.54 12 0.31 3615.00 28280.00 49100 20241203 -11.20 32950 20240417 32.32 48100 -9.36 20250124 41250 5.70 20250109 49100 -11.20 20241203 32950 32.32 20240417 0.66 N 051600 200 90 억 7461575 N N 409 N 00 N
12 20250305 140506 55 30.00 KOSPI200 건설 N N N Y 40 N 43600 1050 2 2.47 5401861025 124836 111.06 42600 43650 42550 55300 29800 42550 43271.67 16.58 0 23353 43550 43050 42150 41650 40750 43300 41900 90 12750 200 33180 50 1 45000000 19620 12.06 1.54 12 0.28 3615.00 28280.00 49100 20241203 -11.20 32950 20240417 32.32 48100 -9.36 20250124 41250 5.70 20250109 49100 -11.20 20241203 32950 32.32 20240417 0.66 N 051600 200 90 억 7461575 N N 409 N 00 N