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
375500/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
20250306,161140,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,43300,-200,5,-0.46,7816851175,182159,53.16,43400,43400,42050,56500,30450,43500,42911.97,31.67,0,-1029,45633,44566,42883,41816,40133,45100,42350,2082,13000,5000,32190,50,1,38693623,16754,9.89,0.38,12,0.47,4377.00,113560.00,43950,20250305,-1.48,28600,20240805,51.40,43950,-1.48,20250305,30000,44.33,20250203,43950,-1.48,20250305,28600,51.40,20240805,0.37,N,375500,5000,2081 억,,12255150,N,N,319,N,00,N
20250306,151140,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,43000,-500,5,-1.15,7092458175,165367,48.26,43400,43400,42050,56500,30450,43500,42889.05,31.67,0,-530,45633,44566,42883,41816,40133,45100,42350,2082,13000,5000,32190,50,1,38693623,16638,9.82,0.38,12,0.43,4377.00,113560.00,43950,20250305,-2.16,28600,20240805,50.35,43950,-2.16,20250305,30000,43.33,20250203,43950,-2.16,20250305,28600,50.35,20240805,0.37,N,375500,5000,2081 억,,12255150,N,N,1929,N,00,N
20250306,141140,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,42150,-1350,5,-3.10,4237441375,98966,28.88,43400,43400,42150,56500,30450,43500,42816.87,31.67,0,5754,45633,44566,42883,41816,40133,45100,42350,2082,13000,5000,32190,50,1,38693623,16309,9.63,0.37,12,0.26,4377.00,113560.00,43950,20250305,-4.10,28600,20240805,47.38,43950,-4.10,20250305,30000,40.50,20250203,43950,-4.10,20250305,28600,47.38,20240805,0.37,N,375500,5000,2081 억,,12255150,N,N,1929,N,00,N
20250306,131140,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,42650,-850,5,-1.95,3413641500,79624,23.23,43400,43400,42500,56500,30450,43500,42871.71,31.67,0,6506,45633,44566,42883,41816,40133,45100,42350,2082,13000,5000,32190,50,1,38693623,16503,9.74,0.38,12,0.21,4377.00,113560.00,43950,20250305,-2.96,28600,20240805,49.13,43950,-2.96,20250305,30000,42.17,20250203,43950,-2.96,20250305,28600,49.13,20240805,0.37,N,375500,5000,2081 억,,12255150,N,N,1929,N,00,N
20250306,121139,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,42850,-650,5,-1.49,2830364500,65965,19.25,43400,43400,42500,56500,30450,43500,42906.71,31.67,0,8007,45633,44566,42883,41816,40133,45100,42350,2082,13000,5000,32190,50,1,38693623,16580,9.79,0.38,12,0.17,4377.00,113560.00,43950,20250305,-2.50,28600,20240805,49.83,43950,-2.50,20250305,30000,42.83,20250203,43950,-2.50,20250305,28600,49.83,20240805,0.37,N,375500,5000,2081 억,,12255150,N,N,1929,N,00,N
20250306,111136,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,42725,-775,5,-1.78,2288091425,53318,15.56,43400,43400,42500,56500,30450,43500,42913.62,31.67,0,6724,45633,44566,42883,41816,40133,45100,42350,2082,13000,5000,32190,50,1,38693623,16532,9.76,0.38,12,0.14,4377.00,113560.00,43950,20250305,-2.79,28600,20240805,49.39,43950,-2.79,20250305,30000,42.42,20250203,43950,-2.79,20250305,28600,49.39,20240805,0.37,N,375500,5000,2081 억,,12255150,N,N,1929,N,00,N
20250306,101139,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,42750,-750,5,-1.72,1571448425,36529,10.66,43400,43400,42750,56500,30450,43500,43018.69,31.67,0,2236,45633,44566,42883,41816,40133,45100,42350,2082,13000,5000,32190,50,1,38693623,16542,9.77,0.38,12,0.09,4377.00,113560.00,43950,20250305,-2.73,28600,20240805,49.48,43950,-2.73,20250305,30000,42.50,20250203,43950,-2.73,20250305,28600,49.48,20240805,0.37,N,375500,5000,2081 억,,12255150,N,N,1929,N,00,N
20250306,091143,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,43000,-500,5,-1.15,449640200,10430,3.04,43400,43400,42800,56500,30450,43500,43108.82,31.67,0,2092,45633,44566,42883,41816,40133,45100,42350,2082,13000,5000,32190,50,1,38693623,16638,9.82,0.38,12,0.03,4377.00,113560.00,43950,20250305,-2.16,28600,20240805,50.35,43950,-2.16,20250305,30000,43.33,20250203,43950,-2.16,20250305,28600,50.35,20240805,0.37,N,375500,5000,2081 억,,12255150,N,N,1929,N,00,N
20250305,161125,55,40.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,43500,2350,2,5.71,14707107800,341913,200.31,41200,43950,41200,53400,28850,41150,43013.84,31.29,0,135739,42783,41966,40583,39766,38383,42375,40175,2082,12250,5000,30450,50,1,38693623,16832,9.94,0.38,12,0.88,4377.00,113560.00,43950,20250305,-1.02,28600,20240805,52.10,43950,-1.02,20250305,30000,45.00,20250203,43950,-1.02,20250305,28600,52.10,20240805,0.38,N,375500,5000,2081 억,,12107881,N,N,1929,N,00,N
20250305,151131,55,40.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,43200,2050,2,4.98,14189542900,329990,193.32,41200,43950,41200,53400,28850,41150,43000.06,31.29,0,131478,42783,41966,40583,39766,38383,42375,40175,2082,12250,5000,30450,50,1,38693623,16716,9.87,0.38,12,0.85,4377.00,113560.00,43950,20250305,-1.71,28600,20240805,51.05,43950,-1.71,20250305,30000,44.00,20250203,43950,-1.71,20250305,28600,51.05,20240805,0.38,N,375500,5000,2081 억,,12107881,N,N,568,N,00,N
20250305,141130,55,40.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,43450,2300,2,5.59,12529158950,291692,170.89,41200,43950,41200,53400,28850,41150,42953.54,31.29,0,126919,42783,41966,40583,39766,38383,42375,40175,2082,12250,5000,30450,50,1,38693623,16812,9.93,0.38,12,0.75,4377.00,113560.00,43950,20250305,-1.14,28600,20240805,51.92,43950,-1.14,20250305,30000,44.83,20250203,43950,-1.14,20250305,28600,51.92,20240805,0.38,N,375500,5000,2081 억,,12107881,N,N,568,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 161140 55 40.00 KOSPI200 건설 N N N Y 40 N 43300 -200 5 -0.46 7816851175 182159 53.16 43400 43400 42050 56500 30450 43500 42911.97 31.67 0 -1029 45633 44566 42883 41816 40133 45100 42350 2082 13000 5000 32190 50 1 38693623 16754 9.89 0.38 12 0.47 4377.00 113560.00 43950 20250305 -1.48 28600 20240805 51.40 43950 -1.48 20250305 30000 44.33 20250203 43950 -1.48 20250305 28600 51.40 20240805 0.37 N 375500 5000 2081 억 12255150 N N 319 N 00 N
3 20250306 151140 55 40.00 KOSPI200 건설 N N N Y 40 N 43000 -500 5 -1.15 7092458175 165367 48.26 43400 43400 42050 56500 30450 43500 42889.05 31.67 0 -530 45633 44566 42883 41816 40133 45100 42350 2082 13000 5000 32190 50 1 38693623 16638 9.82 0.38 12 0.43 4377.00 113560.00 43950 20250305 -2.16 28600 20240805 50.35 43950 -2.16 20250305 30000 43.33 20250203 43950 -2.16 20250305 28600 50.35 20240805 0.37 N 375500 5000 2081 억 12255150 N N 1929 N 00 N
4 20250306 141140 55 40.00 KOSPI200 건설 N N N Y 40 N 42150 -1350 5 -3.10 4237441375 98966 28.88 43400 43400 42150 56500 30450 43500 42816.87 31.67 0 5754 45633 44566 42883 41816 40133 45100 42350 2082 13000 5000 32190 50 1 38693623 16309 9.63 0.37 12 0.26 4377.00 113560.00 43950 20250305 -4.10 28600 20240805 47.38 43950 -4.10 20250305 30000 40.50 20250203 43950 -4.10 20250305 28600 47.38 20240805 0.37 N 375500 5000 2081 억 12255150 N N 1929 N 00 N
5 20250306 131140 55 40.00 KOSPI200 건설 N N N Y 40 N 42650 -850 5 -1.95 3413641500 79624 23.23 43400 43400 42500 56500 30450 43500 42871.71 31.67 0 6506 45633 44566 42883 41816 40133 45100 42350 2082 13000 5000 32190 50 1 38693623 16503 9.74 0.38 12 0.21 4377.00 113560.00 43950 20250305 -2.96 28600 20240805 49.13 43950 -2.96 20250305 30000 42.17 20250203 43950 -2.96 20250305 28600 49.13 20240805 0.37 N 375500 5000 2081 억 12255150 N N 1929 N 00 N
6 20250306 121139 55 40.00 KOSPI200 건설 N N N Y 40 N 42850 -650 5 -1.49 2830364500 65965 19.25 43400 43400 42500 56500 30450 43500 42906.71 31.67 0 8007 45633 44566 42883 41816 40133 45100 42350 2082 13000 5000 32190 50 1 38693623 16580 9.79 0.38 12 0.17 4377.00 113560.00 43950 20250305 -2.50 28600 20240805 49.83 43950 -2.50 20250305 30000 42.83 20250203 43950 -2.50 20250305 28600 49.83 20240805 0.37 N 375500 5000 2081 억 12255150 N N 1929 N 00 N
7 20250306 111136 55 40.00 KOSPI200 건설 N N N Y 40 N 42725 -775 5 -1.78 2288091425 53318 15.56 43400 43400 42500 56500 30450 43500 42913.62 31.67 0 6724 45633 44566 42883 41816 40133 45100 42350 2082 13000 5000 32190 50 1 38693623 16532 9.76 0.38 12 0.14 4377.00 113560.00 43950 20250305 -2.79 28600 20240805 49.39 43950 -2.79 20250305 30000 42.42 20250203 43950 -2.79 20250305 28600 49.39 20240805 0.37 N 375500 5000 2081 억 12255150 N N 1929 N 00 N
8 20250306 101139 55 40.00 KOSPI200 건설 N N N Y 40 N 42750 -750 5 -1.72 1571448425 36529 10.66 43400 43400 42750 56500 30450 43500 43018.69 31.67 0 2236 45633 44566 42883 41816 40133 45100 42350 2082 13000 5000 32190 50 1 38693623 16542 9.77 0.38 12 0.09 4377.00 113560.00 43950 20250305 -2.73 28600 20240805 49.48 43950 -2.73 20250305 30000 42.50 20250203 43950 -2.73 20250305 28600 49.48 20240805 0.37 N 375500 5000 2081 억 12255150 N N 1929 N 00 N
9 20250306 091143 55 40.00 KOSPI200 건설 N N N Y 40 N 43000 -500 5 -1.15 449640200 10430 3.04 43400 43400 42800 56500 30450 43500 43108.82 31.67 0 2092 45633 44566 42883 41816 40133 45100 42350 2082 13000 5000 32190 50 1 38693623 16638 9.82 0.38 12 0.03 4377.00 113560.00 43950 20250305 -2.16 28600 20240805 50.35 43950 -2.16 20250305 30000 43.33 20250203 43950 -2.16 20250305 28600 50.35 20240805 0.37 N 375500 5000 2081 억 12255150 N N 1929 N 00 N
10 20250305 161125 55 40.00 KOSPI200 신고가 건설 N N N Y 40 N 43500 2350 2 5.71 14707107800 341913 200.31 41200 43950 41200 53400 28850 41150 43013.84 31.29 0 135739 42783 41966 40583 39766 38383 42375 40175 2082 12250 5000 30450 50 1 38693623 16832 9.94 0.38 12 0.88 4377.00 113560.00 43950 20250305 -1.02 28600 20240805 52.10 43950 -1.02 20250305 30000 45.00 20250203 43950 -1.02 20250305 28600 52.10 20240805 0.38 N 375500 5000 2081 억 12107881 N N 1929 N 00 N
11 20250305 151131 55 40.00 KOSPI200 신고가 건설 N N N Y 40 N 43200 2050 2 4.98 14189542900 329990 193.32 41200 43950 41200 53400 28850 41150 43000.06 31.29 0 131478 42783 41966 40583 39766 38383 42375 40175 2082 12250 5000 30450 50 1 38693623 16716 9.87 0.38 12 0.85 4377.00 113560.00 43950 20250305 -1.71 28600 20240805 51.05 43950 -1.71 20250305 30000 44.00 20250203 43950 -1.71 20250305 28600 51.05 20240805 0.38 N 375500 5000 2081 억 12107881 N N 568 N 00 N
12 20250305 141130 55 40.00 KOSPI200 신고가 건설 N N N Y 40 N 43450 2300 2 5.59 12529158950 291692 170.89 41200 43950 41200 53400 28850 41150 42953.54 31.29 0 126919 42783 41966 40583 39766 38383 42375 40175 2082 12250 5000 30450 50 1 38693623 16812 9.93 0.38 12 0.75 4377.00 113560.00 43950 20250305 -1.14 28600 20240805 51.92 43950 -1.14 20250305 30000 44.83 20250203 43950 -1.14 20250305 28600 51.92 20240805 0.38 N 375500 5000 2081 억 12107881 N N 568 N 00 N