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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160509,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3450,-40,5,-1.15,2070706831,593339,111.27,3510,3540,3450,4535,2445,3490,3489.98,11.90,0,33722,3550,3520,3485,3455,3420,3535,3470,20781,1045,5000,2650,5,1,415622638,14339,2.80,0.35,12,0.14,1231.00,9979.00,4965,20240718,-30.51,3085,20250102,11.83,3760,-8.24,20250219,3085,11.83,20250102,4965,-30.51,20240718,3085,11.83,20250102,1.19,N,047040,5000,20781 억,,49440495,N,N,28898,N,00,N
20250313,150510,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3465,-25,5,-0.72,1650642381,471640,88.45,3510,3540,3450,4535,2445,3490,3499.79,11.90,0,16003,3550,3520,3485,3455,3420,3535,3470,20781,1045,5000,2650,5,1,415622638,14401,2.81,0.35,12,0.11,1231.00,9979.00,4965,20240718,-30.21,3085,20250102,12.32,3760,-7.85,20250219,3085,12.32,20250102,4965,-30.21,20240718,3085,12.32,20250102,1.19,N,047040,5000,20781 억,,49440495,N,N,6927,N,00,N
20250313,140509,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3487,-3,5,-0.09,1432561974,408769,76.66,3510,3540,3475,4535,2445,3490,3504.58,11.90,0,18004,3550,3520,3485,3455,3420,3535,3470,20781,1045,5000,2650,5,1,415622638,14493,2.83,0.35,12,0.10,1231.00,9979.00,4965,20240718,-29.77,3085,20250102,13.03,3760,-7.26,20250219,3085,13.03,20250102,4965,-29.77,20240718,3085,13.03,20250102,1.19,N,047040,5000,20781 억,,49440495,N,N,6927,N,00,N
20250313,130509,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3495,5,2,0.14,1212039815,345506,64.79,3510,3540,3480,4535,2445,3490,3508.01,11.90,0,2275,3550,3520,3485,3455,3420,3535,3470,20781,1045,5000,2650,5,1,415622638,14526,2.84,0.35,12,0.08,1231.00,9979.00,4965,20240718,-29.61,3085,20250102,13.29,3760,-7.05,20250219,3085,13.29,20250102,4965,-29.61,20240718,3085,13.29,20250102,1.19,N,047040,5000,20781 억,,49440495,N,N,6927,N,00,N
20250313,120509,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3510,20,2,0.57,1057238378,301433,56.53,3510,3540,3480,4535,2445,3490,3507.37,11.90,0,-3264,3550,3520,3485,3455,3420,3535,3470,20781,1045,5000,2650,5,1,415622638,14588,2.85,0.35,12,0.07,1231.00,9979.00,4965,20240718,-29.31,3085,20250102,13.78,3760,-6.65,20250219,3085,13.78,20250102,4965,-29.31,20240718,3085,13.78,20250102,1.19,N,047040,5000,20781 억,,49440495,N,N,6927,N,00,N
20250313,110509,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3525,35,2,1.00,829424923,236596,44.37,3510,3540,3480,4535,2445,3490,3505.66,11.90,0,-1265,3550,3520,3485,3455,3420,3535,3470,20781,1045,5000,2650,5,1,415622638,14651,2.86,0.35,12,0.06,1231.00,9979.00,4965,20240718,-29.00,3085,20250102,14.26,3760,-6.25,20250219,3085,14.26,20250102,4965,-29.00,20240718,3085,14.26,20250102,1.19,N,047040,5000,20781 억,,49440495,N,N,6927,N,00,N
20250313,100508,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3490,0,3,0.00,436711976,124993,23.44,3510,3515,3480,4535,2445,3490,3493.89,11.90,0,-25050,3550,3520,3485,3455,3420,3535,3470,20781,1045,5000,2650,5,1,415622638,14505,2.84,0.35,12,0.03,1231.00,9979.00,4965,20240718,-29.71,3085,20250102,13.13,3760,-7.18,20250219,3085,13.13,20250102,4965,-29.71,20240718,3085,13.13,20250102,1.19,N,047040,5000,20781 억,,49440495,N,N,6927,N,00,N
20250313,090511,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3490,0,3,0.00,83156099,23776,4.46,3510,3510,3480,4535,2445,3490,3497.48,11.90,0,-12383,3550,3520,3485,3455,3420,3535,3470,20781,1045,5000,2650,5,1,415622638,14505,2.84,0.35,12,0.01,1231.00,9979.00,4965,20240718,-29.71,3085,20250102,13.13,3760,-7.18,20250219,3085,13.13,20250102,4965,-29.71,20240718,3085,13.13,20250102,1.19,N,047040,5000,20781 억,,49440495,N,N,6927,N,00,N
20250312,160507,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3490,55,2,1.60,1850920259,530442,77.82,3450,3515,3450,4465,2405,3435,3489.39,11.89,0,11301,3531,3482,3451,3402,3371,3467,3387,20781,1030,5000,2610,5,1,415622638,14505,2.84,0.35,12,0.13,1231.00,9979.00,4965,20240718,-29.71,3085,20250102,13.13,3760,-7.18,20250219,3085,13.13,20250102,4965,-29.71,20240718,3085,13.13,20250102,1.17,N,047040,5000,20781 억,,49430174,N,N,6927,N,00,N
20250312,150507,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3500,65,2,1.89,1580782049,453224,66.49,3450,3515,3450,4465,2405,3435,3487.86,11.89,0,15819,3531,3482,3451,3402,3371,3467,3387,20781,1030,5000,2610,5,1,415622638,14547,2.84,0.35,12,0.11,1231.00,9979.00,4965,20240718,-29.51,3085,20250102,13.45,3760,-6.91,20250219,3085,13.45,20250102,4965,-29.51,20240718,3085,13.45,20250102,1.17,N,047040,5000,20781 억,,49430174,N,N,4738,N,00,N
20250312,140506,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3480,45,2,1.31,1329538528,381186,55.92,3450,3515,3450,4465,2405,3435,3487.90,11.89,0,23755,3531,3482,3451,3402,3371,3467,3387,20781,1030,5000,2610,5,1,415622638,14464,2.83,0.35,12,0.09,1231.00,9979.00,4965,20240718,-29.91,3085,20250102,12.80,3760,-7.45,20250219,3085,12.80,20250102,4965,-29.91,20240718,3085,12.80,20250102,1.17,N,047040,5000,20781 억,,49430174,N,N,4738,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 20250313 160509 55 40.00 KOSPI200 건설 N N N Y 40 N 3450 -40 5 -1.15 2070706831 593339 111.27 3510 3540 3450 4535 2445 3490 3489.98 11.90 0 33722 3550 3520 3485 3455 3420 3535 3470 20781 1045 5000 2650 5 1 415622638 14339 2.80 0.35 12 0.14 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 1.19 N 047040 5000 20781 억 49440495 N N 28898 N 00 N
3 20250313 150510 55 40.00 KOSPI200 건설 N N N Y 40 N 3465 -25 5 -0.72 1650642381 471640 88.45 3510 3540 3450 4535 2445 3490 3499.79 11.90 0 16003 3550 3520 3485 3455 3420 3535 3470 20781 1045 5000 2650 5 1 415622638 14401 2.81 0.35 12 0.11 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 1.19 N 047040 5000 20781 억 49440495 N N 6927 N 00 N
4 20250313 140509 55 40.00 KOSPI200 건설 N N N Y 40 N 3487 -3 5 -0.09 1432561974 408769 76.66 3510 3540 3475 4535 2445 3490 3504.58 11.90 0 18004 3550 3520 3485 3455 3420 3535 3470 20781 1045 5000 2650 5 1 415622638 14493 2.83 0.35 12 0.10 1231.00 9979.00 4965 20240718 -29.77 3085 20250102 13.03 3760 -7.26 20250219 3085 13.03 20250102 4965 -29.77 20240718 3085 13.03 20250102 1.19 N 047040 5000 20781 억 49440495 N N 6927 N 00 N
5 20250313 130509 55 40.00 KOSPI200 건설 N N N Y 40 N 3495 5 2 0.14 1212039815 345506 64.79 3510 3540 3480 4535 2445 3490 3508.01 11.90 0 2275 3550 3520 3485 3455 3420 3535 3470 20781 1045 5000 2650 5 1 415622638 14526 2.84 0.35 12 0.08 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 1.19 N 047040 5000 20781 억 49440495 N N 6927 N 00 N
6 20250313 120509 55 40.00 KOSPI200 건설 N N N Y 40 N 3510 20 2 0.57 1057238378 301433 56.53 3510 3540 3480 4535 2445 3490 3507.37 11.90 0 -3264 3550 3520 3485 3455 3420 3535 3470 20781 1045 5000 2650 5 1 415622638 14588 2.85 0.35 12 0.07 1231.00 9979.00 4965 20240718 -29.31 3085 20250102 13.78 3760 -6.65 20250219 3085 13.78 20250102 4965 -29.31 20240718 3085 13.78 20250102 1.19 N 047040 5000 20781 억 49440495 N N 6927 N 00 N
7 20250313 110509 55 40.00 KOSPI200 건설 N N N Y 40 N 3525 35 2 1.00 829424923 236596 44.37 3510 3540 3480 4535 2445 3490 3505.66 11.90 0 -1265 3550 3520 3485 3455 3420 3535 3470 20781 1045 5000 2650 5 1 415622638 14651 2.86 0.35 12 0.06 1231.00 9979.00 4965 20240718 -29.00 3085 20250102 14.26 3760 -6.25 20250219 3085 14.26 20250102 4965 -29.00 20240718 3085 14.26 20250102 1.19 N 047040 5000 20781 억 49440495 N N 6927 N 00 N
8 20250313 100508 55 40.00 KOSPI200 건설 N N N Y 40 N 3490 0 3 0.00 436711976 124993 23.44 3510 3515 3480 4535 2445 3490 3493.89 11.90 0 -25050 3550 3520 3485 3455 3420 3535 3470 20781 1045 5000 2650 5 1 415622638 14505 2.84 0.35 12 0.03 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 1.19 N 047040 5000 20781 억 49440495 N N 6927 N 00 N
9 20250313 090511 55 40.00 KOSPI200 건설 N N N Y 40 N 3490 0 3 0.00 83156099 23776 4.46 3510 3510 3480 4535 2445 3490 3497.48 11.90 0 -12383 3550 3520 3485 3455 3420 3535 3470 20781 1045 5000 2650 5 1 415622638 14505 2.84 0.35 12 0.01 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 1.19 N 047040 5000 20781 억 49440495 N N 6927 N 00 N
10 20250312 160507 55 40.00 KOSPI200 건설 N N N Y 40 N 3490 55 2 1.60 1850920259 530442 77.82 3450 3515 3450 4465 2405 3435 3489.39 11.89 0 11301 3531 3482 3451 3402 3371 3467 3387 20781 1030 5000 2610 5 1 415622638 14505 2.84 0.35 12 0.13 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 1.17 N 047040 5000 20781 억 49430174 N N 6927 N 00 N
11 20250312 150507 55 40.00 KOSPI200 건설 N N N Y 40 N 3500 65 2 1.89 1580782049 453224 66.49 3450 3515 3450 4465 2405 3435 3487.86 11.89 0 15819 3531 3482 3451 3402 3371 3467 3387 20781 1030 5000 2610 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 1.17 N 047040 5000 20781 억 49430174 N N 4738 N 00 N
12 20250312 140506 55 40.00 KOSPI200 건설 N N N Y 40 N 3480 45 2 1.31 1329538528 381186 55.92 3450 3515 3450 4465 2405 3435 3487.90 11.89 0 23755 3531 3482 3451 3402 3371 3467 3387 20781 1030 5000 2610 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 1.17 N 047040 5000 20781 억 49430174 N N 4738 N 00 N