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
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
20250313,160523,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43650,2200,2,5.31,13287325375,309025,215.28,41300,43750,41200,53800,29050,41450,42997.42,16.58,0,42904,42283,41866,41433,41016,40583,42075,41225,90,12350,200,32330,50,1,45000000,19643,12.07,1.54,12,0.69,3615.00,28280.00,49100,20241203,-11.10,32950,20240417,32.47,48100,-9.25,20250124,40250,8.45,20250311,49100,-11.10,20241203,32950,32.47,20240417,0.72,N,051600,200,90 억,,7460264,N,N,2038,N,00,N
20250313,150524,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43450,2000,2,4.83,12102282650,281856,196.36,41300,43750,41200,53800,29050,41450,42937.82,16.58,0,39549,42283,41866,41433,41016,40583,42075,41225,90,12350,200,32330,50,1,45000000,19553,12.02,1.54,12,0.63,3615.00,28280.00,49100,20241203,-11.51,32950,20240417,31.87,48100,-9.67,20250124,40250,7.95,20250311,49100,-11.51,20241203,32950,31.87,20240417,0.72,N,051600,200,90 억,,7460264,N,N,184,N,00,N
20250313,140523,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43150,1700,2,4.10,9862358750,230292,160.43,41300,43550,41200,53800,29050,41450,42825.45,16.58,0,46031,42283,41866,41433,41016,40583,42075,41225,90,12350,200,32330,50,1,45000000,19418,11.94,1.53,12,0.51,3615.00,28280.00,49100,20241203,-12.12,32950,20240417,30.96,48100,-10.29,20250124,40250,7.20,20250311,49100,-12.12,20241203,32950,30.96,20240417,0.72,N,051600,200,90 억,,7460264,N,N,184,N,00,N
20250313,130523,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43175,1725,2,4.16,8507092750,198846,138.53,41300,43550,41200,53800,29050,41450,42782.32,16.58,0,49772,42283,41866,41433,41016,40583,42075,41225,90,12350,200,32330,50,1,45000000,19429,11.94,1.53,12,0.44,3615.00,28280.00,49100,20241203,-12.07,32950,20240417,31.03,48100,-10.24,20250124,40250,7.27,20250311,49100,-12.07,20241203,32950,31.03,20240417,0.72,N,051600,200,90 억,,7460264,N,N,184,N,00,N
20250313,120523,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43500,2050,2,4.95,6658722325,156271,108.87,41300,43500,41200,53800,29050,41450,42610.10,16.58,0,43860,42283,41866,41433,41016,40583,42075,41225,90,12350,200,32330,50,1,45000000,19575,12.03,1.54,12,0.35,3615.00,28280.00,49100,20241203,-11.41,32950,20240417,32.02,48100,-9.56,20250124,40250,8.07,20250311,49100,-11.41,20241203,32950,32.02,20240417,0.72,N,051600,200,90 억,,7460264,N,N,184,N,00,N
20250313,110523,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42550,1100,2,2.65,3754163550,89022,62.02,41300,42600,41200,53800,29050,41450,42171.19,16.58,0,17986,42283,41866,41433,41016,40583,42075,41225,90,12350,200,32330,50,1,45000000,19148,11.77,1.50,12,0.20,3615.00,28280.00,49100,20241203,-13.34,32950,20240417,29.14,48100,-11.54,20250124,40250,5.71,20250311,49100,-13.34,20241203,32950,29.14,20240417,0.72,N,051600,200,90 억,,7460264,N,N,184,N,00,N
20250313,100522,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42250,800,2,1.93,1482775000,35452,24.70,41300,42250,41200,53800,29050,41450,41824.86,16.58,0,4080,42283,41866,41433,41016,40583,42075,41225,90,12350,200,32330,50,1,45000000,19013,11.69,1.49,12,0.08,3615.00,28280.00,49100,20241203,-13.95,32950,20240417,28.22,48100,-12.16,20250124,40250,4.97,20250311,49100,-13.95,20241203,32950,28.22,20240417,0.72,N,051600,200,90 억,,7460264,N,N,184,N,00,N
20250313,090524,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,41350,-100,5,-0.24,123958900,3000,2.09,41300,41450,41200,53800,29050,41450,41319.63,16.58,0,-645,42283,41866,41433,41016,40583,42075,41225,90,12350,200,32330,50,1,45000000,18608,11.44,1.46,12,0.01,3615.00,28280.00,49100,20241203,-15.78,32950,20240417,25.49,48100,-14.03,20250124,40250,2.73,20250311,49100,-15.78,20241203,32950,25.49,20240417,0.72,N,051600,200,90 억,,7460264,N,N,184,N,00,N
20250312,160520,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,41450,600,2,1.47,5955184850,143458,90.47,41000,41850,41000,53100,28600,40850,41511.79,16.62,0,-12194,41916,41382,40816,40282,39716,41400,40300,90,12250,200,31860,50,1,45000000,18653,11.47,1.47,12,0.32,3615.00,28280.00,49100,20241203,-15.58,32950,20240417,25.80,48100,-13.83,20250124,40250,2.98,20250311,49100,-15.58,20241203,32950,25.80,20240417,0.69,N,051600,200,90 억,,7478360,N,N,182,N,00,N
20250312,150521,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,41500,650,2,1.59,5538620650,133404,84.13,41000,41850,41000,53100,28600,40850,41517.73,16.62,0,-11210,41916,41382,40816,40282,39716,41400,40300,90,12250,200,31860,50,1,45000000,18675,11.48,1.47,12,0.30,3615.00,28280.00,49100,20241203,-15.48,32950,20240417,25.95,48100,-13.72,20250124,40250,3.11,20250311,49100,-15.48,20241203,32950,25.95,20240417,0.69,N,051600,200,90 억,,7478360,N,N,192,N,00,N
20250312,140520,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,41350,500,2,1.22,4144059075,99924,63.01,41000,41850,41000,53100,28600,40850,41472.21,16.62,0,-4487,41916,41382,40816,40282,39716,41400,40300,90,12250,200,31860,50,1,45000000,18608,11.44,1.46,12,0.22,3615.00,28280.00,49100,20241203,-15.78,32950,20240417,25.49,48100,-14.03,20250124,40250,2.73,20250311,49100,-15.78,20241203,32950,25.49,20240417,0.69,N,051600,200,90 억,,7478360,N,N,192,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 160523 55 30.00 KOSPI200 건설 N N N Y 40 N 43650 2200 2 5.31 13287325375 309025 215.28 41300 43750 41200 53800 29050 41450 42997.42 16.58 0 42904 42283 41866 41433 41016 40583 42075 41225 90 12350 200 32330 50 1 45000000 19643 12.07 1.54 12 0.69 3615.00 28280.00 49100 20241203 -11.10 32950 20240417 32.47 48100 -9.25 20250124 40250 8.45 20250311 49100 -11.10 20241203 32950 32.47 20240417 0.72 N 051600 200 90 억 7460264 N N 2038 N 00 N
3 20250313 150524 55 30.00 KOSPI200 건설 N N N Y 40 N 43450 2000 2 4.83 12102282650 281856 196.36 41300 43750 41200 53800 29050 41450 42937.82 16.58 0 39549 42283 41866 41433 41016 40583 42075 41225 90 12350 200 32330 50 1 45000000 19553 12.02 1.54 12 0.63 3615.00 28280.00 49100 20241203 -11.51 32950 20240417 31.87 48100 -9.67 20250124 40250 7.95 20250311 49100 -11.51 20241203 32950 31.87 20240417 0.72 N 051600 200 90 억 7460264 N N 184 N 00 N
4 20250313 140523 55 30.00 KOSPI200 건설 N N N Y 40 N 43150 1700 2 4.10 9862358750 230292 160.43 41300 43550 41200 53800 29050 41450 42825.45 16.58 0 46031 42283 41866 41433 41016 40583 42075 41225 90 12350 200 32330 50 1 45000000 19418 11.94 1.53 12 0.51 3615.00 28280.00 49100 20241203 -12.12 32950 20240417 30.96 48100 -10.29 20250124 40250 7.20 20250311 49100 -12.12 20241203 32950 30.96 20240417 0.72 N 051600 200 90 억 7460264 N N 184 N 00 N
5 20250313 130523 55 30.00 KOSPI200 건설 N N N Y 40 N 43175 1725 2 4.16 8507092750 198846 138.53 41300 43550 41200 53800 29050 41450 42782.32 16.58 0 49772 42283 41866 41433 41016 40583 42075 41225 90 12350 200 32330 50 1 45000000 19429 11.94 1.53 12 0.44 3615.00 28280.00 49100 20241203 -12.07 32950 20240417 31.03 48100 -10.24 20250124 40250 7.27 20250311 49100 -12.07 20241203 32950 31.03 20240417 0.72 N 051600 200 90 억 7460264 N N 184 N 00 N
6 20250313 120523 55 30.00 KOSPI200 건설 N N N Y 40 N 43500 2050 2 4.95 6658722325 156271 108.87 41300 43500 41200 53800 29050 41450 42610.10 16.58 0 43860 42283 41866 41433 41016 40583 42075 41225 90 12350 200 32330 50 1 45000000 19575 12.03 1.54 12 0.35 3615.00 28280.00 49100 20241203 -11.41 32950 20240417 32.02 48100 -9.56 20250124 40250 8.07 20250311 49100 -11.41 20241203 32950 32.02 20240417 0.72 N 051600 200 90 억 7460264 N N 184 N 00 N
7 20250313 110523 55 30.00 KOSPI200 건설 N N N Y 40 N 42550 1100 2 2.65 3754163550 89022 62.02 41300 42600 41200 53800 29050 41450 42171.19 16.58 0 17986 42283 41866 41433 41016 40583 42075 41225 90 12350 200 32330 50 1 45000000 19148 11.77 1.50 12 0.20 3615.00 28280.00 49100 20241203 -13.34 32950 20240417 29.14 48100 -11.54 20250124 40250 5.71 20250311 49100 -13.34 20241203 32950 29.14 20240417 0.72 N 051600 200 90 억 7460264 N N 184 N 00 N
8 20250313 100522 55 30.00 KOSPI200 건설 N N N Y 40 N 42250 800 2 1.93 1482775000 35452 24.70 41300 42250 41200 53800 29050 41450 41824.86 16.58 0 4080 42283 41866 41433 41016 40583 42075 41225 90 12350 200 32330 50 1 45000000 19013 11.69 1.49 12 0.08 3615.00 28280.00 49100 20241203 -13.95 32950 20240417 28.22 48100 -12.16 20250124 40250 4.97 20250311 49100 -13.95 20241203 32950 28.22 20240417 0.72 N 051600 200 90 억 7460264 N N 184 N 00 N
9 20250313 090524 55 30.00 KOSPI200 건설 N N N Y 40 N 41350 -100 5 -0.24 123958900 3000 2.09 41300 41450 41200 53800 29050 41450 41319.63 16.58 0 -645 42283 41866 41433 41016 40583 42075 41225 90 12350 200 32330 50 1 45000000 18608 11.44 1.46 12 0.01 3615.00 28280.00 49100 20241203 -15.78 32950 20240417 25.49 48100 -14.03 20250124 40250 2.73 20250311 49100 -15.78 20241203 32950 25.49 20240417 0.72 N 051600 200 90 억 7460264 N N 184 N 00 N
10 20250312 160520 55 30.00 KOSPI200 건설 N N N Y 40 N 41450 600 2 1.47 5955184850 143458 90.47 41000 41850 41000 53100 28600 40850 41511.79 16.62 0 -12194 41916 41382 40816 40282 39716 41400 40300 90 12250 200 31860 50 1 45000000 18653 11.47 1.47 12 0.32 3615.00 28280.00 49100 20241203 -15.58 32950 20240417 25.80 48100 -13.83 20250124 40250 2.98 20250311 49100 -15.58 20241203 32950 25.80 20240417 0.69 N 051600 200 90 억 7478360 N N 182 N 00 N
11 20250312 150521 55 30.00 KOSPI200 건설 N N N Y 40 N 41500 650 2 1.59 5538620650 133404 84.13 41000 41850 41000 53100 28600 40850 41517.73 16.62 0 -11210 41916 41382 40816 40282 39716 41400 40300 90 12250 200 31860 50 1 45000000 18675 11.48 1.47 12 0.30 3615.00 28280.00 49100 20241203 -15.48 32950 20240417 25.95 48100 -13.72 20250124 40250 3.11 20250311 49100 -15.48 20241203 32950 25.95 20240417 0.69 N 051600 200 90 억 7478360 N N 192 N 00 N
12 20250312 140520 55 30.00 KOSPI200 건설 N N N Y 40 N 41350 500 2 1.22 4144059075 99924 63.01 41000 41850 41000 53100 28600 40850 41472.21 16.62 0 -4487 41916 41382 40816 40282 39716 41400 40300 90 12250 200 31860 50 1 45000000 18608 11.44 1.46 12 0.22 3615.00 28280.00 49100 20241203 -15.78 32950 20240417 25.49 48100 -14.03 20250124 40250 2.73 20250311 49100 -15.78 20241203 32950 25.49 20240417 0.69 N 051600 200 90 억 7478360 N N 192 N 00 N