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
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
20250313,161210,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,45400,200,2,0.44,11151327825,246270,86.79,45100,46050,44400,58700,31650,45200,45280.83,32.11,0,-14391,48033,46616,45483,44066,42933,47325,44775,2082,13500,5000,33440,50,1,38693623,17567,10.37,0.40,12,0.64,4377.00,113560.00,46950,20250310,-3.30,28600,20240805,58.74,46950,-3.30,20250310,30000,51.33,20250203,46950,-3.30,20250310,28600,58.74,20240805,0.40,N,375500,5000,2081 억,,12425170,N,N,3423,N,00,N
20250313,151211,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,44950,-250,5,-0.55,9053534625,200018,70.49,45100,46050,44400,58700,31650,45200,45263.60,32.11,0,-5827,48033,46616,45483,44066,42933,47325,44775,2082,13500,5000,33440,50,1,38693623,17393,10.27,0.40,12,0.52,4377.00,113560.00,46950,20250310,-4.26,28600,20240805,57.17,46950,-4.26,20250310,30000,49.83,20250203,46950,-4.26,20250310,28600,57.17,20240805,0.40,N,375500,5000,2081 억,,12425170,N,N,1071,N,00,N
20250313,141212,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,44750,-450,5,-1.00,6783663975,149569,52.71,45100,46050,44400,58700,31650,45200,45354.75,32.11,0,-9552,48033,46616,45483,44066,42933,47325,44775,2082,13500,5000,33440,50,1,38693623,17315,10.22,0.39,12,0.39,4377.00,113560.00,46950,20250310,-4.69,28600,20240805,56.47,46950,-4.69,20250310,30000,49.17,20250203,46950,-4.69,20250310,28600,56.47,20240805,0.40,N,375500,5000,2081 억,,12425170,N,N,1071,N,00,N
20250313,131211,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,45750,550,2,1.22,5253930625,115791,40.80,45100,46050,44400,58700,31650,45200,45374.26,32.11,0,-9480,48033,46616,45483,44066,42933,47325,44775,2082,13500,5000,33440,50,1,38693623,17702,10.45,0.40,12,0.30,4377.00,113560.00,46950,20250310,-2.56,28600,20240805,59.97,46950,-2.56,20250310,30000,52.50,20250203,46950,-2.56,20250310,28600,59.97,20240805,0.40,N,375500,5000,2081 억,,12425170,N,N,1071,N,00,N
20250313,121211,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,45450,250,2,0.55,4220474125,93193,32.84,45100,46050,44400,58700,31650,45200,45287.46,32.11,0,-5420,48033,46616,45483,44066,42933,47325,44775,2082,13500,5000,33440,50,1,38693623,17586,10.38,0.40,12,0.24,4377.00,113560.00,46950,20250310,-3.19,28600,20240805,58.92,46950,-3.19,20250310,30000,51.50,20250203,46950,-3.19,20250310,28600,58.92,20240805,0.40,N,375500,5000,2081 억,,12425170,N,N,1071,N,00,N
20250313,111213,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,45700,500,2,1.11,2996515375,66390,23.40,45100,46050,44400,58700,31650,45200,45135.04,32.11,0,-679,48033,46616,45483,44066,42933,47325,44775,2082,13500,5000,33440,50,1,38693623,17683,10.44,0.40,12,0.17,4377.00,113560.00,46950,20250310,-2.66,28600,20240805,59.79,46950,-2.66,20250310,30000,52.33,20250203,46950,-2.66,20250310,28600,59.79,20240805,0.40,N,375500,5000,2081 억,,12425170,N,N,1071,N,00,N
20250313,101210,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,44750,-450,5,-1.00,1780419700,39719,14.00,45100,45150,44400,58700,31650,45200,44825.35,32.11,0,-1599,48033,46616,45483,44066,42933,47325,44775,2082,13500,5000,33440,50,1,38693623,17315,10.22,0.39,12,0.10,4377.00,113560.00,46950,20250310,-4.69,28600,20240805,56.47,46950,-4.69,20250310,30000,49.17,20250203,46950,-4.69,20250310,28600,56.47,20240805,0.40,N,375500,5000,2081 억,,12425170,N,N,1071,N,00,N
20250313,091214,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,45050,-150,5,-0.33,530822900,11824,4.17,45100,45150,44600,58700,31650,45200,44893.58,32.11,0,-3914,48033,46616,45483,44066,42933,47325,44775,2082,13500,5000,33440,50,1,38693623,17431,10.29,0.40,12,0.03,4377.00,113560.00,46950,20250310,-4.05,28600,20240805,57.52,46950,-4.05,20250310,30000,50.17,20250203,46950,-4.05,20250310,28600,57.52,20240805,0.40,N,375500,5000,2081 억,,12425170,N,N,1071,N,00,N
20250312,161204,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,45200,750,2,1.69,12997260325,282805,115.30,44350,46900,44350,57700,31150,44450,45959.49,31.89,0,104973,45750,45100,44350,43700,42950,45425,44025,2082,13250,5000,32890,50,1,38693623,17490,10.33,0.40,12,0.73,4377.00,113560.00,46950,20250310,-3.73,28600,20240805,58.04,46950,-3.73,20250310,30000,50.67,20250203,46950,-3.73,20250310,28600,58.04,20240805,0.36,N,375500,5000,2081 억,,12340644,N,N,1071,N,00,N
20250312,151205,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,45200,750,2,1.69,12511472075,272056,110.92,44350,46900,44350,57700,31150,44450,45988.59,31.89,0,98747,45750,45100,44350,43700,42950,45425,44025,2082,13250,5000,32890,50,1,38693623,17490,10.33,0.40,12,0.70,4377.00,113560.00,46950,20250310,-3.73,28600,20240805,58.04,46950,-3.73,20250310,30000,50.67,20250203,46950,-3.73,20250310,28600,58.04,20240805,0.36,N,375500,5000,2081 억,,12340644,N,N,555,N,00,N
20250312,141202,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,45150,700,2,1.57,10563389325,228851,93.30,44350,46900,44350,57700,31150,44450,46158.37,31.89,0,73239,45750,45100,44350,43700,42950,45425,44025,2082,13250,5000,32890,50,1,38693623,17470,10.32,0.40,12,0.59,4377.00,113560.00,46950,20250310,-3.83,28600,20240805,57.87,46950,-3.83,20250310,30000,50.50,20250203,46950,-3.83,20250310,28600,57.87,20240805,0.36,N,375500,5000,2081 억,,12340644,N,N,555,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 161210 55 40.00 KOSPI200 건설 N N N Y 40 N 45400 200 2 0.44 11151327825 246270 86.79 45100 46050 44400 58700 31650 45200 45280.83 32.11 0 -14391 48033 46616 45483 44066 42933 47325 44775 2082 13500 5000 33440 50 1 38693623 17567 10.37 0.40 12 0.64 4377.00 113560.00 46950 20250310 -3.30 28600 20240805 58.74 46950 -3.30 20250310 30000 51.33 20250203 46950 -3.30 20250310 28600 58.74 20240805 0.40 N 375500 5000 2081 억 12425170 N N 3423 N 00 N
3 20250313 151211 55 40.00 KOSPI200 건설 N N N Y 40 N 44950 -250 5 -0.55 9053534625 200018 70.49 45100 46050 44400 58700 31650 45200 45263.60 32.11 0 -5827 48033 46616 45483 44066 42933 47325 44775 2082 13500 5000 33440 50 1 38693623 17393 10.27 0.40 12 0.52 4377.00 113560.00 46950 20250310 -4.26 28600 20240805 57.17 46950 -4.26 20250310 30000 49.83 20250203 46950 -4.26 20250310 28600 57.17 20240805 0.40 N 375500 5000 2081 억 12425170 N N 1071 N 00 N
4 20250313 141212 55 40.00 KOSPI200 건설 N N N Y 40 N 44750 -450 5 -1.00 6783663975 149569 52.71 45100 46050 44400 58700 31650 45200 45354.75 32.11 0 -9552 48033 46616 45483 44066 42933 47325 44775 2082 13500 5000 33440 50 1 38693623 17315 10.22 0.39 12 0.39 4377.00 113560.00 46950 20250310 -4.69 28600 20240805 56.47 46950 -4.69 20250310 30000 49.17 20250203 46950 -4.69 20250310 28600 56.47 20240805 0.40 N 375500 5000 2081 억 12425170 N N 1071 N 00 N
5 20250313 131211 55 40.00 KOSPI200 건설 N N N Y 40 N 45750 550 2 1.22 5253930625 115791 40.80 45100 46050 44400 58700 31650 45200 45374.26 32.11 0 -9480 48033 46616 45483 44066 42933 47325 44775 2082 13500 5000 33440 50 1 38693623 17702 10.45 0.40 12 0.30 4377.00 113560.00 46950 20250310 -2.56 28600 20240805 59.97 46950 -2.56 20250310 30000 52.50 20250203 46950 -2.56 20250310 28600 59.97 20240805 0.40 N 375500 5000 2081 억 12425170 N N 1071 N 00 N
6 20250313 121211 55 40.00 KOSPI200 건설 N N N Y 40 N 45450 250 2 0.55 4220474125 93193 32.84 45100 46050 44400 58700 31650 45200 45287.46 32.11 0 -5420 48033 46616 45483 44066 42933 47325 44775 2082 13500 5000 33440 50 1 38693623 17586 10.38 0.40 12 0.24 4377.00 113560.00 46950 20250310 -3.19 28600 20240805 58.92 46950 -3.19 20250310 30000 51.50 20250203 46950 -3.19 20250310 28600 58.92 20240805 0.40 N 375500 5000 2081 억 12425170 N N 1071 N 00 N
7 20250313 111213 55 40.00 KOSPI200 건설 N N N Y 40 N 45700 500 2 1.11 2996515375 66390 23.40 45100 46050 44400 58700 31650 45200 45135.04 32.11 0 -679 48033 46616 45483 44066 42933 47325 44775 2082 13500 5000 33440 50 1 38693623 17683 10.44 0.40 12 0.17 4377.00 113560.00 46950 20250310 -2.66 28600 20240805 59.79 46950 -2.66 20250310 30000 52.33 20250203 46950 -2.66 20250310 28600 59.79 20240805 0.40 N 375500 5000 2081 억 12425170 N N 1071 N 00 N
8 20250313 101210 55 40.00 KOSPI200 건설 N N N Y 40 N 44750 -450 5 -1.00 1780419700 39719 14.00 45100 45150 44400 58700 31650 45200 44825.35 32.11 0 -1599 48033 46616 45483 44066 42933 47325 44775 2082 13500 5000 33440 50 1 38693623 17315 10.22 0.39 12 0.10 4377.00 113560.00 46950 20250310 -4.69 28600 20240805 56.47 46950 -4.69 20250310 30000 49.17 20250203 46950 -4.69 20250310 28600 56.47 20240805 0.40 N 375500 5000 2081 억 12425170 N N 1071 N 00 N
9 20250313 091214 55 40.00 KOSPI200 건설 N N N Y 40 N 45050 -150 5 -0.33 530822900 11824 4.17 45100 45150 44600 58700 31650 45200 44893.58 32.11 0 -3914 48033 46616 45483 44066 42933 47325 44775 2082 13500 5000 33440 50 1 38693623 17431 10.29 0.40 12 0.03 4377.00 113560.00 46950 20250310 -4.05 28600 20240805 57.52 46950 -4.05 20250310 30000 50.17 20250203 46950 -4.05 20250310 28600 57.52 20240805 0.40 N 375500 5000 2081 억 12425170 N N 1071 N 00 N
10 20250312 161204 55 40.00 KOSPI200 건설 N N N Y 40 N 45200 750 2 1.69 12997260325 282805 115.30 44350 46900 44350 57700 31150 44450 45959.49 31.89 0 104973 45750 45100 44350 43700 42950 45425 44025 2082 13250 5000 32890 50 1 38693623 17490 10.33 0.40 12 0.73 4377.00 113560.00 46950 20250310 -3.73 28600 20240805 58.04 46950 -3.73 20250310 30000 50.67 20250203 46950 -3.73 20250310 28600 58.04 20240805 0.36 N 375500 5000 2081 억 12340644 N N 1071 N 00 N
11 20250312 151205 55 40.00 KOSPI200 건설 N N N Y 40 N 45200 750 2 1.69 12511472075 272056 110.92 44350 46900 44350 57700 31150 44450 45988.59 31.89 0 98747 45750 45100 44350 43700 42950 45425 44025 2082 13250 5000 32890 50 1 38693623 17490 10.33 0.40 12 0.70 4377.00 113560.00 46950 20250310 -3.73 28600 20240805 58.04 46950 -3.73 20250310 30000 50.67 20250203 46950 -3.73 20250310 28600 58.04 20240805 0.36 N 375500 5000 2081 억 12340644 N N 555 N 00 N
12 20250312 141202 55 40.00 KOSPI200 건설 N N N Y 40 N 45150 700 2 1.57 10563389325 228851 93.30 44350 46900 44350 57700 31150 44450 46158.37 31.89 0 73239 45750 45100 44350 43700 42950 45425 44025 2082 13250 5000 32890 50 1 38693623 17470 10.32 0.40 12 0.59 4377.00 113560.00 46950 20250310 -3.83 28600 20240805 57.87 46950 -3.83 20250310 30000 50.50 20250203 46950 -3.83 20250310 28600 57.87 20240805 0.36 N 375500 5000 2081 억 12340644 N N 555 N 00 N