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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000720/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
20250321,160110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,34200,250,2,0.74,22772984925,669445,214.11,33550,34450,33300,44100,23800,33950,34017.62,20.67,0,112838,34650,34300,33850,33500,33050,34075,33275,5568,10150,5000,25800,50,1,111355765,38084,-22.80,0.48,12,0.60,-1500.00,71394.00,37550,20250218,-8.92,24100,20241209,41.91,37550,-8.92,20250218,25200,35.71,20250109,37550,-8.92,20250218,24100,41.91,20241209,0.89,N,000720,5000,5567 억,,23015824,N,N,4868,N,00,N
20250321,150111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,34200,250,2,0.74,16508779000,486573,155.62,33550,34400,33300,44100,23800,33950,33928.68,20.67,0,68263,34650,34300,33850,33500,33050,34075,33275,5568,10150,5000,25800,50,1,111355765,38084,-22.80,0.48,12,0.44,-1500.00,71394.00,37550,20250218,-8.92,24100,20241209,41.91,37550,-8.92,20250218,25200,35.71,20250109,37550,-8.92,20250218,24100,41.91,20241209,0.89,N,000720,5000,5567 억,,23015824,N,N,2158,N,00,N
20250321,140110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,33750,-200,5,-0.59,8640755650,256407,82.01,33550,33950,33300,44100,23800,33950,33699.37,20.67,0,-34787,34650,34300,33850,33500,33050,34075,33275,5568,10150,5000,25800,50,1,111355765,37583,-22.50,0.47,12,0.23,-1500.00,71394.00,37550,20250218,-10.12,24100,20241209,40.04,37550,-10.12,20250218,25200,33.93,20250109,37550,-10.12,20250218,24100,40.04,20241209,0.89,N,000720,5000,5567 억,,23015824,N,N,2158,N,00,N
20250321,130111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,33800,-150,5,-0.44,6796208700,201755,64.53,33550,33950,33300,44100,23800,33950,33685.45,20.67,0,-31125,34650,34300,33850,33500,33050,34075,33275,5568,10150,5000,25800,50,1,111355765,37638,-22.53,0.47,12,0.18,-1500.00,71394.00,37550,20250218,-9.99,24100,20241209,40.25,37550,-9.99,20250218,25200,34.13,20250109,37550,-9.99,20250218,24100,40.25,20241209,0.89,N,000720,5000,5567 억,,23015824,N,N,2158,N,00,N
20250321,120111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,33800,-150,5,-0.44,5129072125,152392,48.74,33550,33950,33300,44100,23800,33950,33657.09,20.67,0,-25012,34650,34300,33850,33500,33050,34075,33275,5568,10150,5000,25800,50,1,111355765,37638,-22.53,0.47,12,0.14,-1500.00,71394.00,37550,20250218,-9.99,24100,20241209,40.25,37550,-9.99,20250218,25200,34.13,20250109,37550,-9.99,20250218,24100,40.25,20241209,0.89,N,000720,5000,5567 억,,23015824,N,N,2158,N,00,N
20250321,110111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,33900,-50,5,-0.15,3426618550,102049,32.64,33550,33900,33300,44100,23800,33950,33578.17,20.67,0,-12513,34650,34300,33850,33500,33050,34075,33275,5568,10150,5000,25800,50,1,111355765,37750,-22.60,0.47,12,0.09,-1500.00,71394.00,37550,20250218,-9.72,24100,20241209,40.66,37550,-9.72,20250218,25200,34.52,20250109,37550,-9.72,20250218,24100,40.66,20241209,0.89,N,000720,5000,5567 억,,23015824,N,N,2158,N,00,N
20250321,100111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,33550,-400,5,-1.18,2244427900,67027,21.44,33550,33850,33300,44100,23800,33950,33485.42,20.67,0,-6871,34650,34300,33850,33500,33050,34075,33275,5568,10150,5000,25800,50,1,111355765,37360,-22.37,0.47,12,0.06,-1500.00,71394.00,37550,20250218,-10.65,24100,20241209,39.21,37550,-10.65,20250218,25200,33.13,20250109,37550,-10.65,20250218,24100,39.21,20241209,0.89,N,000720,5000,5567 억,,23015824,N,N,2158,N,00,N
20250321,090111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,33700,-250,5,-0.74,183831400,5477,1.75,33550,33750,33550,44100,23800,33950,33564.18,20.67,0,-1027,34650,34300,33850,33500,33050,34075,33275,5568,10150,5000,25800,50,1,111355765,37527,-22.47,0.47,12,0.00,-1500.00,71394.00,37550,20250218,-10.25,24100,20241209,39.83,37550,-10.25,20250218,25200,33.73,20250109,37550,-10.25,20250218,24100,39.83,20241209,0.89,N,000720,5000,5567 억,,23015824,N,N,2158,N,00,N
20250320,160110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,33950,150,2,0.44,10554817725,312659,58.17,34100,34200,33400,43900,23700,33800,33758.08,20.66,0,-1486,34400,34100,33900,33600,33400,34250,33750,5568,10100,5000,25680,50,1,111355765,37805,-22.63,0.48,12,0.28,-1500.00,71394.00,37550,20250218,-9.59,24100,20241209,40.87,37550,-9.59,20250218,25200,34.72,20250109,37550,-9.59,20250218,24100,40.87,20241209,0.93,N,000720,5000,5567 억,,23000960,N,N,2158,N,00,N
20250320,150111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,33800,0,3,0.00,8767166975,259886,48.36,34100,34200,33400,43900,23700,33800,33734.66,20.66,0,-12329,34400,34100,33900,33600,33400,34250,33750,5568,10100,5000,25680,50,1,111355765,37638,-22.53,0.47,12,0.23,-1500.00,71394.00,37550,20250218,-9.99,24100,20241209,40.25,37550,-9.99,20250218,25200,34.13,20250109,37550,-9.99,20250218,24100,40.25,20241209,0.93,N,000720,5000,5567 억,,23000960,N,N,1834,N,00,N
20250320,140111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,33700,-100,5,-0.30,6943034100,205826,38.30,34100,34200,33400,43900,23700,33800,33732.54,20.66,0,-26173,34400,34100,33900,33600,33400,34250,33750,5568,10100,5000,25680,50,1,111355765,37527,-22.47,0.47,12,0.18,-1500.00,71394.00,37550,20250218,-10.25,24100,20241209,39.83,37550,-10.25,20250218,25200,33.73,20250109,37550,-10.25,20250218,24100,39.83,20241209,0.93,N,000720,5000,5567 억,,23000960,N,N,1834,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 20250321 160110 55 30.00 KOSPI200 건설 N N N Y 40 N 34200 250 2 0.74 22772984925 669445 214.11 33550 34450 33300 44100 23800 33950 34017.62 20.67 0 112838 34650 34300 33850 33500 33050 34075 33275 5568 10150 5000 25800 50 1 111355765 38084 -22.80 0.48 12 0.60 -1500.00 71394.00 37550 20250218 -8.92 24100 20241209 41.91 37550 -8.92 20250218 25200 35.71 20250109 37550 -8.92 20250218 24100 41.91 20241209 0.89 N 000720 5000 5567 억 23015824 N N 4868 N 00 N
3 20250321 150111 55 30.00 KOSPI200 건설 N N N Y 40 N 34200 250 2 0.74 16508779000 486573 155.62 33550 34400 33300 44100 23800 33950 33928.68 20.67 0 68263 34650 34300 33850 33500 33050 34075 33275 5568 10150 5000 25800 50 1 111355765 38084 -22.80 0.48 12 0.44 -1500.00 71394.00 37550 20250218 -8.92 24100 20241209 41.91 37550 -8.92 20250218 25200 35.71 20250109 37550 -8.92 20250218 24100 41.91 20241209 0.89 N 000720 5000 5567 억 23015824 N N 2158 N 00 N
4 20250321 140110 55 30.00 KOSPI200 건설 N N N Y 40 N 33750 -200 5 -0.59 8640755650 256407 82.01 33550 33950 33300 44100 23800 33950 33699.37 20.67 0 -34787 34650 34300 33850 33500 33050 34075 33275 5568 10150 5000 25800 50 1 111355765 37583 -22.50 0.47 12 0.23 -1500.00 71394.00 37550 20250218 -10.12 24100 20241209 40.04 37550 -10.12 20250218 25200 33.93 20250109 37550 -10.12 20250218 24100 40.04 20241209 0.89 N 000720 5000 5567 억 23015824 N N 2158 N 00 N
5 20250321 130111 55 30.00 KOSPI200 건설 N N N Y 40 N 33800 -150 5 -0.44 6796208700 201755 64.53 33550 33950 33300 44100 23800 33950 33685.45 20.67 0 -31125 34650 34300 33850 33500 33050 34075 33275 5568 10150 5000 25800 50 1 111355765 37638 -22.53 0.47 12 0.18 -1500.00 71394.00 37550 20250218 -9.99 24100 20241209 40.25 37550 -9.99 20250218 25200 34.13 20250109 37550 -9.99 20250218 24100 40.25 20241209 0.89 N 000720 5000 5567 억 23015824 N N 2158 N 00 N
6 20250321 120111 55 30.00 KOSPI200 건설 N N N Y 40 N 33800 -150 5 -0.44 5129072125 152392 48.74 33550 33950 33300 44100 23800 33950 33657.09 20.67 0 -25012 34650 34300 33850 33500 33050 34075 33275 5568 10150 5000 25800 50 1 111355765 37638 -22.53 0.47 12 0.14 -1500.00 71394.00 37550 20250218 -9.99 24100 20241209 40.25 37550 -9.99 20250218 25200 34.13 20250109 37550 -9.99 20250218 24100 40.25 20241209 0.89 N 000720 5000 5567 억 23015824 N N 2158 N 00 N
7 20250321 110111 55 30.00 KOSPI200 건설 N N N Y 40 N 33900 -50 5 -0.15 3426618550 102049 32.64 33550 33900 33300 44100 23800 33950 33578.17 20.67 0 -12513 34650 34300 33850 33500 33050 34075 33275 5568 10150 5000 25800 50 1 111355765 37750 -22.60 0.47 12 0.09 -1500.00 71394.00 37550 20250218 -9.72 24100 20241209 40.66 37550 -9.72 20250218 25200 34.52 20250109 37550 -9.72 20250218 24100 40.66 20241209 0.89 N 000720 5000 5567 억 23015824 N N 2158 N 00 N
8 20250321 100111 55 30.00 KOSPI200 건설 N N N Y 40 N 33550 -400 5 -1.18 2244427900 67027 21.44 33550 33850 33300 44100 23800 33950 33485.42 20.67 0 -6871 34650 34300 33850 33500 33050 34075 33275 5568 10150 5000 25800 50 1 111355765 37360 -22.37 0.47 12 0.06 -1500.00 71394.00 37550 20250218 -10.65 24100 20241209 39.21 37550 -10.65 20250218 25200 33.13 20250109 37550 -10.65 20250218 24100 39.21 20241209 0.89 N 000720 5000 5567 억 23015824 N N 2158 N 00 N
9 20250321 090111 55 30.00 KOSPI200 건설 N N N Y 40 N 33700 -250 5 -0.74 183831400 5477 1.75 33550 33750 33550 44100 23800 33950 33564.18 20.67 0 -1027 34650 34300 33850 33500 33050 34075 33275 5568 10150 5000 25800 50 1 111355765 37527 -22.47 0.47 12 0.00 -1500.00 71394.00 37550 20250218 -10.25 24100 20241209 39.83 37550 -10.25 20250218 25200 33.73 20250109 37550 -10.25 20250218 24100 39.83 20241209 0.89 N 000720 5000 5567 억 23015824 N N 2158 N 00 N
10 20250320 160110 55 30.00 KOSPI200 건설 N N N Y 40 N 33950 150 2 0.44 10554817725 312659 58.17 34100 34200 33400 43900 23700 33800 33758.08 20.66 0 -1486 34400 34100 33900 33600 33400 34250 33750 5568 10100 5000 25680 50 1 111355765 37805 -22.63 0.48 12 0.28 -1500.00 71394.00 37550 20250218 -9.59 24100 20241209 40.87 37550 -9.59 20250218 25200 34.72 20250109 37550 -9.59 20250218 24100 40.87 20241209 0.93 N 000720 5000 5567 억 23000960 N N 2158 N 00 N
11 20250320 150111 55 30.00 KOSPI200 건설 N N N Y 40 N 33800 0 3 0.00 8767166975 259886 48.36 34100 34200 33400 43900 23700 33800 33734.66 20.66 0 -12329 34400 34100 33900 33600 33400 34250 33750 5568 10100 5000 25680 50 1 111355765 37638 -22.53 0.47 12 0.23 -1500.00 71394.00 37550 20250218 -9.99 24100 20241209 40.25 37550 -9.99 20250218 25200 34.13 20250109 37550 -9.99 20250218 24100 40.25 20241209 0.93 N 000720 5000 5567 억 23000960 N N 1834 N 00 N
12 20250320 140111 55 30.00 KOSPI200 건설 N N N Y 40 N 33700 -100 5 -0.30 6943034100 205826 38.30 34100 34200 33400 43900 23700 33800 33732.54 20.66 0 -26173 34400 34100 33900 33600 33400 34250 33750 5568 10100 5000 25680 50 1 111355765 37527 -22.47 0.47 12 0.18 -1500.00 71394.00 37550 20250218 -10.25 24100 20241209 39.83 37550 -10.25 20250218 25200 33.73 20250109 37550 -10.25 20250218 24100 39.83 20241209 0.93 N 000720 5000 5567 억 23000960 N N 1834 N 00 N