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
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
20250321,161249,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,42050,50,2,0.12,10259465250,245763,92.37,41800,42225,41200,54600,29400,42000,41745.08,33.03,0,96884,43866,42932,42366,41432,40866,42650,41150,2082,12600,5000,31080,50,1,38693623,16271,7.86,0.37,12,0.64,5347.00,113286.00,46950,20250310,-10.44,28600,20240805,47.03,46950,-10.44,20250310,30000,40.17,20250203,46950,-10.44,20250310,28600,47.03,20240805,0.40,N,375500,5000,2081 억,,12781688,N,N,2224,N,00,N
20250321,151235,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,41900,-100,5,-0.24,8803027950,211101,79.34,41800,42225,41200,54600,29400,42000,41700.55,33.03,0,91351,43866,42932,42366,41432,40866,42650,41150,2082,12600,5000,31080,50,1,38693623,16213,7.84,0.37,12,0.55,5347.00,113286.00,46950,20250310,-10.76,28600,20240805,46.50,46950,-10.76,20250310,30000,39.67,20250203,46950,-10.76,20250310,28600,46.50,20240805,0.40,N,375500,5000,2081 억,,12781688,N,N,463,N,00,N
20250321,141236,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,41650,-350,5,-0.83,7022306625,168565,63.35,41800,42225,41200,54600,29400,42000,41659.34,33.03,0,78372,43866,42932,42366,41432,40866,42650,41150,2082,12600,5000,31080,50,1,38693623,16116,7.79,0.37,12,0.44,5347.00,113286.00,46950,20250310,-11.29,28600,20240805,45.63,46950,-11.29,20250310,30000,38.83,20250203,46950,-11.29,20250310,28600,45.63,20240805,0.40,N,375500,5000,2081 억,,12781688,N,N,463,N,00,N
20250321,131237,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,41525,-475,5,-1.13,5526101950,132617,49.84,41800,42225,41200,54600,29400,42000,41669.63,33.03,0,57341,43866,42932,42366,41432,40866,42650,41150,2082,12600,5000,31080,50,1,38693623,16068,7.77,0.37,12,0.34,5347.00,113286.00,46950,20250310,-11.55,28600,20240805,45.19,46950,-11.55,20250310,30000,38.42,20250203,46950,-11.55,20250310,28600,45.19,20240805,0.40,N,375500,5000,2081 억,,12781688,N,N,463,N,00,N
20250321,121237,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,41600,-400,5,-0.95,4130191300,98998,37.21,41800,42225,41200,54600,29400,42000,41719.94,33.03,0,37942,43866,42932,42366,41432,40866,42650,41150,2082,12600,5000,31080,50,1,38693623,16097,7.78,0.37,12,0.26,5347.00,113286.00,46950,20250310,-11.40,28600,20240805,45.45,46950,-11.40,20250310,30000,38.67,20250203,46950,-11.40,20250310,28600,45.45,20240805,0.40,N,375500,5000,2081 억,,12781688,N,N,463,N,00,N
20250321,111237,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,41750,-250,5,-0.60,2890130175,69174,26.00,41800,42225,41200,54600,29400,42000,41780.58,33.03,0,21401,43866,42932,42366,41432,40866,42650,41150,2082,12600,5000,31080,50,1,38693623,16155,7.81,0.37,12,0.18,5347.00,113286.00,46950,20250310,-11.08,28600,20240805,45.98,46950,-11.08,20250310,30000,39.17,20250203,46950,-11.08,20250310,28600,45.98,20240805,0.40,N,375500,5000,2081 억,,12781688,N,N,463,N,00,N
20250321,101238,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,41800,-200,5,-0.48,2040487250,48834,18.35,41800,42225,41200,54600,29400,42000,41784.15,33.03,0,14116,43866,42932,42366,41432,40866,42650,41150,2082,12600,5000,31080,50,1,38693623,16174,7.82,0.37,12,0.13,5347.00,113286.00,46950,20250310,-10.97,28600,20240805,46.15,46950,-10.97,20250310,30000,39.33,20250203,46950,-10.97,20250310,28600,46.15,20240805,0.40,N,375500,5000,2081 억,,12781688,N,N,463,N,00,N
20250321,091245,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,41950,-50,5,-0.12,714500750,17200,6.46,41800,41950,41200,54600,29400,42000,41540.71,33.03,0,6976,43866,42932,42366,41432,40866,42650,41150,2082,12600,5000,31080,50,1,38693623,16232,7.85,0.37,12,0.04,5347.00,113286.00,46950,20250310,-10.65,28600,20240805,46.68,46950,-10.65,20250310,30000,39.83,20250203,46950,-10.65,20250310,28600,46.68,20240805,0.40,N,375500,5000,2081 억,,12781688,N,N,463,N,00,N
20250320,161848,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,42000,-850,5,-1.98,11254725450,265378,104.12,42850,43300,41800,55700,30000,42850,42410.21,32.54,0,67513,46383,44616,43533,41766,40683,44075,41225,2082,12850,5000,31700,50,1,38693623,16251,9.60,0.37,12,0.69,4377.00,113560.00,46950,20250310,-10.54,28600,20240805,46.85,46950,-10.54,20250310,30000,40.00,20250203,46950,-10.54,20250310,28600,46.85,20240805,0.40,N,375500,5000,2081 억,,12589273,N,N,463,N,00,N
20250320,151233,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,42150,-700,5,-1.63,10490568900,247191,96.98,42850,43300,41800,55700,30000,42850,42439.12,32.54,0,66788,46383,44616,43533,41766,40683,44075,41225,2082,12850,5000,31700,50,1,38693623,16309,9.63,0.37,12,0.64,4377.00,113560.00,46950,20250310,-10.22,28600,20240805,47.38,46950,-10.22,20250310,30000,40.50,20250203,46950,-10.22,20250310,28600,47.38,20240805,0.40,N,375500,5000,2081 억,,12589273,N,N,706,N,00,N
20250320,141237,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,42300,-550,5,-1.28,6778382200,158940,62.36,42850,43300,42200,55700,30000,42850,42647.43,32.54,0,44372,46383,44616,43533,41766,40683,44075,41225,2082,12850,5000,31700,50,1,38693623,16367,9.66,0.37,12,0.41,4377.00,113560.00,46950,20250310,-9.90,28600,20240805,47.90,46950,-9.90,20250310,30000,41.00,20250203,46950,-9.90,20250310,28600,47.90,20240805,0.40,N,375500,5000,2081 억,,12589273,N,N,706,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 161249 55 40.00 KOSPI200 건설 N N N Y 40 N 42050 50 2 0.12 10259465250 245763 92.37 41800 42225 41200 54600 29400 42000 41745.08 33.03 0 96884 43866 42932 42366 41432 40866 42650 41150 2082 12600 5000 31080 50 1 38693623 16271 7.86 0.37 12 0.64 5347.00 113286.00 46950 20250310 -10.44 28600 20240805 47.03 46950 -10.44 20250310 30000 40.17 20250203 46950 -10.44 20250310 28600 47.03 20240805 0.40 N 375500 5000 2081 억 12781688 N N 2224 N 00 N
3 20250321 151235 55 40.00 KOSPI200 건설 N N N Y 40 N 41900 -100 5 -0.24 8803027950 211101 79.34 41800 42225 41200 54600 29400 42000 41700.55 33.03 0 91351 43866 42932 42366 41432 40866 42650 41150 2082 12600 5000 31080 50 1 38693623 16213 7.84 0.37 12 0.55 5347.00 113286.00 46950 20250310 -10.76 28600 20240805 46.50 46950 -10.76 20250310 30000 39.67 20250203 46950 -10.76 20250310 28600 46.50 20240805 0.40 N 375500 5000 2081 억 12781688 N N 463 N 00 N
4 20250321 141236 55 40.00 KOSPI200 건설 N N N Y 40 N 41650 -350 5 -0.83 7022306625 168565 63.35 41800 42225 41200 54600 29400 42000 41659.34 33.03 0 78372 43866 42932 42366 41432 40866 42650 41150 2082 12600 5000 31080 50 1 38693623 16116 7.79 0.37 12 0.44 5347.00 113286.00 46950 20250310 -11.29 28600 20240805 45.63 46950 -11.29 20250310 30000 38.83 20250203 46950 -11.29 20250310 28600 45.63 20240805 0.40 N 375500 5000 2081 억 12781688 N N 463 N 00 N
5 20250321 131237 55 40.00 KOSPI200 건설 N N N Y 40 N 41525 -475 5 -1.13 5526101950 132617 49.84 41800 42225 41200 54600 29400 42000 41669.63 33.03 0 57341 43866 42932 42366 41432 40866 42650 41150 2082 12600 5000 31080 50 1 38693623 16068 7.77 0.37 12 0.34 5347.00 113286.00 46950 20250310 -11.55 28600 20240805 45.19 46950 -11.55 20250310 30000 38.42 20250203 46950 -11.55 20250310 28600 45.19 20240805 0.40 N 375500 5000 2081 억 12781688 N N 463 N 00 N
6 20250321 121237 55 40.00 KOSPI200 건설 N N N Y 40 N 41600 -400 5 -0.95 4130191300 98998 37.21 41800 42225 41200 54600 29400 42000 41719.94 33.03 0 37942 43866 42932 42366 41432 40866 42650 41150 2082 12600 5000 31080 50 1 38693623 16097 7.78 0.37 12 0.26 5347.00 113286.00 46950 20250310 -11.40 28600 20240805 45.45 46950 -11.40 20250310 30000 38.67 20250203 46950 -11.40 20250310 28600 45.45 20240805 0.40 N 375500 5000 2081 억 12781688 N N 463 N 00 N
7 20250321 111237 55 40.00 KOSPI200 건설 N N N Y 40 N 41750 -250 5 -0.60 2890130175 69174 26.00 41800 42225 41200 54600 29400 42000 41780.58 33.03 0 21401 43866 42932 42366 41432 40866 42650 41150 2082 12600 5000 31080 50 1 38693623 16155 7.81 0.37 12 0.18 5347.00 113286.00 46950 20250310 -11.08 28600 20240805 45.98 46950 -11.08 20250310 30000 39.17 20250203 46950 -11.08 20250310 28600 45.98 20240805 0.40 N 375500 5000 2081 억 12781688 N N 463 N 00 N
8 20250321 101238 55 40.00 KOSPI200 건설 N N N Y 40 N 41800 -200 5 -0.48 2040487250 48834 18.35 41800 42225 41200 54600 29400 42000 41784.15 33.03 0 14116 43866 42932 42366 41432 40866 42650 41150 2082 12600 5000 31080 50 1 38693623 16174 7.82 0.37 12 0.13 5347.00 113286.00 46950 20250310 -10.97 28600 20240805 46.15 46950 -10.97 20250310 30000 39.33 20250203 46950 -10.97 20250310 28600 46.15 20240805 0.40 N 375500 5000 2081 억 12781688 N N 463 N 00 N
9 20250321 091245 55 40.00 KOSPI200 건설 N N N Y 40 N 41950 -50 5 -0.12 714500750 17200 6.46 41800 41950 41200 54600 29400 42000 41540.71 33.03 0 6976 43866 42932 42366 41432 40866 42650 41150 2082 12600 5000 31080 50 1 38693623 16232 7.85 0.37 12 0.04 5347.00 113286.00 46950 20250310 -10.65 28600 20240805 46.68 46950 -10.65 20250310 30000 39.83 20250203 46950 -10.65 20250310 28600 46.68 20240805 0.40 N 375500 5000 2081 억 12781688 N N 463 N 00 N
10 20250320 161848 55 40.00 KOSPI200 건설 N N N Y 40 N 42000 -850 5 -1.98 11254725450 265378 104.12 42850 43300 41800 55700 30000 42850 42410.21 32.54 0 67513 46383 44616 43533 41766 40683 44075 41225 2082 12850 5000 31700 50 1 38693623 16251 9.60 0.37 12 0.69 4377.00 113560.00 46950 20250310 -10.54 28600 20240805 46.85 46950 -10.54 20250310 30000 40.00 20250203 46950 -10.54 20250310 28600 46.85 20240805 0.40 N 375500 5000 2081 억 12589273 N N 463 N 00 N
11 20250320 151233 55 40.00 KOSPI200 건설 N N N Y 40 N 42150 -700 5 -1.63 10490568900 247191 96.98 42850 43300 41800 55700 30000 42850 42439.12 32.54 0 66788 46383 44616 43533 41766 40683 44075 41225 2082 12850 5000 31700 50 1 38693623 16309 9.63 0.37 12 0.64 4377.00 113560.00 46950 20250310 -10.22 28600 20240805 47.38 46950 -10.22 20250310 30000 40.50 20250203 46950 -10.22 20250310 28600 47.38 20240805 0.40 N 375500 5000 2081 억 12589273 N N 706 N 00 N
12 20250320 141237 55 40.00 KOSPI200 건설 N N N Y 40 N 42300 -550 5 -1.28 6778382200 158940 62.36 42850 43300 42200 55700 30000 42850 42647.43 32.54 0 44372 46383 44616 43533 41766 40683 44075 41225 2082 12850 5000 31700 50 1 38693623 16367 9.66 0.37 12 0.41 4377.00 113560.00 46950 20250310 -9.90 28600 20240805 47.90 46950 -9.90 20250310 30000 41.00 20250203 46950 -9.90 20250310 28600 47.90 20240805 0.40 N 375500 5000 2081 억 12589273 N N 706 N 00 N