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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35650,400,2,1.13,41360052250,1152084,151.09,35200,36500,34800,45800,24700,35250,35900.32,20.20,0,8868,35950,35600,35350,35000,34750,35475,34875,5568,10550,5000,26790,50,1,111355765,39698,7.48,0.49,12,1.03,4767.00,72383.00,37550,20250218,-5.06,24100,20241209,47.93,37550,-5.06,20250218,25200,41.47,20250109,37550,-5.06,20250218,24100,47.93,20241209,0.94,N,000720,5000,5567 억,,22489862,N,N,1546,N,00,N
20250307,150110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35700,450,2,1.28,38281351625,1065835,139.78,35200,36500,34800,45800,24700,35250,35916.78,20.20,0,23270,35950,35600,35350,35000,34750,35475,34875,5568,10550,5000,26790,50,1,111355765,39754,7.49,0.49,12,0.96,4767.00,72383.00,37550,20250218,-4.93,24100,20241209,48.13,37550,-4.93,20250218,25200,41.67,20250109,37550,-4.93,20250218,24100,48.13,20241209,0.94,N,000720,5000,5567 억,,22489862,N,N,805,N,00,N
20250307,140110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35750,500,2,1.42,33551250125,933014,122.36,35200,36500,34800,45800,24700,35250,35960.09,20.20,0,26867,35950,35600,35350,35000,34750,35475,34875,5568,10550,5000,26790,50,1,111355765,39810,7.50,0.49,12,0.84,4767.00,72383.00,37550,20250218,-4.79,24100,20241209,48.34,37550,-4.79,20250218,25200,41.87,20250109,37550,-4.79,20250218,24100,48.34,20241209,0.94,N,000720,5000,5567 억,,22489862,N,N,805,N,00,N
20250307,130110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,36000,750,2,2.13,29420060300,817773,107.25,35200,36500,34800,45800,24700,35250,35975.85,20.20,0,39819,35950,35600,35350,35000,34750,35475,34875,5568,10550,5000,26790,50,1,111355765,40088,7.55,0.50,12,0.73,4767.00,72383.00,37550,20250218,-4.13,24100,20241209,49.38,37550,-4.13,20250218,25200,42.86,20250109,37550,-4.13,20250218,24100,49.38,20241209,0.94,N,000720,5000,5567 억,,22489862,N,N,805,N,00,N
20250307,120110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35950,700,2,1.99,25759879100,715892,93.88,35200,36500,34800,45800,24700,35250,35982.93,20.20,0,35892,35950,35600,35350,35000,34750,35475,34875,5568,10550,5000,26790,50,1,111355765,40032,7.54,0.50,12,0.64,4767.00,72383.00,37550,20250218,-4.26,24100,20241209,49.17,37550,-4.26,20250218,25200,42.66,20250109,37550,-4.26,20250218,24100,49.17,20241209,0.94,N,000720,5000,5567 억,,22489862,N,N,805,N,00,N
20250307,110110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,36400,1150,2,3.26,18926849875,527524,69.18,35200,36500,34800,45800,24700,35250,35878.68,20.20,0,52189,35950,35600,35350,35000,34750,35475,34875,5568,10550,5000,26790,50,1,111355765,40533,7.64,0.50,12,0.47,4767.00,72383.00,37550,20250218,-3.06,24100,20241209,51.04,37550,-3.06,20250218,25200,44.44,20250109,37550,-3.06,20250218,24100,51.04,20241209,0.94,N,000720,5000,5567 억,,22489862,N,N,805,N,00,N
20250307,100110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35750,500,2,1.42,7708700375,217381,28.51,35200,35800,34800,45800,24700,35250,35461.72,20.20,0,16722,35950,35600,35350,35000,34750,35475,34875,5568,10550,5000,26790,50,1,111355765,39810,7.50,0.49,12,0.20,4767.00,72383.00,37550,20250218,-4.79,24100,20241209,48.34,37550,-4.79,20250218,25200,41.87,20250109,37550,-4.79,20250218,24100,48.34,20241209,0.94,N,000720,5000,5567 억,,22489862,N,N,805,N,00,N
20250307,090110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35050,-200,5,-0.57,494267500,14104,1.85,35200,35200,34800,45800,24700,35250,35044.20,20.20,0,-51,35950,35600,35350,35000,34750,35475,34875,5568,10550,5000,26790,50,1,111355765,39030,7.35,0.48,12,0.01,4767.00,72383.00,37550,20250218,-6.66,24100,20241209,45.44,37550,-6.66,20250218,25200,39.09,20250109,37550,-6.66,20250218,24100,45.44,20241209,0.94,N,000720,5000,5567 억,,22489862,N,N,805,N,00,N
20250306,160110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35250,0,3,0.00,26917337300,760586,70.74,35400,35700,35100,45800,24700,35250,35390.45,20.30,0,-59081,36550,35900,34750,34100,32950,36225,34425,5568,10550,5000,26790,50,1,111355765,39253,7.39,0.49,12,0.68,4767.00,72383.00,37550,20250218,-6.13,24100,20241209,46.27,37550,-6.13,20250218,25200,39.88,20250109,37550,-6.13,20250218,24100,46.27,20241209,0.97,N,000720,5000,5567 억,,22601569,N,N,805,N,00,N
20250306,150110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35400,150,2,0.43,24051830375,679395,63.19,35400,35700,35100,45800,24700,35250,35401.84,20.30,0,-49886,36550,35900,34750,34100,32950,36225,34425,5568,10550,5000,26790,50,1,111355765,39420,7.43,0.49,12,0.61,4767.00,72383.00,37550,20250218,-5.73,24100,20241209,46.89,37550,-5.73,20250218,25200,40.48,20250109,37550,-5.73,20250218,24100,46.89,20241209,0.97,N,000720,5000,5567 억,,22601569,N,N,1357,N,00,N
20250306,140110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35450,200,2,0.57,19208643000,542564,50.46,35400,35700,35100,45800,24700,35250,35403.46,20.30,0,-38086,36550,35900,34750,34100,32950,36225,34425,5568,10550,5000,26790,50,1,111355765,39476,7.44,0.49,12,0.49,4767.00,72383.00,37550,20250218,-5.59,24100,20241209,47.10,37550,-5.59,20250218,25200,40.67,20250109,37550,-5.59,20250218,24100,47.10,20241209,0.97,N,000720,5000,5567 억,,22601569,N,N,1357,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 20250307 160110 55 30.00 KOSPI200 건설 N N N Y 40 N 35650 400 2 1.13 41360052250 1152084 151.09 35200 36500 34800 45800 24700 35250 35900.32 20.20 0 8868 35950 35600 35350 35000 34750 35475 34875 5568 10550 5000 26790 50 1 111355765 39698 7.48 0.49 12 1.03 4767.00 72383.00 37550 20250218 -5.06 24100 20241209 47.93 37550 -5.06 20250218 25200 41.47 20250109 37550 -5.06 20250218 24100 47.93 20241209 0.94 N 000720 5000 5567 억 22489862 N N 1546 N 00 N
3 20250307 150110 55 30.00 KOSPI200 건설 N N N Y 40 N 35700 450 2 1.28 38281351625 1065835 139.78 35200 36500 34800 45800 24700 35250 35916.78 20.20 0 23270 35950 35600 35350 35000 34750 35475 34875 5568 10550 5000 26790 50 1 111355765 39754 7.49 0.49 12 0.96 4767.00 72383.00 37550 20250218 -4.93 24100 20241209 48.13 37550 -4.93 20250218 25200 41.67 20250109 37550 -4.93 20250218 24100 48.13 20241209 0.94 N 000720 5000 5567 억 22489862 N N 805 N 00 N
4 20250307 140110 55 30.00 KOSPI200 건설 N N N Y 40 N 35750 500 2 1.42 33551250125 933014 122.36 35200 36500 34800 45800 24700 35250 35960.09 20.20 0 26867 35950 35600 35350 35000 34750 35475 34875 5568 10550 5000 26790 50 1 111355765 39810 7.50 0.49 12 0.84 4767.00 72383.00 37550 20250218 -4.79 24100 20241209 48.34 37550 -4.79 20250218 25200 41.87 20250109 37550 -4.79 20250218 24100 48.34 20241209 0.94 N 000720 5000 5567 억 22489862 N N 805 N 00 N
5 20250307 130110 55 30.00 KOSPI200 건설 N N N Y 40 N 36000 750 2 2.13 29420060300 817773 107.25 35200 36500 34800 45800 24700 35250 35975.85 20.20 0 39819 35950 35600 35350 35000 34750 35475 34875 5568 10550 5000 26790 50 1 111355765 40088 7.55 0.50 12 0.73 4767.00 72383.00 37550 20250218 -4.13 24100 20241209 49.38 37550 -4.13 20250218 25200 42.86 20250109 37550 -4.13 20250218 24100 49.38 20241209 0.94 N 000720 5000 5567 억 22489862 N N 805 N 00 N
6 20250307 120110 55 30.00 KOSPI200 건설 N N N Y 40 N 35950 700 2 1.99 25759879100 715892 93.88 35200 36500 34800 45800 24700 35250 35982.93 20.20 0 35892 35950 35600 35350 35000 34750 35475 34875 5568 10550 5000 26790 50 1 111355765 40032 7.54 0.50 12 0.64 4767.00 72383.00 37550 20250218 -4.26 24100 20241209 49.17 37550 -4.26 20250218 25200 42.66 20250109 37550 -4.26 20250218 24100 49.17 20241209 0.94 N 000720 5000 5567 억 22489862 N N 805 N 00 N
7 20250307 110110 55 30.00 KOSPI200 건설 N N N Y 40 N 36400 1150 2 3.26 18926849875 527524 69.18 35200 36500 34800 45800 24700 35250 35878.68 20.20 0 52189 35950 35600 35350 35000 34750 35475 34875 5568 10550 5000 26790 50 1 111355765 40533 7.64 0.50 12 0.47 4767.00 72383.00 37550 20250218 -3.06 24100 20241209 51.04 37550 -3.06 20250218 25200 44.44 20250109 37550 -3.06 20250218 24100 51.04 20241209 0.94 N 000720 5000 5567 억 22489862 N N 805 N 00 N
8 20250307 100110 55 30.00 KOSPI200 건설 N N N Y 40 N 35750 500 2 1.42 7708700375 217381 28.51 35200 35800 34800 45800 24700 35250 35461.72 20.20 0 16722 35950 35600 35350 35000 34750 35475 34875 5568 10550 5000 26790 50 1 111355765 39810 7.50 0.49 12 0.20 4767.00 72383.00 37550 20250218 -4.79 24100 20241209 48.34 37550 -4.79 20250218 25200 41.87 20250109 37550 -4.79 20250218 24100 48.34 20241209 0.94 N 000720 5000 5567 억 22489862 N N 805 N 00 N
9 20250307 090110 55 30.00 KOSPI200 건설 N N N Y 40 N 35050 -200 5 -0.57 494267500 14104 1.85 35200 35200 34800 45800 24700 35250 35044.20 20.20 0 -51 35950 35600 35350 35000 34750 35475 34875 5568 10550 5000 26790 50 1 111355765 39030 7.35 0.48 12 0.01 4767.00 72383.00 37550 20250218 -6.66 24100 20241209 45.44 37550 -6.66 20250218 25200 39.09 20250109 37550 -6.66 20250218 24100 45.44 20241209 0.94 N 000720 5000 5567 억 22489862 N N 805 N 00 N
10 20250306 160110 55 30.00 KOSPI200 건설 N N N Y 40 N 35250 0 3 0.00 26917337300 760586 70.74 35400 35700 35100 45800 24700 35250 35390.45 20.30 0 -59081 36550 35900 34750 34100 32950 36225 34425 5568 10550 5000 26790 50 1 111355765 39253 7.39 0.49 12 0.68 4767.00 72383.00 37550 20250218 -6.13 24100 20241209 46.27 37550 -6.13 20250218 25200 39.88 20250109 37550 -6.13 20250218 24100 46.27 20241209 0.97 N 000720 5000 5567 억 22601569 N N 805 N 00 N
11 20250306 150110 55 30.00 KOSPI200 건설 N N N Y 40 N 35400 150 2 0.43 24051830375 679395 63.19 35400 35700 35100 45800 24700 35250 35401.84 20.30 0 -49886 36550 35900 34750 34100 32950 36225 34425 5568 10550 5000 26790 50 1 111355765 39420 7.43 0.49 12 0.61 4767.00 72383.00 37550 20250218 -5.73 24100 20241209 46.89 37550 -5.73 20250218 25200 40.48 20250109 37550 -5.73 20250218 24100 46.89 20241209 0.97 N 000720 5000 5567 억 22601569 N N 1357 N 00 N
12 20250306 140110 55 30.00 KOSPI200 건설 N N N Y 40 N 35450 200 2 0.57 19208643000 542564 50.46 35400 35700 35100 45800 24700 35250 35403.46 20.30 0 -38086 36550 35900 34750 34100 32950 36225 34425 5568 10550 5000 26790 50 1 111355765 39476 7.44 0.49 12 0.49 4767.00 72383.00 37550 20250218 -5.59 24100 20241209 47.10 37550 -5.59 20250218 25200 40.67 20250109 37550 -5.59 20250218 24100 47.10 20241209 0.97 N 000720 5000 5567 억 22601569 N N 1357 N 00 N