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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
047040/price/prices-20250501.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
20250516,160424,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3685,80,2,2.22,5305826025,1435978,249.85,3620,3730,3615,4685,2525,3605,3694.92,11.12,0,-88601,3658,3631,3618,3591,3578,3625,3585,20781,1080,5000,2730,5,1,415622638,15316,6.55,0.35,12,0.35,563.00,10569.00,4965,20240718,-25.78,2940,20250409,25.34,3760,-1.99,20250219,2940,25.34,20250409,4965,-25.78,20240718,2940,25.34,20250409,1.36,Y,047040,5000,20781 억,,46204597,N,N,91290,N,00,N
20250516,150428,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3690,85,2,2.36,4798463235,1298505,225.93,3620,3730,3615,4685,2525,3605,3695.38,11.12,0,-70758,3658,3631,3618,3591,3578,3625,3585,20781,1080,5000,2730,5,1,415622638,15336,6.55,0.35,12,0.31,563.00,10569.00,4965,20240718,-25.68,2940,20250409,25.51,3760,-1.86,20250219,2940,25.51,20250409,4965,-25.68,20240718,2940,25.51,20250409,1.36,Y,047040,5000,20781 억,,46204597,N,N,22138,N,00,N
20250516,140426,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3695,90,2,2.50,4079678314,1104066,192.10,3620,3730,3615,4685,2525,3605,3695.14,11.12,0,5498,3658,3631,3618,3591,3578,3625,3585,20781,1080,5000,2730,5,1,415622638,15357,6.56,0.35,12,0.27,563.00,10569.00,4965,20240718,-25.58,2940,20250409,25.68,3760,-1.73,20250219,2940,25.68,20250409,4965,-25.58,20240718,2940,25.68,20250409,1.36,Y,047040,5000,20781 억,,46204597,N,N,22138,N,00,N
20250516,130425,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3660,55,2,1.53,3427887279,927139,161.31,3620,3730,3615,4685,2525,3605,3697.27,11.12,0,61371,3658,3631,3618,3591,3578,3625,3585,20781,1080,5000,2730,5,1,415622638,15212,6.50,0.35,12,0.22,563.00,10569.00,4965,20240718,-26.28,2940,20250409,24.49,3760,-2.66,20250219,2940,24.49,20250409,4965,-26.28,20240718,2940,24.49,20250409,1.36,Y,047040,5000,20781 억,,46204597,N,N,22138,N,00,N
20250516,120424,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3685,80,2,2.22,2979124024,804912,140.05,3620,3730,3615,4685,2525,3605,3701.18,11.12,0,143951,3658,3631,3618,3591,3578,3625,3585,20781,1080,5000,2730,5,1,415622638,15316,6.55,0.35,12,0.19,563.00,10569.00,4965,20240718,-25.78,2940,20250409,25.34,3760,-1.99,20250219,2940,25.34,20250409,4965,-25.78,20240718,2940,25.34,20250409,1.36,Y,047040,5000,20781 억,,46204597,N,N,22138,N,00,N
20250516,110412,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3710,105,2,2.91,2661113783,719019,125.10,3620,3730,3615,4685,2525,3605,3701.03,11.12,0,169037,3658,3631,3618,3591,3578,3625,3585,20781,1080,5000,2730,5,1,415622638,15420,6.59,0.35,12,0.17,563.00,10569.00,4965,20240718,-25.28,2940,20250409,26.19,3760,-1.33,20250219,2940,26.19,20250409,4965,-25.28,20240718,2940,26.19,20250409,1.36,Y,047040,5000,20781 억,,46204597,N,N,22138,N,00,N
20250516,100428,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3715,110,2,3.05,1677901155,454682,79.11,3620,3720,3615,4685,2525,3605,3690.27,11.12,0,120186,3658,3631,3618,3591,3578,3625,3585,20781,1080,5000,2730,5,1,415622638,15440,6.60,0.35,12,0.11,563.00,10569.00,4965,20240718,-25.18,2940,20250409,26.36,3760,-1.20,20250219,2940,26.36,20250409,4965,-25.18,20240718,2940,26.36,20250409,1.36,Y,047040,5000,20781 억,,46204597,N,N,22138,N,00,N
20250516,090427,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3640,35,2,0.97,80636125,22190,3.86,3620,3650,3615,4685,2525,3605,3633.89,11.12,0,-3783,3658,3631,3618,3591,3578,3625,3585,20781,1080,5000,2730,5,1,415622638,15129,6.47,0.34,12,0.01,563.00,10569.00,4965,20240718,-26.69,2940,20250409,23.81,3760,-3.19,20250219,2940,23.81,20250409,4965,-26.69,20240718,2940,23.81,20250409,1.36,Y,047040,5000,20781 억,,46204597,N,N,22138,N,00,N
20250515,160455,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3605,-40,5,-1.10,2079754874,574745,44.15,3630,3645,3605,4735,2555,3645,3618.57,11.14,0,66287,3758,3701,3668,3611,3578,3685,3595,20781,1090,5000,2770,5,1,415622638,14983,6.40,0.34,12,0.14,563.00,10569.00,4965,20240718,-27.39,2940,20250409,22.62,3760,-4.12,20250219,2940,22.62,20250409,4965,-27.39,20240718,2940,22.62,20250409,1.35,Y,047040,5000,20781 억,,46288327,N,N,22138,N,00,N
20250515,150459,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3615,-30,5,-0.82,1854532169,512312,39.35,3630,3645,3605,4735,2555,3645,3619.93,11.14,0,75409,3758,3701,3668,3611,3578,3685,3595,20781,1090,5000,2770,5,1,415622638,15025,6.42,0.34,12,0.12,563.00,10569.00,4965,20240718,-27.19,2940,20250409,22.96,3760,-3.86,20250219,2940,22.96,20250409,4965,-27.19,20240718,2940,22.96,20250409,1.35,Y,047040,5000,20781 억,,46288327,N,N,46423,N,00,N
20250515,140500,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3625,-20,5,-0.55,1511651214,417485,32.07,3630,3645,3605,4735,2555,3645,3620.85,11.14,0,59747,3758,3701,3668,3611,3578,3685,3595,20781,1090,5000,2770,5,1,415622638,15066,6.44,0.34,12,0.10,563.00,10569.00,4965,20240718,-26.99,2940,20250409,23.30,3760,-3.59,20250219,2940,23.30,20250409,4965,-26.99,20240718,2940,23.30,20250409,1.35,Y,047040,5000,20781 억,,46288327,N,N,46423,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 20250516 160424 55 40.00 KOSPI200 건설 N N N Y 40 N 3685 80 2 2.22 5305826025 1435978 249.85 3620 3730 3615 4685 2525 3605 3694.92 11.12 0 -88601 3658 3631 3618 3591 3578 3625 3585 20781 1080 5000 2730 5 1 415622638 15316 6.55 0.35 12 0.35 563.00 10569.00 4965 20240718 -25.78 2940 20250409 25.34 3760 -1.99 20250219 2940 25.34 20250409 4965 -25.78 20240718 2940 25.34 20250409 1.36 Y 047040 5000 20781 억 46204597 N N 91290 N 00 N
3 20250516 150428 55 40.00 KOSPI200 건설 N N N Y 40 N 3690 85 2 2.36 4798463235 1298505 225.93 3620 3730 3615 4685 2525 3605 3695.38 11.12 0 -70758 3658 3631 3618 3591 3578 3625 3585 20781 1080 5000 2730 5 1 415622638 15336 6.55 0.35 12 0.31 563.00 10569.00 4965 20240718 -25.68 2940 20250409 25.51 3760 -1.86 20250219 2940 25.51 20250409 4965 -25.68 20240718 2940 25.51 20250409 1.36 Y 047040 5000 20781 억 46204597 N N 22138 N 00 N
4 20250516 140426 55 40.00 KOSPI200 건설 N N N Y 40 N 3695 90 2 2.50 4079678314 1104066 192.10 3620 3730 3615 4685 2525 3605 3695.14 11.12 0 5498 3658 3631 3618 3591 3578 3625 3585 20781 1080 5000 2730 5 1 415622638 15357 6.56 0.35 12 0.27 563.00 10569.00 4965 20240718 -25.58 2940 20250409 25.68 3760 -1.73 20250219 2940 25.68 20250409 4965 -25.58 20240718 2940 25.68 20250409 1.36 Y 047040 5000 20781 억 46204597 N N 22138 N 00 N
5 20250516 130425 55 40.00 KOSPI200 건설 N N N Y 40 N 3660 55 2 1.53 3427887279 927139 161.31 3620 3730 3615 4685 2525 3605 3697.27 11.12 0 61371 3658 3631 3618 3591 3578 3625 3585 20781 1080 5000 2730 5 1 415622638 15212 6.50 0.35 12 0.22 563.00 10569.00 4965 20240718 -26.28 2940 20250409 24.49 3760 -2.66 20250219 2940 24.49 20250409 4965 -26.28 20240718 2940 24.49 20250409 1.36 Y 047040 5000 20781 억 46204597 N N 22138 N 00 N
6 20250516 120424 55 40.00 KOSPI200 건설 N N N Y 40 N 3685 80 2 2.22 2979124024 804912 140.05 3620 3730 3615 4685 2525 3605 3701.18 11.12 0 143951 3658 3631 3618 3591 3578 3625 3585 20781 1080 5000 2730 5 1 415622638 15316 6.55 0.35 12 0.19 563.00 10569.00 4965 20240718 -25.78 2940 20250409 25.34 3760 -1.99 20250219 2940 25.34 20250409 4965 -25.78 20240718 2940 25.34 20250409 1.36 Y 047040 5000 20781 억 46204597 N N 22138 N 00 N
7 20250516 110412 55 40.00 KOSPI200 건설 N N N Y 40 N 3710 105 2 2.91 2661113783 719019 125.10 3620 3730 3615 4685 2525 3605 3701.03 11.12 0 169037 3658 3631 3618 3591 3578 3625 3585 20781 1080 5000 2730 5 1 415622638 15420 6.59 0.35 12 0.17 563.00 10569.00 4965 20240718 -25.28 2940 20250409 26.19 3760 -1.33 20250219 2940 26.19 20250409 4965 -25.28 20240718 2940 26.19 20250409 1.36 Y 047040 5000 20781 억 46204597 N N 22138 N 00 N
8 20250516 100428 55 40.00 KOSPI200 건설 N N N Y 40 N 3715 110 2 3.05 1677901155 454682 79.11 3620 3720 3615 4685 2525 3605 3690.27 11.12 0 120186 3658 3631 3618 3591 3578 3625 3585 20781 1080 5000 2730 5 1 415622638 15440 6.60 0.35 12 0.11 563.00 10569.00 4965 20240718 -25.18 2940 20250409 26.36 3760 -1.20 20250219 2940 26.36 20250409 4965 -25.18 20240718 2940 26.36 20250409 1.36 Y 047040 5000 20781 억 46204597 N N 22138 N 00 N
9 20250516 090427 55 40.00 KOSPI200 건설 N N N Y 40 N 3640 35 2 0.97 80636125 22190 3.86 3620 3650 3615 4685 2525 3605 3633.89 11.12 0 -3783 3658 3631 3618 3591 3578 3625 3585 20781 1080 5000 2730 5 1 415622638 15129 6.47 0.34 12 0.01 563.00 10569.00 4965 20240718 -26.69 2940 20250409 23.81 3760 -3.19 20250219 2940 23.81 20250409 4965 -26.69 20240718 2940 23.81 20250409 1.36 Y 047040 5000 20781 억 46204597 N N 22138 N 00 N
10 20250515 160455 55 40.00 KOSPI200 건설 N N N Y 40 N 3605 -40 5 -1.10 2079754874 574745 44.15 3630 3645 3605 4735 2555 3645 3618.57 11.14 0 66287 3758 3701 3668 3611 3578 3685 3595 20781 1090 5000 2770 5 1 415622638 14983 6.40 0.34 12 0.14 563.00 10569.00 4965 20240718 -27.39 2940 20250409 22.62 3760 -4.12 20250219 2940 22.62 20250409 4965 -27.39 20240718 2940 22.62 20250409 1.35 Y 047040 5000 20781 억 46288327 N N 22138 N 00 N
11 20250515 150459 55 40.00 KOSPI200 건설 N N N Y 40 N 3615 -30 5 -0.82 1854532169 512312 39.35 3630 3645 3605 4735 2555 3645 3619.93 11.14 0 75409 3758 3701 3668 3611 3578 3685 3595 20781 1090 5000 2770 5 1 415622638 15025 6.42 0.34 12 0.12 563.00 10569.00 4965 20240718 -27.19 2940 20250409 22.96 3760 -3.86 20250219 2940 22.96 20250409 4965 -27.19 20240718 2940 22.96 20250409 1.35 Y 047040 5000 20781 억 46288327 N N 46423 N 00 N
12 20250515 140500 55 40.00 KOSPI200 건설 N N N Y 40 N 3625 -20 5 -0.55 1511651214 417485 32.07 3630 3645 3605 4735 2555 3645 3620.85 11.14 0 59747 3758 3701 3668 3611 3578 3685 3595 20781 1090 5000 2770 5 1 415622638 15066 6.44 0.34 12 0.10 563.00 10569.00 4965 20240718 -26.99 2940 20250409 23.30 3760 -3.59 20250219 2940 23.30 20250409 4965 -26.99 20240718 2940 23.30 20250409 1.35 Y 047040 5000 20781 억 46288327 N N 46423 N 00 N