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
375500/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
20250516,161000,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,45550,2000,2,4.59,13023803925,285928,236.95,44050,46400,43900,56600,30500,43550,45549.24,33.24,0,8241,45350,44450,44000,43100,42650,44225,42875,2082,13050,5000,33090,50,1,38693623,17625,8.52,0.40,12,0.74,5347.00,113286.00,46950,20250310,-2.98,28600,20240805,59.27,46950,-2.98,20250310,30000,51.83,20250203,46950,-2.98,20250310,28600,59.27,20240805,0.44,Y,375500,5000,2081 억,,12861283,N,N,13989,N,00,N
20250516,151019,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,45550,2000,2,4.59,12527997275,275047,227.93,44050,46400,43900,56600,30500,43550,45548.57,33.24,0,9987,45350,44450,44000,43100,42650,44225,42875,2082,13050,5000,33090,50,1,38693623,17625,8.52,0.40,12,0.71,5347.00,113286.00,46950,20250310,-2.98,28600,20240805,59.27,46950,-2.98,20250310,30000,51.83,20250203,46950,-2.98,20250310,28600,59.27,20240805,0.44,Y,375500,5000,2081 억,,12861283,N,N,9410,N,00,N
20250516,141014,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,45600,2050,2,4.71,10552490675,231629,191.95,44050,46400,43900,56600,30500,43550,45557.73,33.24,0,3259,45350,44450,44000,43100,42650,44225,42875,2082,13050,5000,33090,50,1,38693623,17644,8.53,0.40,12,0.60,5347.00,113286.00,46950,20250310,-2.88,28600,20240805,59.44,46950,-2.88,20250310,30000,52.00,20250203,46950,-2.88,20250310,28600,59.44,20240805,0.44,Y,375500,5000,2081 억,,12861283,N,N,9410,N,00,N
20250516,131010,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,44850,1300,2,2.99,9022020500,197808,163.92,44050,46400,43900,56600,30500,43550,45609.99,33.24,0,2165,45350,44450,44000,43100,42650,44225,42875,2082,13050,5000,33090,50,1,38693623,17354,8.39,0.40,12,0.51,5347.00,113286.00,46950,20250310,-4.47,28600,20240805,56.82,46950,-4.47,20250310,30000,49.50,20250203,46950,-4.47,20250310,28600,56.82,20240805,0.44,Y,375500,5000,2081 억,,12861283,N,N,9410,N,00,N
20250516,121013,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,45500,1950,2,4.48,7462809625,163389,135.40,44050,46400,43900,56600,30500,43550,45675.10,33.24,0,14834,45350,44450,44000,43100,42650,44225,42875,2082,13050,5000,33090,50,1,38693623,17606,8.51,0.40,12,0.42,5347.00,113286.00,46950,20250310,-3.09,28600,20240805,59.09,46950,-3.09,20250310,30000,51.67,20250203,46950,-3.09,20250310,28600,59.09,20240805,0.44,Y,375500,5000,2081 억,,12861283,N,N,9410,N,00,N
20250516,110933,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,45900,2350,2,5.40,6209150400,135983,112.69,44050,46400,43900,56600,30500,43550,45661.23,33.24,0,19561,45350,44450,44000,43100,42650,44225,42875,2082,13050,5000,33090,50,1,38693623,17760,8.58,0.41,12,0.35,5347.00,113286.00,46950,20250310,-2.24,28600,20240805,60.49,46950,-2.24,20250310,30000,53.00,20250203,46950,-2.24,20250310,28600,60.49,20240805,0.44,Y,375500,5000,2081 억,,12861283,N,N,9410,N,00,N
20250516,100958,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,45900,2350,2,5.40,3587044675,79097,65.55,44050,46100,43900,56600,30500,43550,45349.95,33.24,0,15807,45350,44450,44000,43100,42650,44225,42875,2082,13050,5000,33090,50,1,38693623,17760,8.58,0.41,12,0.20,5347.00,113286.00,46950,20250310,-2.24,28600,20240805,60.49,46950,-2.24,20250310,30000,53.00,20250203,46950,-2.24,20250310,28600,60.49,20240805,0.44,Y,375500,5000,2081 억,,12861283,N,N,9410,N,00,N
20250516,091017,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,44000,450,2,1.03,326891150,7390,6.12,44050,44450,43950,56600,30500,43550,44234.26,33.24,0,1267,45350,44450,44000,43100,42650,44225,42875,2082,13050,5000,33090,50,1,38693623,17025,8.23,0.39,12,0.02,5347.00,113286.00,46950,20250310,-6.28,28600,20240805,53.85,46950,-6.28,20250310,30000,46.67,20250203,46950,-6.28,20250310,28600,53.85,20240805,0.44,Y,375500,5000,2081 억,,12861283,N,N,9410,N,00,N
20250515,161130,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,43550,-1100,5,-2.46,5290274225,120672,91.32,44200,44900,43550,58000,31300,44650,43840.15,33.21,0,14436,45683,45166,44883,44366,44083,45025,44225,2082,13350,5000,33930,50,1,38693623,16851,8.14,0.38,12,0.31,5347.00,113286.00,46950,20250310,-7.24,28600,20240805,52.27,46950,-7.24,20250310,30000,45.17,20250203,46950,-7.24,20250310,28600,52.27,20240805,0.42,Y,375500,5000,2081 억,,12850253,N,N,9410,N,00,N
20250515,151145,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,43650,-1000,5,-2.24,4302388775,97998,74.17,44200,44900,43600,58000,31300,44650,43902.82,33.21,0,3455,45683,45166,44883,44366,44083,45025,44225,2082,13350,5000,33930,50,1,38693623,16890,8.16,0.39,12,0.25,5347.00,113286.00,46950,20250310,-7.03,28600,20240805,52.62,46950,-7.03,20250310,30000,45.50,20250203,46950,-7.03,20250310,28600,52.62,20240805,0.42,Y,375500,5000,2081 억,,12850253,N,N,7338,N,00,N
20250515,141145,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,43700,-950,5,-2.13,3527543550,80265,60.74,44200,44900,43650,58000,31300,44650,43948.71,33.21,0,5115,45683,45166,44883,44366,44083,45025,44225,2082,13350,5000,33930,50,1,38693623,16909,8.17,0.39,12,0.21,5347.00,113286.00,46950,20250310,-6.92,28600,20240805,52.80,46950,-6.92,20250310,30000,45.67,20250203,46950,-6.92,20250310,28600,52.80,20240805,0.42,Y,375500,5000,2081 억,,12850253,N,N,7338,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 161000 55 40.00 KOSPI200 건설 N N N Y 40 N 45550 2000 2 4.59 13023803925 285928 236.95 44050 46400 43900 56600 30500 43550 45549.24 33.24 0 8241 45350 44450 44000 43100 42650 44225 42875 2082 13050 5000 33090 50 1 38693623 17625 8.52 0.40 12 0.74 5347.00 113286.00 46950 20250310 -2.98 28600 20240805 59.27 46950 -2.98 20250310 30000 51.83 20250203 46950 -2.98 20250310 28600 59.27 20240805 0.44 Y 375500 5000 2081 억 12861283 N N 13989 N 00 N
3 20250516 151019 55 40.00 KOSPI200 건설 N N N Y 40 N 45550 2000 2 4.59 12527997275 275047 227.93 44050 46400 43900 56600 30500 43550 45548.57 33.24 0 9987 45350 44450 44000 43100 42650 44225 42875 2082 13050 5000 33090 50 1 38693623 17625 8.52 0.40 12 0.71 5347.00 113286.00 46950 20250310 -2.98 28600 20240805 59.27 46950 -2.98 20250310 30000 51.83 20250203 46950 -2.98 20250310 28600 59.27 20240805 0.44 Y 375500 5000 2081 억 12861283 N N 9410 N 00 N
4 20250516 141014 55 40.00 KOSPI200 건설 N N N Y 40 N 45600 2050 2 4.71 10552490675 231629 191.95 44050 46400 43900 56600 30500 43550 45557.73 33.24 0 3259 45350 44450 44000 43100 42650 44225 42875 2082 13050 5000 33090 50 1 38693623 17644 8.53 0.40 12 0.60 5347.00 113286.00 46950 20250310 -2.88 28600 20240805 59.44 46950 -2.88 20250310 30000 52.00 20250203 46950 -2.88 20250310 28600 59.44 20240805 0.44 Y 375500 5000 2081 억 12861283 N N 9410 N 00 N
5 20250516 131010 55 40.00 KOSPI200 건설 N N N Y 40 N 44850 1300 2 2.99 9022020500 197808 163.92 44050 46400 43900 56600 30500 43550 45609.99 33.24 0 2165 45350 44450 44000 43100 42650 44225 42875 2082 13050 5000 33090 50 1 38693623 17354 8.39 0.40 12 0.51 5347.00 113286.00 46950 20250310 -4.47 28600 20240805 56.82 46950 -4.47 20250310 30000 49.50 20250203 46950 -4.47 20250310 28600 56.82 20240805 0.44 Y 375500 5000 2081 억 12861283 N N 9410 N 00 N
6 20250516 121013 55 40.00 KOSPI200 건설 N N N Y 40 N 45500 1950 2 4.48 7462809625 163389 135.40 44050 46400 43900 56600 30500 43550 45675.10 33.24 0 14834 45350 44450 44000 43100 42650 44225 42875 2082 13050 5000 33090 50 1 38693623 17606 8.51 0.40 12 0.42 5347.00 113286.00 46950 20250310 -3.09 28600 20240805 59.09 46950 -3.09 20250310 30000 51.67 20250203 46950 -3.09 20250310 28600 59.09 20240805 0.44 Y 375500 5000 2081 억 12861283 N N 9410 N 00 N
7 20250516 110933 55 40.00 KOSPI200 건설 N N N Y 40 N 45900 2350 2 5.40 6209150400 135983 112.69 44050 46400 43900 56600 30500 43550 45661.23 33.24 0 19561 45350 44450 44000 43100 42650 44225 42875 2082 13050 5000 33090 50 1 38693623 17760 8.58 0.41 12 0.35 5347.00 113286.00 46950 20250310 -2.24 28600 20240805 60.49 46950 -2.24 20250310 30000 53.00 20250203 46950 -2.24 20250310 28600 60.49 20240805 0.44 Y 375500 5000 2081 억 12861283 N N 9410 N 00 N
8 20250516 100958 55 40.00 KOSPI200 건설 N N N Y 40 N 45900 2350 2 5.40 3587044675 79097 65.55 44050 46100 43900 56600 30500 43550 45349.95 33.24 0 15807 45350 44450 44000 43100 42650 44225 42875 2082 13050 5000 33090 50 1 38693623 17760 8.58 0.41 12 0.20 5347.00 113286.00 46950 20250310 -2.24 28600 20240805 60.49 46950 -2.24 20250310 30000 53.00 20250203 46950 -2.24 20250310 28600 60.49 20240805 0.44 Y 375500 5000 2081 억 12861283 N N 9410 N 00 N
9 20250516 091017 55 40.00 KOSPI200 건설 N N N Y 40 N 44000 450 2 1.03 326891150 7390 6.12 44050 44450 43950 56600 30500 43550 44234.26 33.24 0 1267 45350 44450 44000 43100 42650 44225 42875 2082 13050 5000 33090 50 1 38693623 17025 8.23 0.39 12 0.02 5347.00 113286.00 46950 20250310 -6.28 28600 20240805 53.85 46950 -6.28 20250310 30000 46.67 20250203 46950 -6.28 20250310 28600 53.85 20240805 0.44 Y 375500 5000 2081 억 12861283 N N 9410 N 00 N
10 20250515 161130 55 40.00 KOSPI200 건설 N N N Y 40 N 43550 -1100 5 -2.46 5290274225 120672 91.32 44200 44900 43550 58000 31300 44650 43840.15 33.21 0 14436 45683 45166 44883 44366 44083 45025 44225 2082 13350 5000 33930 50 1 38693623 16851 8.14 0.38 12 0.31 5347.00 113286.00 46950 20250310 -7.24 28600 20240805 52.27 46950 -7.24 20250310 30000 45.17 20250203 46950 -7.24 20250310 28600 52.27 20240805 0.42 Y 375500 5000 2081 억 12850253 N N 9410 N 00 N
11 20250515 151145 55 40.00 KOSPI200 건설 N N N Y 40 N 43650 -1000 5 -2.24 4302388775 97998 74.17 44200 44900 43600 58000 31300 44650 43902.82 33.21 0 3455 45683 45166 44883 44366 44083 45025 44225 2082 13350 5000 33930 50 1 38693623 16890 8.16 0.39 12 0.25 5347.00 113286.00 46950 20250310 -7.03 28600 20240805 52.62 46950 -7.03 20250310 30000 45.50 20250203 46950 -7.03 20250310 28600 52.62 20240805 0.42 Y 375500 5000 2081 억 12850253 N N 7338 N 00 N
12 20250515 141145 55 40.00 KOSPI200 건설 N N N Y 40 N 43700 -950 5 -2.13 3527543550 80265 60.74 44200 44900 43650 58000 31300 44650 43948.71 33.21 0 5115 45683 45166 44883 44366 44083 45025 44225 2082 13350 5000 33930 50 1 38693623 16909 8.17 0.39 12 0.21 5347.00 113286.00 46950 20250310 -6.92 28600 20240805 52.80 46950 -6.92 20250310 30000 45.67 20250203 46950 -6.92 20250310 28600 52.80 20240805 0.42 Y 375500 5000 2081 억 12850253 N N 7338 N 00 N