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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000720/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
20250513,160109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43500,-700,5,-1.58,19894216525,457940,39.16,43700,43950,42650,57400,30950,44200,43442.47,21.22,0,-85915,45600,44900,43600,42900,41600,45250,43250,5568,13200,5000,33590,50,1,111355765,48440,-29.00,0.61,12,0.41,-1500.00,71394.00,44300,20250512,-1.81,24100,20241209,80.50,44300,-1.81,20250512,25200,72.62,20250109,44300,-1.81,20250512,24100,80.50,20241209,0.67,Y,000720,5000,5567 억,,23627617,N,N,78864,N,00,N
20250513,150109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43400,-800,5,-1.81,18074257125,416092,35.58,43700,43950,42650,57400,30950,44200,43437.76,21.22,0,-76225,45600,44900,43600,42900,41600,45250,43250,5568,13200,5000,33590,50,1,111355765,48328,-28.93,0.61,12,0.37,-1500.00,71394.00,44300,20250512,-2.03,24100,20241209,80.08,44300,-2.03,20250512,25200,72.22,20250109,44300,-2.03,20250512,24100,80.08,20241209,0.67,Y,000720,5000,5567 억,,23627617,N,N,68457,N,00,N
20250513,140110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43400,-800,5,-1.81,15901766950,366022,31.30,43700,43950,42650,57400,30950,44200,43444.43,21.22,0,-60912,45600,44900,43600,42900,41600,45250,43250,5568,13200,5000,33590,50,1,111355765,48328,-28.93,0.61,12,0.33,-1500.00,71394.00,44300,20250512,-2.03,24100,20241209,80.08,44300,-2.03,20250512,25200,72.22,20250109,44300,-2.03,20250512,24100,80.08,20241209,0.67,Y,000720,5000,5567 억,,23627617,N,N,68457,N,00,N
20250513,130110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43400,-800,5,-1.81,13312692375,306328,26.20,43700,43950,42650,57400,30950,44200,43458.46,21.22,0,-47823,45600,44900,43600,42900,41600,45250,43250,5568,13200,5000,33590,50,1,111355765,48328,-28.93,0.61,12,0.28,-1500.00,71394.00,44300,20250512,-2.03,24100,20241209,80.08,44300,-2.03,20250512,25200,72.22,20250109,44300,-2.03,20250512,24100,80.08,20241209,0.67,Y,000720,5000,5567 억,,23627617,N,N,68457,N,00,N
20250513,120110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43450,-750,5,-1.70,11529138550,265313,22.69,43700,43950,42650,57400,30950,44200,43454.30,21.22,0,-34208,45600,44900,43600,42900,41600,45250,43250,5568,13200,5000,33590,50,1,111355765,48384,-28.97,0.61,12,0.24,-1500.00,71394.00,44300,20250512,-1.92,24100,20241209,80.29,44300,-1.92,20250512,25200,72.42,20250109,44300,-1.92,20250512,24100,80.29,20241209,0.67,Y,000720,5000,5567 억,,23627617,N,N,68457,N,00,N
20250513,110110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43150,-1050,5,-2.38,9598006650,220768,18.88,43700,43950,42650,57400,30950,44200,43474.88,21.22,0,-20600,45600,44900,43600,42900,41600,45250,43250,5568,13200,5000,33590,50,1,111355765,48050,-28.77,0.60,12,0.20,-1500.00,71394.00,44300,20250512,-2.60,24100,20241209,79.05,44300,-2.60,20250512,25200,71.23,20250109,44300,-2.60,20250512,24100,79.05,20241209,0.67,Y,000720,5000,5567 억,,23627617,N,N,68457,N,00,N
20250513,100110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43500,-700,5,-1.58,6036571700,138712,11.86,43700,43950,42650,57400,30950,44200,43517.76,21.22,0,-2209,45600,44900,43600,42900,41600,45250,43250,5568,13200,5000,33590,50,1,111355765,48440,-29.00,0.61,12,0.12,-1500.00,71394.00,44300,20250512,-1.81,24100,20241209,80.50,44300,-1.81,20250512,25200,72.62,20250109,44300,-1.81,20250512,24100,80.50,20241209,0.67,Y,000720,5000,5567 억,,23627617,N,N,68457,N,00,N
20250513,090110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43850,-350,5,-0.79,810774250,18621,1.59,43700,43950,42650,57400,30950,44200,43533.70,21.22,0,-2545,45600,44900,43600,42900,41600,45250,43250,5568,13200,5000,33590,50,1,111355765,48830,-29.23,0.61,12,0.02,-1500.00,71394.00,44300,20250512,-1.02,24100,20241209,81.95,44300,-1.02,20250512,25200,74.01,20250109,44300,-1.02,20250512,24100,81.95,20241209,0.67,Y,000720,5000,5567 억,,23627617,N,N,68457,N,00,N
20250512,160109,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,44200,3000,2,7.28,51343274325,1169410,207.72,42400,44300,42300,53500,28850,41200,43905.22,21.18,0,46553,43600,42400,41750,40550,39900,42075,40225,5568,12300,5000,31310,50,1,111355765,49219,-29.47,0.62,12,1.05,-1500.00,71394.00,44300,20250512,-0.23,24100,20241209,83.40,44300,-0.23,20250512,25200,75.40,20250109,44300,-0.23,20250512,24100,83.40,20241209,0.67,Y,000720,5000,5567 억,,23579952,N,N,68457,N,00,N
20250512,150110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,44050,2850,2,6.92,46754573625,1065369,189.24,42400,44300,42300,53500,28850,41200,43885.81,21.18,0,74018,43600,42400,41750,40550,39900,42075,40225,5568,12300,5000,31310,50,1,111355765,49052,-29.37,0.62,12,0.96,-1500.00,71394.00,44300,20250512,-0.56,24100,20241209,82.78,44300,-0.56,20250512,25200,74.80,20250109,44300,-0.56,20250512,24100,82.78,20241209,0.67,Y,000720,5000,5567 억,,23579952,N,N,67792,N,00,N
20250512,140110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,44100,2900,2,7.04,42115478075,959985,170.52,42400,44300,42300,53500,28850,41200,43870.98,21.18,0,100356,43600,42400,41750,40550,39900,42075,40225,5568,12300,5000,31310,50,1,111355765,49108,-29.40,0.62,12,0.86,-1500.00,71394.00,44300,20250512,-0.45,24100,20241209,82.99,44300,-0.45,20250512,25200,75.00,20250109,44300,-0.45,20250512,24100,82.99,20241209,0.67,Y,000720,5000,5567 억,,23579952,N,N,67792,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 20250513 160109 55 30.00 KOSPI200 건설 N N N Y 40 N 43500 -700 5 -1.58 19894216525 457940 39.16 43700 43950 42650 57400 30950 44200 43442.47 21.22 0 -85915 45600 44900 43600 42900 41600 45250 43250 5568 13200 5000 33590 50 1 111355765 48440 -29.00 0.61 12 0.41 -1500.00 71394.00 44300 20250512 -1.81 24100 20241209 80.50 44300 -1.81 20250512 25200 72.62 20250109 44300 -1.81 20250512 24100 80.50 20241209 0.67 Y 000720 5000 5567 억 23627617 N N 78864 N 00 N
3 20250513 150109 55 30.00 KOSPI200 건설 N N N Y 40 N 43400 -800 5 -1.81 18074257125 416092 35.58 43700 43950 42650 57400 30950 44200 43437.76 21.22 0 -76225 45600 44900 43600 42900 41600 45250 43250 5568 13200 5000 33590 50 1 111355765 48328 -28.93 0.61 12 0.37 -1500.00 71394.00 44300 20250512 -2.03 24100 20241209 80.08 44300 -2.03 20250512 25200 72.22 20250109 44300 -2.03 20250512 24100 80.08 20241209 0.67 Y 000720 5000 5567 억 23627617 N N 68457 N 00 N
4 20250513 140110 55 30.00 KOSPI200 건설 N N N Y 40 N 43400 -800 5 -1.81 15901766950 366022 31.30 43700 43950 42650 57400 30950 44200 43444.43 21.22 0 -60912 45600 44900 43600 42900 41600 45250 43250 5568 13200 5000 33590 50 1 111355765 48328 -28.93 0.61 12 0.33 -1500.00 71394.00 44300 20250512 -2.03 24100 20241209 80.08 44300 -2.03 20250512 25200 72.22 20250109 44300 -2.03 20250512 24100 80.08 20241209 0.67 Y 000720 5000 5567 억 23627617 N N 68457 N 00 N
5 20250513 130110 55 30.00 KOSPI200 건설 N N N Y 40 N 43400 -800 5 -1.81 13312692375 306328 26.20 43700 43950 42650 57400 30950 44200 43458.46 21.22 0 -47823 45600 44900 43600 42900 41600 45250 43250 5568 13200 5000 33590 50 1 111355765 48328 -28.93 0.61 12 0.28 -1500.00 71394.00 44300 20250512 -2.03 24100 20241209 80.08 44300 -2.03 20250512 25200 72.22 20250109 44300 -2.03 20250512 24100 80.08 20241209 0.67 Y 000720 5000 5567 억 23627617 N N 68457 N 00 N
6 20250513 120110 55 30.00 KOSPI200 건설 N N N Y 40 N 43450 -750 5 -1.70 11529138550 265313 22.69 43700 43950 42650 57400 30950 44200 43454.30 21.22 0 -34208 45600 44900 43600 42900 41600 45250 43250 5568 13200 5000 33590 50 1 111355765 48384 -28.97 0.61 12 0.24 -1500.00 71394.00 44300 20250512 -1.92 24100 20241209 80.29 44300 -1.92 20250512 25200 72.42 20250109 44300 -1.92 20250512 24100 80.29 20241209 0.67 Y 000720 5000 5567 억 23627617 N N 68457 N 00 N
7 20250513 110110 55 30.00 KOSPI200 건설 N N N Y 40 N 43150 -1050 5 -2.38 9598006650 220768 18.88 43700 43950 42650 57400 30950 44200 43474.88 21.22 0 -20600 45600 44900 43600 42900 41600 45250 43250 5568 13200 5000 33590 50 1 111355765 48050 -28.77 0.60 12 0.20 -1500.00 71394.00 44300 20250512 -2.60 24100 20241209 79.05 44300 -2.60 20250512 25200 71.23 20250109 44300 -2.60 20250512 24100 79.05 20241209 0.67 Y 000720 5000 5567 억 23627617 N N 68457 N 00 N
8 20250513 100110 55 30.00 KOSPI200 건설 N N N Y 40 N 43500 -700 5 -1.58 6036571700 138712 11.86 43700 43950 42650 57400 30950 44200 43517.76 21.22 0 -2209 45600 44900 43600 42900 41600 45250 43250 5568 13200 5000 33590 50 1 111355765 48440 -29.00 0.61 12 0.12 -1500.00 71394.00 44300 20250512 -1.81 24100 20241209 80.50 44300 -1.81 20250512 25200 72.62 20250109 44300 -1.81 20250512 24100 80.50 20241209 0.67 Y 000720 5000 5567 억 23627617 N N 68457 N 00 N
9 20250513 090110 55 30.00 KOSPI200 건설 N N N Y 40 N 43850 -350 5 -0.79 810774250 18621 1.59 43700 43950 42650 57400 30950 44200 43533.70 21.22 0 -2545 45600 44900 43600 42900 41600 45250 43250 5568 13200 5000 33590 50 1 111355765 48830 -29.23 0.61 12 0.02 -1500.00 71394.00 44300 20250512 -1.02 24100 20241209 81.95 44300 -1.02 20250512 25200 74.01 20250109 44300 -1.02 20250512 24100 81.95 20241209 0.67 Y 000720 5000 5567 억 23627617 N N 68457 N 00 N
10 20250512 160109 55 30.00 KOSPI200 신고가 건설 N N N Y 40 N 44200 3000 2 7.28 51343274325 1169410 207.72 42400 44300 42300 53500 28850 41200 43905.22 21.18 0 46553 43600 42400 41750 40550 39900 42075 40225 5568 12300 5000 31310 50 1 111355765 49219 -29.47 0.62 12 1.05 -1500.00 71394.00 44300 20250512 -0.23 24100 20241209 83.40 44300 -0.23 20250512 25200 75.40 20250109 44300 -0.23 20250512 24100 83.40 20241209 0.67 Y 000720 5000 5567 억 23579952 N N 68457 N 00 N
11 20250512 150110 55 30.00 KOSPI200 신고가 건설 N N N Y 40 N 44050 2850 2 6.92 46754573625 1065369 189.24 42400 44300 42300 53500 28850 41200 43885.81 21.18 0 74018 43600 42400 41750 40550 39900 42075 40225 5568 12300 5000 31310 50 1 111355765 49052 -29.37 0.62 12 0.96 -1500.00 71394.00 44300 20250512 -0.56 24100 20241209 82.78 44300 -0.56 20250512 25200 74.80 20250109 44300 -0.56 20250512 24100 82.78 20241209 0.67 Y 000720 5000 5567 억 23579952 N N 67792 N 00 N
12 20250512 140110 55 30.00 KOSPI200 신고가 건설 N N N Y 40 N 44100 2900 2 7.04 42115478075 959985 170.52 42400 44300 42300 53500 28850 41200 43870.98 21.18 0 100356 43600 42400 41750 40550 39900 42075 40225 5568 12300 5000 31310 50 1 111355765 49108 -29.40 0.62 12 0.86 -1500.00 71394.00 44300 20250512 -0.45 24100 20241209 82.99 44300 -0.45 20250512 25200 75.00 20250109 44300 -0.45 20250512 24100 82.99 20241209 0.67 Y 000720 5000 5567 억 23579952 N N 67792 N 00 N