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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
000720/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,36400,450,2,1.25,30114152300,833313,53.29,36250,36500,35500,46700,25200,35950,36137.80,20.92,0,-186841,37416,36682,35466,34732,33516,37050,35100,5568,10750,5000,27320,50,1,111355765,40533,-24.27,0.51,12,0.75,-1500.00,71394.00,37550,20250218,-3.06,24100,20241209,51.04,37550,-3.06,20250218,25200,44.44,20250109,37550,-3.06,20250218,24100,51.04,20241209,0.77,Y,000720,5000,5567 억,,23291303,N,N,107374,N,00,N
20250401,150110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,36400,450,2,1.25,27173539475,752528,48.12,36250,36500,35500,46700,25200,35950,36109.67,20.92,0,-170573,37416,36682,35466,34732,33516,37050,35100,5568,10750,5000,27320,50,1,111355765,40533,-24.27,0.51,12,0.68,-1500.00,71394.00,37550,20250218,-3.06,24100,20241209,51.04,37550,-3.06,20250218,25200,44.44,20250109,37550,-3.06,20250218,24100,51.04,20241209,0.77,Y,000720,5000,5567 억,,23291303,N,N,201948,N,00,N
20250401,140109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,36300,350,2,0.97,21060470300,584574,37.38,36250,36350,35500,46700,25200,35950,36027.04,20.92,0,-119161,37416,36682,35466,34732,33516,37050,35100,5568,10750,5000,27320,50,1,111355765,40422,-24.20,0.51,12,0.52,-1500.00,71394.00,37550,20250218,-3.33,24100,20241209,50.62,37550,-3.33,20250218,25200,44.05,20250109,37550,-3.33,20250218,24100,50.62,20241209,0.77,Y,000720,5000,5567 억,,23291303,N,N,201948,N,00,N
20250401,130110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,36100,150,2,0.42,17463002050,485327,31.04,36250,36300,35500,46700,25200,35950,35981.93,20.92,0,-89146,37416,36682,35466,34732,33516,37050,35100,5568,10750,5000,27320,50,1,111355765,40199,-24.07,0.51,12,0.44,-1500.00,71394.00,37550,20250218,-3.86,24100,20241209,49.79,37550,-3.86,20250218,25200,43.25,20250109,37550,-3.86,20250218,24100,49.79,20241209,0.77,Y,000720,5000,5567 억,,23291303,N,N,201948,N,00,N
20250401,120109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,36300,350,2,0.97,13091785575,364468,23.31,36250,36300,35500,46700,25200,35950,35920.26,20.92,0,-86056,37416,36682,35466,34732,33516,37050,35100,5568,10750,5000,27320,50,1,111355765,40422,-24.20,0.51,12,0.33,-1500.00,71394.00,37550,20250218,-3.33,24100,20241209,50.62,37550,-3.33,20250218,25200,44.05,20250109,37550,-3.33,20250218,24100,50.62,20241209,0.77,Y,000720,5000,5567 억,,23291303,N,N,201948,N,00,N
20250401,110109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35950,0,3,0.00,9583217275,267426,17.10,36250,36300,35500,46700,25200,35950,35835.02,20.92,0,-52099,37416,36682,35466,34732,33516,37050,35100,5568,10750,5000,27320,50,1,111355765,40032,-23.97,0.50,12,0.24,-1500.00,71394.00,37550,20250218,-4.26,24100,20241209,49.17,37550,-4.26,20250218,25200,42.66,20250109,37550,-4.26,20250218,24100,49.17,20241209,0.77,Y,000720,5000,5567 억,,23291303,N,N,201948,N,00,N
20250401,100109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35700,-250,5,-0.70,6288311775,175738,11.24,36250,36300,35500,46700,25200,35950,35782.31,20.92,0,-34650,37416,36682,35466,34732,33516,37050,35100,5568,10750,5000,27320,50,1,111355765,39754,-23.80,0.50,12,0.16,-1500.00,71394.00,37550,20250218,-4.93,24100,20241209,48.13,37550,-4.93,20250218,25200,41.67,20250109,37550,-4.93,20250218,24100,48.13,20241209,0.77,Y,000720,5000,5567 억,,23291303,N,N,201948,N,00,N
20250401,090109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,36050,100,2,0.28,617981925,17086,1.09,36250,36300,35900,46700,25200,35950,36168.91,20.92,0,-8580,37416,36682,35466,34732,33516,37050,35100,5568,10750,5000,27320,50,1,111355765,40144,-24.03,0.50,12,0.02,-1500.00,71394.00,37550,20250218,-3.99,24100,20241209,49.59,37550,-3.99,20250218,25200,43.06,20250109,37550,-3.99,20250218,24100,49.59,20241209,0.77,Y,000720,5000,5567 억,,23291303,N,N,201948,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 20250401 160109 55 30.00 KOSPI200 건설 N N N Y 40 N 36400 450 2 1.25 30114152300 833313 53.29 36250 36500 35500 46700 25200 35950 36137.80 20.92 0 -186841 37416 36682 35466 34732 33516 37050 35100 5568 10750 5000 27320 50 1 111355765 40533 -24.27 0.51 12 0.75 -1500.00 71394.00 37550 20250218 -3.06 24100 20241209 51.04 37550 -3.06 20250218 25200 44.44 20250109 37550 -3.06 20250218 24100 51.04 20241209 0.77 Y 000720 5000 5567 억 23291303 N N 107374 N 00 N
3 20250401 150110 55 30.00 KOSPI200 건설 N N N Y 40 N 36400 450 2 1.25 27173539475 752528 48.12 36250 36500 35500 46700 25200 35950 36109.67 20.92 0 -170573 37416 36682 35466 34732 33516 37050 35100 5568 10750 5000 27320 50 1 111355765 40533 -24.27 0.51 12 0.68 -1500.00 71394.00 37550 20250218 -3.06 24100 20241209 51.04 37550 -3.06 20250218 25200 44.44 20250109 37550 -3.06 20250218 24100 51.04 20241209 0.77 Y 000720 5000 5567 억 23291303 N N 201948 N 00 N
4 20250401 140109 55 30.00 KOSPI200 건설 N N N Y 40 N 36300 350 2 0.97 21060470300 584574 37.38 36250 36350 35500 46700 25200 35950 36027.04 20.92 0 -119161 37416 36682 35466 34732 33516 37050 35100 5568 10750 5000 27320 50 1 111355765 40422 -24.20 0.51 12 0.52 -1500.00 71394.00 37550 20250218 -3.33 24100 20241209 50.62 37550 -3.33 20250218 25200 44.05 20250109 37550 -3.33 20250218 24100 50.62 20241209 0.77 Y 000720 5000 5567 억 23291303 N N 201948 N 00 N
5 20250401 130110 55 30.00 KOSPI200 건설 N N N Y 40 N 36100 150 2 0.42 17463002050 485327 31.04 36250 36300 35500 46700 25200 35950 35981.93 20.92 0 -89146 37416 36682 35466 34732 33516 37050 35100 5568 10750 5000 27320 50 1 111355765 40199 -24.07 0.51 12 0.44 -1500.00 71394.00 37550 20250218 -3.86 24100 20241209 49.79 37550 -3.86 20250218 25200 43.25 20250109 37550 -3.86 20250218 24100 49.79 20241209 0.77 Y 000720 5000 5567 억 23291303 N N 201948 N 00 N
6 20250401 120109 55 30.00 KOSPI200 건설 N N N Y 40 N 36300 350 2 0.97 13091785575 364468 23.31 36250 36300 35500 46700 25200 35950 35920.26 20.92 0 -86056 37416 36682 35466 34732 33516 37050 35100 5568 10750 5000 27320 50 1 111355765 40422 -24.20 0.51 12 0.33 -1500.00 71394.00 37550 20250218 -3.33 24100 20241209 50.62 37550 -3.33 20250218 25200 44.05 20250109 37550 -3.33 20250218 24100 50.62 20241209 0.77 Y 000720 5000 5567 억 23291303 N N 201948 N 00 N
7 20250401 110109 55 30.00 KOSPI200 건설 N N N Y 40 N 35950 0 3 0.00 9583217275 267426 17.10 36250 36300 35500 46700 25200 35950 35835.02 20.92 0 -52099 37416 36682 35466 34732 33516 37050 35100 5568 10750 5000 27320 50 1 111355765 40032 -23.97 0.50 12 0.24 -1500.00 71394.00 37550 20250218 -4.26 24100 20241209 49.17 37550 -4.26 20250218 25200 42.66 20250109 37550 -4.26 20250218 24100 49.17 20241209 0.77 Y 000720 5000 5567 억 23291303 N N 201948 N 00 N
8 20250401 100109 55 30.00 KOSPI200 건설 N N N Y 40 N 35700 -250 5 -0.70 6288311775 175738 11.24 36250 36300 35500 46700 25200 35950 35782.31 20.92 0 -34650 37416 36682 35466 34732 33516 37050 35100 5568 10750 5000 27320 50 1 111355765 39754 -23.80 0.50 12 0.16 -1500.00 71394.00 37550 20250218 -4.93 24100 20241209 48.13 37550 -4.93 20250218 25200 41.67 20250109 37550 -4.93 20250218 24100 48.13 20241209 0.77 Y 000720 5000 5567 억 23291303 N N 201948 N 00 N
9 20250401 090109 55 30.00 KOSPI200 건설 N N N Y 40 N 36050 100 2 0.28 617981925 17086 1.09 36250 36300 35900 46700 25200 35950 36168.91 20.92 0 -8580 37416 36682 35466 34732 33516 37050 35100 5568 10750 5000 27320 50 1 111355765 40144 -24.03 0.50 12 0.02 -1500.00 71394.00 37550 20250218 -3.99 24100 20241209 49.59 37550 -3.99 20250218 25200 43.06 20250109 37550 -3.99 20250218 24100 49.59 20241209 0.77 Y 000720 5000 5567 억 23291303 N N 201948 N 00 N