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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
375500/price/prices-20250401.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
20250407,161110,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,39050,-2350,5,-5.68,5921915700,150794,131.50,40000,40150,38700,53800,29000,41400,39270.86,33.60,0,10197,42600,42000,41350,40750,40100,41675,40425,2082,12400,5000,31460,50,1,38693623,15110,7.30,0.34,12,0.39,5347.00,113286.00,46950,20250310,-16.83,28600,20240805,36.54,46950,-16.83,20250310,30000,30.17,20250203,46950,-16.83,20250310,28600,36.54,20240805,0.34,Y,375500,5000,2081 억,,12999785,N,N,9887,N,00,N
20250407,151117,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,38900,-2500,5,-6.04,5453770275,138798,121.04,40000,40150,38700,53800,29000,41400,39292.10,33.60,0,10848,42600,42000,41350,40750,40100,41675,40425,2082,12400,5000,31460,50,1,38693623,15052,7.28,0.34,12,0.36,5347.00,113286.00,46950,20250310,-17.15,28600,20240805,36.01,46950,-17.15,20250310,30000,29.67,20250203,46950,-17.15,20250310,28600,36.01,20240805,0.34,Y,375500,5000,2081 억,,12999785,N,N,6650,N,00,N
20250407,141115,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,39150,-2250,5,-5.43,3803841050,96433,84.09,40000,40150,38900,53800,29000,41400,39444.41,33.60,0,1704,42600,42000,41350,40750,40100,41675,40425,2082,12400,5000,31460,50,1,38693623,15149,7.32,0.35,12,0.25,5347.00,113286.00,46950,20250310,-16.61,28600,20240805,36.89,46950,-16.61,20250310,30000,30.50,20250203,46950,-16.61,20250310,28600,36.89,20240805,0.34,Y,375500,5000,2081 억,,12999785,N,N,6650,N,00,N
20250407,131112,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,39450,-1950,5,-4.71,2898526625,73414,64.02,40000,40150,38900,53800,29000,41400,39480.63,33.60,0,-3603,42600,42000,41350,40750,40100,41675,40425,2082,12400,5000,31460,50,1,38693623,15265,7.38,0.35,12,0.19,5347.00,113286.00,46950,20250310,-15.97,28600,20240805,37.94,46950,-15.97,20250310,30000,31.50,20250203,46950,-15.97,20250310,28600,37.94,20240805,0.34,Y,375500,5000,2081 억,,12999785,N,N,6650,N,00,N
20250407,121109,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,39800,-1600,5,-3.86,2086600350,52870,46.11,40000,40150,38900,53800,29000,41400,39464.79,33.60,0,3288,42600,42000,41350,40750,40100,41675,40425,2082,12400,5000,31460,50,1,38693623,15400,7.44,0.35,12,0.14,5347.00,113286.00,46950,20250310,-15.23,28600,20240805,39.16,46950,-15.23,20250310,30000,32.67,20250203,46950,-15.23,20250310,28600,39.16,20240805,0.34,Y,375500,5000,2081 억,,12999785,N,N,6650,N,00,N
20250407,111113,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,39750,-1650,5,-3.99,1749871250,44407,38.72,40000,40150,38900,53800,29000,41400,39403.05,33.60,0,2894,42600,42000,41350,40750,40100,41675,40425,2082,12400,5000,31460,50,1,38693623,15381,7.43,0.35,12,0.11,5347.00,113286.00,46950,20250310,-15.34,28600,20240805,38.99,46950,-15.34,20250310,30000,32.50,20250203,46950,-15.34,20250310,28600,38.99,20240805,0.34,Y,375500,5000,2081 억,,12999785,N,N,6650,N,00,N
20250407,101113,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,39350,-2050,5,-4.95,1325598800,33710,29.40,40000,40150,38900,53800,29000,41400,39320.52,33.60,0,3621,42600,42000,41350,40750,40100,41675,40425,2082,12400,5000,31460,50,1,38693623,15226,7.36,0.35,12,0.09,5347.00,113286.00,46950,20250310,-16.19,28600,20240805,37.59,46950,-16.19,20250310,30000,31.17,20250203,46950,-16.19,20250310,28600,37.59,20240805,0.34,Y,375500,5000,2081 억,,12999785,N,N,6650,N,00,N
20250407,091114,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,39700,-1700,5,-4.11,317148350,8044,7.01,40000,40150,38900,53800,29000,41400,39414.35,33.60,0,-561,42600,42000,41350,40750,40100,41675,40425,2082,12400,5000,31460,50,1,38693623,15361,7.42,0.35,12,0.02,5347.00,113286.00,46950,20250310,-15.44,28600,20240805,38.81,46950,-15.44,20250310,30000,32.33,20250203,46950,-15.44,20250310,28600,38.81,20240805,0.34,Y,375500,5000,2081 억,,12999785,N,N,6650,N,00,N
20250404,161109,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,41400,-300,5,-0.72,4734829175,114673,70.55,41700,41950,40700,54200,29200,41700,41289.77,33.58,0,15292,43366,42532,41266,40432,39166,42950,40850,2082,12500,5000,31690,50,1,38693623,16019,7.74,0.37,12,0.30,5347.00,113286.00,46950,20250310,-11.82,28600,20240805,44.76,46950,-11.82,20250310,30000,38.00,20250203,46950,-11.82,20250310,28600,44.76,20240805,0.35,Y,375500,5000,2081 억,,12993241,N,N,6650,N,00,N
20250404,151120,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,41600,-100,5,-0.24,4411065525,106856,65.74,41700,41950,40700,54200,29200,41700,41280.47,33.58,0,16506,43366,42532,41266,40432,39166,42950,40850,2082,12500,5000,31690,50,1,38693623,16097,7.78,0.37,12,0.28,5347.00,113286.00,46950,20250310,-11.40,28600,20240805,45.45,46950,-11.40,20250310,30000,38.67,20250203,46950,-11.40,20250310,28600,45.45,20240805,0.35,Y,375500,5000,2081 억,,12993241,N,N,52794,N,00,N
20250404,141123,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40850,-850,5,-2.04,3726082575,90224,55.51,41700,41950,40700,54200,29200,41700,41298.13,33.58,0,12737,43366,42532,41266,40432,39166,42950,40850,2082,12500,5000,31690,50,1,38693623,15806,7.64,0.36,12,0.23,5347.00,113286.00,46950,20250310,-12.99,28600,20240805,42.83,46950,-12.99,20250310,30000,36.17,20250203,46950,-12.99,20250310,28600,42.83,20240805,0.35,Y,375500,5000,2081 억,,12993241,N,N,52794,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 20250407 161110 55 40.00 KOSPI200 건설 N N N Y 40 N 39050 -2350 5 -5.68 5921915700 150794 131.50 40000 40150 38700 53800 29000 41400 39270.86 33.60 0 10197 42600 42000 41350 40750 40100 41675 40425 2082 12400 5000 31460 50 1 38693623 15110 7.30 0.34 12 0.39 5347.00 113286.00 46950 20250310 -16.83 28600 20240805 36.54 46950 -16.83 20250310 30000 30.17 20250203 46950 -16.83 20250310 28600 36.54 20240805 0.34 Y 375500 5000 2081 억 12999785 N N 9887 N 00 N
3 20250407 151117 55 40.00 KOSPI200 건설 N N N Y 40 N 38900 -2500 5 -6.04 5453770275 138798 121.04 40000 40150 38700 53800 29000 41400 39292.10 33.60 0 10848 42600 42000 41350 40750 40100 41675 40425 2082 12400 5000 31460 50 1 38693623 15052 7.28 0.34 12 0.36 5347.00 113286.00 46950 20250310 -17.15 28600 20240805 36.01 46950 -17.15 20250310 30000 29.67 20250203 46950 -17.15 20250310 28600 36.01 20240805 0.34 Y 375500 5000 2081 억 12999785 N N 6650 N 00 N
4 20250407 141115 55 40.00 KOSPI200 건설 N N N Y 40 N 39150 -2250 5 -5.43 3803841050 96433 84.09 40000 40150 38900 53800 29000 41400 39444.41 33.60 0 1704 42600 42000 41350 40750 40100 41675 40425 2082 12400 5000 31460 50 1 38693623 15149 7.32 0.35 12 0.25 5347.00 113286.00 46950 20250310 -16.61 28600 20240805 36.89 46950 -16.61 20250310 30000 30.50 20250203 46950 -16.61 20250310 28600 36.89 20240805 0.34 Y 375500 5000 2081 억 12999785 N N 6650 N 00 N
5 20250407 131112 55 40.00 KOSPI200 건설 N N N Y 40 N 39450 -1950 5 -4.71 2898526625 73414 64.02 40000 40150 38900 53800 29000 41400 39480.63 33.60 0 -3603 42600 42000 41350 40750 40100 41675 40425 2082 12400 5000 31460 50 1 38693623 15265 7.38 0.35 12 0.19 5347.00 113286.00 46950 20250310 -15.97 28600 20240805 37.94 46950 -15.97 20250310 30000 31.50 20250203 46950 -15.97 20250310 28600 37.94 20240805 0.34 Y 375500 5000 2081 억 12999785 N N 6650 N 00 N
6 20250407 121109 55 40.00 KOSPI200 건설 N N N Y 40 N 39800 -1600 5 -3.86 2086600350 52870 46.11 40000 40150 38900 53800 29000 41400 39464.79 33.60 0 3288 42600 42000 41350 40750 40100 41675 40425 2082 12400 5000 31460 50 1 38693623 15400 7.44 0.35 12 0.14 5347.00 113286.00 46950 20250310 -15.23 28600 20240805 39.16 46950 -15.23 20250310 30000 32.67 20250203 46950 -15.23 20250310 28600 39.16 20240805 0.34 Y 375500 5000 2081 억 12999785 N N 6650 N 00 N
7 20250407 111113 55 40.00 KOSPI200 건설 N N N Y 40 N 39750 -1650 5 -3.99 1749871250 44407 38.72 40000 40150 38900 53800 29000 41400 39403.05 33.60 0 2894 42600 42000 41350 40750 40100 41675 40425 2082 12400 5000 31460 50 1 38693623 15381 7.43 0.35 12 0.11 5347.00 113286.00 46950 20250310 -15.34 28600 20240805 38.99 46950 -15.34 20250310 30000 32.50 20250203 46950 -15.34 20250310 28600 38.99 20240805 0.34 Y 375500 5000 2081 억 12999785 N N 6650 N 00 N
8 20250407 101113 55 40.00 KOSPI200 건설 N N N Y 40 N 39350 -2050 5 -4.95 1325598800 33710 29.40 40000 40150 38900 53800 29000 41400 39320.52 33.60 0 3621 42600 42000 41350 40750 40100 41675 40425 2082 12400 5000 31460 50 1 38693623 15226 7.36 0.35 12 0.09 5347.00 113286.00 46950 20250310 -16.19 28600 20240805 37.59 46950 -16.19 20250310 30000 31.17 20250203 46950 -16.19 20250310 28600 37.59 20240805 0.34 Y 375500 5000 2081 억 12999785 N N 6650 N 00 N
9 20250407 091114 55 40.00 KOSPI200 건설 N N N Y 40 N 39700 -1700 5 -4.11 317148350 8044 7.01 40000 40150 38900 53800 29000 41400 39414.35 33.60 0 -561 42600 42000 41350 40750 40100 41675 40425 2082 12400 5000 31460 50 1 38693623 15361 7.42 0.35 12 0.02 5347.00 113286.00 46950 20250310 -15.44 28600 20240805 38.81 46950 -15.44 20250310 30000 32.33 20250203 46950 -15.44 20250310 28600 38.81 20240805 0.34 Y 375500 5000 2081 억 12999785 N N 6650 N 00 N
10 20250404 161109 55 40.00 KOSPI200 건설 N N N Y 40 N 41400 -300 5 -0.72 4734829175 114673 70.55 41700 41950 40700 54200 29200 41700 41289.77 33.58 0 15292 43366 42532 41266 40432 39166 42950 40850 2082 12500 5000 31690 50 1 38693623 16019 7.74 0.37 12 0.30 5347.00 113286.00 46950 20250310 -11.82 28600 20240805 44.76 46950 -11.82 20250310 30000 38.00 20250203 46950 -11.82 20250310 28600 44.76 20240805 0.35 Y 375500 5000 2081 억 12993241 N N 6650 N 00 N
11 20250404 151120 55 40.00 KOSPI200 건설 N N N Y 40 N 41600 -100 5 -0.24 4411065525 106856 65.74 41700 41950 40700 54200 29200 41700 41280.47 33.58 0 16506 43366 42532 41266 40432 39166 42950 40850 2082 12500 5000 31690 50 1 38693623 16097 7.78 0.37 12 0.28 5347.00 113286.00 46950 20250310 -11.40 28600 20240805 45.45 46950 -11.40 20250310 30000 38.67 20250203 46950 -11.40 20250310 28600 45.45 20240805 0.35 Y 375500 5000 2081 억 12993241 N N 52794 N 00 N
12 20250404 141123 55 40.00 KOSPI200 건설 N N N Y 40 N 40850 -850 5 -2.04 3726082575 90224 55.51 41700 41950 40700 54200 29200 41700 41298.13 33.58 0 12737 43366 42532 41266 40432 39166 42950 40850 2082 12500 5000 31690 50 1 38693623 15806 7.64 0.36 12 0.23 5347.00 113286.00 46950 20250310 -12.99 28600 20240805 42.83 46950 -12.99 20250310 30000 36.17 20250203 46950 -12.99 20250310 28600 42.83 20240805 0.35 Y 375500 5000 2081 억 12993241 N N 52794 N 00 N