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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000720/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
20250411,160110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,38200,400,2,1.06,26185650400,692860,58.02,37200,38200,36900,49100,26500,37800,37793.51,20.60,0,11140,39000,38400,37200,36600,35400,38700,36900,5568,11300,5000,28720,50,1,111355765,42538,-25.47,0.54,12,0.62,-1500.00,71394.00,38200,20250411,0.00,24100,20241209,58.51,38200,0.00,20250411,25200,51.59,20250109,38200,0.00,20250411,24100,58.51,20241209,0.64,Y,000720,5000,5567 억,,22943077,N,N,51042,N,00,N
20250411,150110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,38150,350,2,0.93,22525765850,596958,49.99,37200,38150,36900,49100,26500,37800,37734.24,20.60,0,1589,39000,38400,37200,36600,35400,38700,36900,5568,11300,5000,28720,50,1,111355765,42482,-25.43,0.53,12,0.54,-1500.00,71394.00,38150,20250411,0.00,24100,20241209,58.30,38150,0.00,20250411,25200,51.39,20250109,38150,0.00,20250411,24100,58.30,20241209,0.64,Y,000720,5000,5567 억,,22943077,N,N,120465,N,00,N
20250411,140110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,38100,300,2,0.79,16329971600,434218,36.36,37200,38100,36900,49100,26500,37800,37607.73,20.60,0,-11019,39000,38400,37200,36600,35400,38700,36900,5568,11300,5000,28720,50,1,111355765,42427,-25.40,0.53,12,0.39,-1500.00,71394.00,38100,20250411,0.00,24100,20241209,58.09,38100,0.00,20250411,25200,51.19,20250109,38100,0.00,20250411,24100,58.09,20241209,0.64,Y,000720,5000,5567 억,,22943077,N,N,120465,N,00,N
20250411,130110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,37800,0,3,0.00,10066053625,269217,22.54,37200,37800,36900,49100,26500,37800,37389.96,20.60,0,-26380,39000,38400,37200,36600,35400,38700,36900,5568,11300,5000,28720,50,1,111355765,42092,-25.20,0.53,12,0.24,-1500.00,71394.00,37800,20250410,0.00,24100,20241209,56.85,37800,0.00,20250410,25200,50.00,20250109,37800,0.00,20250410,24100,56.85,20241209,0.64,Y,000720,5000,5567 억,,22943077,N,N,120465,N,00,N
20250411,120110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,37450,-350,5,-0.93,7833325250,209895,17.58,37200,37750,36900,49100,26500,37800,37319.98,20.60,0,-35640,39000,38400,37200,36600,35400,38700,36900,5568,11300,5000,28720,50,1,111355765,41703,-24.97,0.52,12,0.19,-1500.00,71394.00,37800,20250410,-0.93,24100,20241209,55.39,37800,-0.93,20250410,25200,48.61,20250109,37800,-0.93,20250410,24100,55.39,20241209,0.64,Y,000720,5000,5567 억,,22943077,N,N,120465,N,00,N
20250411,110110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,37400,-400,5,-1.06,6307321825,169017,14.15,37200,37750,36900,49100,26500,37800,37317.39,20.60,0,-26495,39000,38400,37200,36600,35400,38700,36900,5568,11300,5000,28720,50,1,111355765,41647,-24.93,0.52,12,0.15,-1500.00,71394.00,37800,20250410,-1.06,24100,20241209,55.19,37800,-1.06,20250410,25200,48.41,20250109,37800,-1.06,20250410,24100,55.19,20241209,0.64,Y,000720,5000,5567 억,,22943077,N,N,120465,N,00,N
20250411,100109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,37550,-250,5,-0.66,4097735975,109916,9.20,37200,37750,36900,49100,26500,37800,37280.14,20.60,0,-14364,39000,38400,37200,36600,35400,38700,36900,5568,11300,5000,28720,50,1,111355765,41814,-25.03,0.53,12,0.10,-1500.00,71394.00,37800,20250410,-0.66,24100,20241209,55.81,37800,-0.66,20250410,25200,49.01,20250109,37800,-0.66,20250410,24100,55.81,20241209,0.64,Y,000720,5000,5567 억,,22943077,N,N,120465,N,00,N
20250411,090110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,37050,-750,5,-1.98,223790450,6021,0.50,37200,37200,37000,49100,26500,37800,37157.65,20.60,0,-887,39000,38400,37200,36600,35400,38700,36900,5568,11300,5000,28720,50,1,111355765,41257,-24.70,0.52,12,0.01,-1500.00,71394.00,37800,20250410,-1.98,24100,20241209,53.73,37800,-1.98,20250410,25200,47.02,20250109,37800,-1.98,20250410,24100,53.73,20241209,0.64,Y,000720,5000,5567 억,,22943077,N,N,120465,N,00,N
20250410,160109,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,37800,1950,2,5.44,44459463425,1194220,184.43,36550,37800,36000,46600,25100,35850,37228.83,20.49,0,133084,36716,36282,35866,35432,35016,36275,35425,5568,10750,5000,27240,50,1,111355765,42092,-25.20,0.53,12,1.07,-1500.00,71394.00,37800,20250410,0.00,24100,20241209,56.85,37800,0.00,20250410,25200,50.00,20250109,37800,0.00,20250410,24100,56.85,20241209,0.67,Y,000720,5000,5567 억,,22816701,N,N,120465,N,00,N
20250410,150110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,37450,1600,2,4.46,34499136775,930112,143.64,36550,37600,36000,46600,25100,35850,37091.38,20.49,0,160278,36716,36282,35866,35432,35016,36275,35425,5568,10750,5000,27240,50,1,111355765,41703,-24.97,0.52,12,0.84,-1500.00,71394.00,37600,20250410,-0.40,24100,20241209,55.39,37600,-0.40,20250410,25200,48.61,20250109,37600,-0.40,20250410,24100,55.39,20241209,0.67,Y,000720,5000,5567 억,,22816701,N,N,128366,N,00,N
20250410,140110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,37300,1450,2,4.04,28632759425,773230,119.41,36550,37600,36000,46600,25100,35850,37030.07,20.49,0,143368,36716,36282,35866,35432,35016,36275,35425,5568,10750,5000,27240,50,1,111355765,41536,-24.87,0.52,12,0.69,-1500.00,71394.00,37600,20250410,-0.80,24100,20241209,54.77,37600,-0.80,20250410,25200,48.02,20250109,37600,-0.80,20250410,24100,54.77,20241209,0.67,Y,000720,5000,5567 억,,22816701,N,N,128366,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 20250411 160110 55 30.00 KOSPI200 신고가 건설 N N N Y 40 N 38200 400 2 1.06 26185650400 692860 58.02 37200 38200 36900 49100 26500 37800 37793.51 20.60 0 11140 39000 38400 37200 36600 35400 38700 36900 5568 11300 5000 28720 50 1 111355765 42538 -25.47 0.54 12 0.62 -1500.00 71394.00 38200 20250411 0.00 24100 20241209 58.51 38200 0.00 20250411 25200 51.59 20250109 38200 0.00 20250411 24100 58.51 20241209 0.64 Y 000720 5000 5567 억 22943077 N N 51042 N 00 N
3 20250411 150110 55 30.00 KOSPI200 신고가 건설 N N N Y 40 N 38150 350 2 0.93 22525765850 596958 49.99 37200 38150 36900 49100 26500 37800 37734.24 20.60 0 1589 39000 38400 37200 36600 35400 38700 36900 5568 11300 5000 28720 50 1 111355765 42482 -25.43 0.53 12 0.54 -1500.00 71394.00 38150 20250411 0.00 24100 20241209 58.30 38150 0.00 20250411 25200 51.39 20250109 38150 0.00 20250411 24100 58.30 20241209 0.64 Y 000720 5000 5567 억 22943077 N N 120465 N 00 N
4 20250411 140110 55 30.00 KOSPI200 신고가 건설 N N N Y 40 N 38100 300 2 0.79 16329971600 434218 36.36 37200 38100 36900 49100 26500 37800 37607.73 20.60 0 -11019 39000 38400 37200 36600 35400 38700 36900 5568 11300 5000 28720 50 1 111355765 42427 -25.40 0.53 12 0.39 -1500.00 71394.00 38100 20250411 0.00 24100 20241209 58.09 38100 0.00 20250411 25200 51.19 20250109 38100 0.00 20250411 24100 58.09 20241209 0.64 Y 000720 5000 5567 억 22943077 N N 120465 N 00 N
5 20250411 130110 55 30.00 KOSPI200 신고가 건설 N N N Y 40 N 37800 0 3 0.00 10066053625 269217 22.54 37200 37800 36900 49100 26500 37800 37389.96 20.60 0 -26380 39000 38400 37200 36600 35400 38700 36900 5568 11300 5000 28720 50 1 111355765 42092 -25.20 0.53 12 0.24 -1500.00 71394.00 37800 20250410 0.00 24100 20241209 56.85 37800 0.00 20250410 25200 50.00 20250109 37800 0.00 20250410 24100 56.85 20241209 0.64 Y 000720 5000 5567 억 22943077 N N 120465 N 00 N
6 20250411 120110 55 30.00 KOSPI200 건설 N N N Y 40 N 37450 -350 5 -0.93 7833325250 209895 17.58 37200 37750 36900 49100 26500 37800 37319.98 20.60 0 -35640 39000 38400 37200 36600 35400 38700 36900 5568 11300 5000 28720 50 1 111355765 41703 -24.97 0.52 12 0.19 -1500.00 71394.00 37800 20250410 -0.93 24100 20241209 55.39 37800 -0.93 20250410 25200 48.61 20250109 37800 -0.93 20250410 24100 55.39 20241209 0.64 Y 000720 5000 5567 억 22943077 N N 120465 N 00 N
7 20250411 110110 55 30.00 KOSPI200 건설 N N N Y 40 N 37400 -400 5 -1.06 6307321825 169017 14.15 37200 37750 36900 49100 26500 37800 37317.39 20.60 0 -26495 39000 38400 37200 36600 35400 38700 36900 5568 11300 5000 28720 50 1 111355765 41647 -24.93 0.52 12 0.15 -1500.00 71394.00 37800 20250410 -1.06 24100 20241209 55.19 37800 -1.06 20250410 25200 48.41 20250109 37800 -1.06 20250410 24100 55.19 20241209 0.64 Y 000720 5000 5567 억 22943077 N N 120465 N 00 N
8 20250411 100109 55 30.00 KOSPI200 건설 N N N Y 40 N 37550 -250 5 -0.66 4097735975 109916 9.20 37200 37750 36900 49100 26500 37800 37280.14 20.60 0 -14364 39000 38400 37200 36600 35400 38700 36900 5568 11300 5000 28720 50 1 111355765 41814 -25.03 0.53 12 0.10 -1500.00 71394.00 37800 20250410 -0.66 24100 20241209 55.81 37800 -0.66 20250410 25200 49.01 20250109 37800 -0.66 20250410 24100 55.81 20241209 0.64 Y 000720 5000 5567 억 22943077 N N 120465 N 00 N
9 20250411 090110 55 30.00 KOSPI200 건설 N N N Y 40 N 37050 -750 5 -1.98 223790450 6021 0.50 37200 37200 37000 49100 26500 37800 37157.65 20.60 0 -887 39000 38400 37200 36600 35400 38700 36900 5568 11300 5000 28720 50 1 111355765 41257 -24.70 0.52 12 0.01 -1500.00 71394.00 37800 20250410 -1.98 24100 20241209 53.73 37800 -1.98 20250410 25200 47.02 20250109 37800 -1.98 20250410 24100 53.73 20241209 0.64 Y 000720 5000 5567 억 22943077 N N 120465 N 00 N
10 20250410 160109 55 30.00 KOSPI200 신고가 건설 N N N Y 40 N 37800 1950 2 5.44 44459463425 1194220 184.43 36550 37800 36000 46600 25100 35850 37228.83 20.49 0 133084 36716 36282 35866 35432 35016 36275 35425 5568 10750 5000 27240 50 1 111355765 42092 -25.20 0.53 12 1.07 -1500.00 71394.00 37800 20250410 0.00 24100 20241209 56.85 37800 0.00 20250410 25200 50.00 20250109 37800 0.00 20250410 24100 56.85 20241209 0.67 Y 000720 5000 5567 억 22816701 N N 120465 N 00 N
11 20250410 150110 55 30.00 KOSPI200 신고가 건설 N N N Y 40 N 37450 1600 2 4.46 34499136775 930112 143.64 36550 37600 36000 46600 25100 35850 37091.38 20.49 0 160278 36716 36282 35866 35432 35016 36275 35425 5568 10750 5000 27240 50 1 111355765 41703 -24.97 0.52 12 0.84 -1500.00 71394.00 37600 20250410 -0.40 24100 20241209 55.39 37600 -0.40 20250410 25200 48.61 20250109 37600 -0.40 20250410 24100 55.39 20241209 0.67 Y 000720 5000 5567 억 22816701 N N 128366 N 00 N
12 20250410 140110 55 30.00 KOSPI200 신고가 건설 N N N Y 40 N 37300 1450 2 4.04 28632759425 773230 119.41 36550 37600 36000 46600 25100 35850 37030.07 20.49 0 143368 36716 36282 35866 35432 35016 36275 35425 5568 10750 5000 27240 50 1 111355765 41536 -24.87 0.52 12 0.69 -1500.00 71394.00 37600 20250410 -0.80 24100 20241209 54.77 37600 -0.80 20250410 25200 48.02 20250109 37600 -0.80 20250410 24100 54.77 20241209 0.67 Y 000720 5000 5567 억 22816701 N N 128366 N 00 N