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
047040/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
20250411,160455,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3195,45,2,1.43,1475567378,469827,55.52,3105,3195,3075,4095,2205,3150,3140.64,11.34,0,21641,3220,3185,3115,3080,3010,3202,3097,20781,945,5000,2390,5,1,415622638,13279,5.67,0.30,12,0.11,563.00,10569.00,4965,20240718,-35.65,2940,20250409,8.67,3760,-15.03,20250219,2940,8.67,20250409,4965,-35.65,20240718,2940,8.67,20250409,1.33,Y,047040,5000,20781 억,,47149077,N,N,15292,N,00,N
20250411,150459,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3190,40,2,1.27,1304984983,416386,49.20,3105,3190,3075,4095,2205,3150,3134.08,11.34,0,35654,3220,3185,3115,3080,3010,3202,3097,20781,945,5000,2390,5,1,415622638,13258,5.67,0.30,12,0.10,563.00,10569.00,4965,20240718,-35.75,2940,20250409,8.50,3760,-15.16,20250219,2940,8.50,20250409,4965,-35.75,20240718,2940,8.50,20250409,1.33,Y,047040,5000,20781 억,,47149077,N,N,35693,N,00,N
20250411,140459,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3180,30,2,0.95,1229395678,392625,46.40,3105,3190,3075,4095,2205,3150,3131.22,11.34,0,35165,3220,3185,3115,3080,3010,3202,3097,20781,945,5000,2390,5,1,415622638,13217,5.65,0.30,12,0.09,563.00,10569.00,4965,20240718,-35.95,2940,20250409,8.16,3760,-15.43,20250219,2940,8.16,20250409,4965,-35.95,20240718,2940,8.16,20250409,1.33,Y,047040,5000,20781 억,,47149077,N,N,35693,N,00,N
20250411,130500,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3170,20,2,0.63,955491383,306481,36.22,3105,3180,3075,4095,2205,3150,3117.62,11.34,0,-13065,3220,3185,3115,3080,3010,3202,3097,20781,945,5000,2390,5,1,415622638,13175,5.63,0.30,12,0.07,563.00,10569.00,4965,20240718,-36.15,2940,20250409,7.82,3760,-15.69,20250219,2940,7.82,20250409,4965,-36.15,20240718,2940,7.82,20250409,1.33,Y,047040,5000,20781 억,,47149077,N,N,35693,N,00,N
20250411,120500,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3145,-5,5,-0.16,746067267,240227,28.39,3105,3150,3075,4095,2205,3150,3105.68,11.34,0,-13571,3220,3185,3115,3080,3010,3202,3097,20781,945,5000,2390,5,1,415622638,13071,5.59,0.30,12,0.06,563.00,10569.00,4965,20240718,-36.66,2940,20250409,6.97,3760,-16.36,20250219,2940,6.97,20250409,4965,-36.66,20240718,2940,6.97,20250409,1.33,Y,047040,5000,20781 억,,47149077,N,N,35693,N,00,N
20250411,110459,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3105,-45,5,-1.43,488225262,157541,18.62,3105,3130,3075,4095,2205,3150,3099.04,11.34,0,-13900,3220,3185,3115,3080,3010,3202,3097,20781,945,5000,2390,5,1,415622638,12905,5.52,0.29,12,0.04,563.00,10569.00,4965,20240718,-37.46,2940,20250409,5.61,3760,-17.42,20250219,2940,5.61,20250409,4965,-37.46,20240718,2940,5.61,20250409,1.33,Y,047040,5000,20781 억,,47149077,N,N,35693,N,00,N
20250411,100500,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3105,-45,5,-1.43,383962880,123823,14.63,3105,3130,3075,4095,2205,3150,3100.90,11.34,0,-4983,3220,3185,3115,3080,3010,3202,3097,20781,945,5000,2390,5,1,415622638,12905,5.52,0.29,12,0.03,563.00,10569.00,4965,20240718,-37.46,2940,20250409,5.61,3760,-17.42,20250219,2940,5.61,20250409,4965,-37.46,20240718,2940,5.61,20250409,1.33,Y,047040,5000,20781 억,,47149077,N,N,35693,N,00,N
20250411,090503,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3115,-35,5,-1.11,109410700,35305,4.17,3105,3115,3075,4095,2205,3150,3099.01,11.34,0,-5007,3220,3185,3115,3080,3010,3202,3097,20781,945,5000,2390,5,1,415622638,12947,5.53,0.29,12,0.01,563.00,10569.00,4965,20240718,-37.26,2940,20250409,5.95,3760,-17.15,20250219,2940,5.95,20250409,4965,-37.26,20240718,2940,5.95,20250409,1.33,Y,047040,5000,20781 억,,47149077,N,N,35693,N,00,N
20250410,160457,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3150,180,2,6.06,2635053610,846239,107.08,3080,3150,3045,3860,2080,2970,3113.82,11.31,0,111371,3083,3026,2983,2926,2883,3005,2905,20781,890,5000,2250,5,1,415622638,13092,5.60,0.30,12,0.20,563.00,10569.00,4965,20240718,-36.56,2940,20250409,7.14,3760,-16.22,20250219,2940,7.14,20250409,4965,-36.56,20240718,2940,7.14,20250409,1.33,Y,047040,5000,20781 억,,46999169,N,N,35693,N,00,N
20250410,150459,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3130,160,2,5.39,1883079185,607397,76.86,3080,3145,3045,3860,2080,2970,3100.24,11.31,0,160812,3083,3026,2983,2926,2883,3005,2905,20781,890,5000,2250,5,1,415622638,13009,5.56,0.30,12,0.15,563.00,10569.00,4965,20240718,-36.96,2940,20250409,6.46,3760,-16.76,20250219,2940,6.46,20250409,4965,-36.96,20240718,2940,6.46,20250409,1.33,Y,047040,5000,20781 억,,46999169,N,N,193313,N,00,N
20250410,140458,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3125,155,2,5.22,1587972890,513184,64.94,3080,3130,3045,3860,2080,2970,3094.35,11.31,0,156417,3083,3026,2983,2926,2883,3005,2905,20781,890,5000,2250,5,1,415622638,12988,5.55,0.30,12,0.12,563.00,10569.00,4965,20240718,-37.06,2940,20250409,6.29,3760,-16.89,20250219,2940,6.29,20250409,4965,-37.06,20240718,2940,6.29,20250409,1.33,Y,047040,5000,20781 억,,46999169,N,N,193313,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 160455 55 40.00 KOSPI200 건설 N N N Y 40 N 3195 45 2 1.43 1475567378 469827 55.52 3105 3195 3075 4095 2205 3150 3140.64 11.34 0 21641 3220 3185 3115 3080 3010 3202 3097 20781 945 5000 2390 5 1 415622638 13279 5.67 0.30 12 0.11 563.00 10569.00 4965 20240718 -35.65 2940 20250409 8.67 3760 -15.03 20250219 2940 8.67 20250409 4965 -35.65 20240718 2940 8.67 20250409 1.33 Y 047040 5000 20781 억 47149077 N N 15292 N 00 N
3 20250411 150459 55 40.00 KOSPI200 건설 N N N Y 40 N 3190 40 2 1.27 1304984983 416386 49.20 3105 3190 3075 4095 2205 3150 3134.08 11.34 0 35654 3220 3185 3115 3080 3010 3202 3097 20781 945 5000 2390 5 1 415622638 13258 5.67 0.30 12 0.10 563.00 10569.00 4965 20240718 -35.75 2940 20250409 8.50 3760 -15.16 20250219 2940 8.50 20250409 4965 -35.75 20240718 2940 8.50 20250409 1.33 Y 047040 5000 20781 억 47149077 N N 35693 N 00 N
4 20250411 140459 55 40.00 KOSPI200 건설 N N N Y 40 N 3180 30 2 0.95 1229395678 392625 46.40 3105 3190 3075 4095 2205 3150 3131.22 11.34 0 35165 3220 3185 3115 3080 3010 3202 3097 20781 945 5000 2390 5 1 415622638 13217 5.65 0.30 12 0.09 563.00 10569.00 4965 20240718 -35.95 2940 20250409 8.16 3760 -15.43 20250219 2940 8.16 20250409 4965 -35.95 20240718 2940 8.16 20250409 1.33 Y 047040 5000 20781 억 47149077 N N 35693 N 00 N
5 20250411 130500 55 40.00 KOSPI200 건설 N N N Y 40 N 3170 20 2 0.63 955491383 306481 36.22 3105 3180 3075 4095 2205 3150 3117.62 11.34 0 -13065 3220 3185 3115 3080 3010 3202 3097 20781 945 5000 2390 5 1 415622638 13175 5.63 0.30 12 0.07 563.00 10569.00 4965 20240718 -36.15 2940 20250409 7.82 3760 -15.69 20250219 2940 7.82 20250409 4965 -36.15 20240718 2940 7.82 20250409 1.33 Y 047040 5000 20781 억 47149077 N N 35693 N 00 N
6 20250411 120500 55 40.00 KOSPI200 건설 N N N Y 40 N 3145 -5 5 -0.16 746067267 240227 28.39 3105 3150 3075 4095 2205 3150 3105.68 11.34 0 -13571 3220 3185 3115 3080 3010 3202 3097 20781 945 5000 2390 5 1 415622638 13071 5.59 0.30 12 0.06 563.00 10569.00 4965 20240718 -36.66 2940 20250409 6.97 3760 -16.36 20250219 2940 6.97 20250409 4965 -36.66 20240718 2940 6.97 20250409 1.33 Y 047040 5000 20781 억 47149077 N N 35693 N 00 N
7 20250411 110459 55 40.00 KOSPI200 건설 N N N Y 40 N 3105 -45 5 -1.43 488225262 157541 18.62 3105 3130 3075 4095 2205 3150 3099.04 11.34 0 -13900 3220 3185 3115 3080 3010 3202 3097 20781 945 5000 2390 5 1 415622638 12905 5.52 0.29 12 0.04 563.00 10569.00 4965 20240718 -37.46 2940 20250409 5.61 3760 -17.42 20250219 2940 5.61 20250409 4965 -37.46 20240718 2940 5.61 20250409 1.33 Y 047040 5000 20781 억 47149077 N N 35693 N 00 N
8 20250411 100500 55 40.00 KOSPI200 건설 N N N Y 40 N 3105 -45 5 -1.43 383962880 123823 14.63 3105 3130 3075 4095 2205 3150 3100.90 11.34 0 -4983 3220 3185 3115 3080 3010 3202 3097 20781 945 5000 2390 5 1 415622638 12905 5.52 0.29 12 0.03 563.00 10569.00 4965 20240718 -37.46 2940 20250409 5.61 3760 -17.42 20250219 2940 5.61 20250409 4965 -37.46 20240718 2940 5.61 20250409 1.33 Y 047040 5000 20781 억 47149077 N N 35693 N 00 N
9 20250411 090503 55 40.00 KOSPI200 건설 N N N Y 40 N 3115 -35 5 -1.11 109410700 35305 4.17 3105 3115 3075 4095 2205 3150 3099.01 11.34 0 -5007 3220 3185 3115 3080 3010 3202 3097 20781 945 5000 2390 5 1 415622638 12947 5.53 0.29 12 0.01 563.00 10569.00 4965 20240718 -37.26 2940 20250409 5.95 3760 -17.15 20250219 2940 5.95 20250409 4965 -37.26 20240718 2940 5.95 20250409 1.33 Y 047040 5000 20781 억 47149077 N N 35693 N 00 N
10 20250410 160457 55 40.00 KOSPI200 건설 N N N Y 40 N 3150 180 2 6.06 2635053610 846239 107.08 3080 3150 3045 3860 2080 2970 3113.82 11.31 0 111371 3083 3026 2983 2926 2883 3005 2905 20781 890 5000 2250 5 1 415622638 13092 5.60 0.30 12 0.20 563.00 10569.00 4965 20240718 -36.56 2940 20250409 7.14 3760 -16.22 20250219 2940 7.14 20250409 4965 -36.56 20240718 2940 7.14 20250409 1.33 Y 047040 5000 20781 억 46999169 N N 35693 N 00 N
11 20250410 150459 55 40.00 KOSPI200 건설 N N N Y 40 N 3130 160 2 5.39 1883079185 607397 76.86 3080 3145 3045 3860 2080 2970 3100.24 11.31 0 160812 3083 3026 2983 2926 2883 3005 2905 20781 890 5000 2250 5 1 415622638 13009 5.56 0.30 12 0.15 563.00 10569.00 4965 20240718 -36.96 2940 20250409 6.46 3760 -16.76 20250219 2940 6.46 20250409 4965 -36.96 20240718 2940 6.46 20250409 1.33 Y 047040 5000 20781 억 46999169 N N 193313 N 00 N
12 20250410 140458 55 40.00 KOSPI200 건설 N N N Y 40 N 3125 155 2 5.22 1587972890 513184 64.94 3080 3130 3045 3860 2080 2970 3094.35 11.31 0 156417 3083 3026 2983 2926 2883 3005 2905 20781 890 5000 2250 5 1 415622638 12988 5.55 0.30 12 0.12 563.00 10569.00 4965 20240718 -37.06 2940 20250409 6.29 3760 -16.89 20250219 2940 6.29 20250409 4965 -37.06 20240718 2940 6.29 20250409 1.33 Y 047040 5000 20781 억 46999169 N N 193313 N 00 N