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
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
20250411,161135,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40050,550,2,1.39,3832441600,96293,53.54,39700,40150,39250,51300,27650,39500,39799.76,33.81,0,-12435,40300,39900,39350,38950,38400,40100,39150,2082,11800,5000,30020,50,1,38693623,15497,7.49,0.35,12,0.25,5347.00,113286.00,46950,20250310,-14.70,28600,20240805,40.03,46950,-14.70,20250310,30000,33.50,20250203,46950,-14.70,20250310,28600,40.03,20240805,0.36,Y,375500,5000,2081 억,,13081877,N,N,9108,N,00,N
20250411,151146,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40050,550,2,1.39,3123733850,78602,43.71,39700,40100,39250,51300,27650,39500,39741.15,33.81,0,-8152,40300,39900,39350,38950,38400,40100,39150,2082,11800,5000,30020,50,1,38693623,15497,7.49,0.35,12,0.20,5347.00,113286.00,46950,20250310,-14.70,28600,20240805,40.03,46950,-14.70,20250310,30000,33.50,20250203,46950,-14.70,20250310,28600,40.03,20240805,0.36,Y,375500,5000,2081 억,,13081877,N,N,18319,N,00,N
20250411,141143,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40000,500,2,1.27,2533598650,63813,35.48,39700,40050,39250,51300,27650,39500,39703.49,33.81,0,-7288,40300,39900,39350,38950,38400,40100,39150,2082,11800,5000,30020,50,1,38693623,15477,7.48,0.35,12,0.16,5347.00,113286.00,46950,20250310,-14.80,28600,20240805,39.86,46950,-14.80,20250310,30000,33.33,20250203,46950,-14.80,20250310,28600,39.86,20240805,0.36,Y,375500,5000,2081 억,,13081877,N,N,18319,N,00,N
20250411,131145,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,39850,350,2,0.89,2136050225,53850,29.94,39700,40050,39250,51300,27650,39500,39666.67,33.81,0,-6397,40300,39900,39350,38950,38400,40100,39150,2082,11800,5000,30020,50,1,38693623,15419,7.45,0.35,12,0.14,5347.00,113286.00,46950,20250310,-15.12,28600,20240805,39.34,46950,-15.12,20250310,30000,32.83,20250203,46950,-15.12,20250310,28600,39.34,20240805,0.36,Y,375500,5000,2081 억,,13081877,N,N,18319,N,00,N
20250411,121146,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,39600,100,2,0.25,1788046050,45103,25.08,39700,40050,39250,51300,27650,39500,39643.62,33.81,0,-6291,40300,39900,39350,38950,38400,40100,39150,2082,11800,5000,30020,50,1,38693623,15323,7.41,0.35,12,0.12,5347.00,113286.00,46950,20250310,-15.65,28600,20240805,38.46,46950,-15.65,20250310,30000,32.00,20250203,46950,-15.65,20250310,28600,38.46,20240805,0.36,Y,375500,5000,2081 억,,13081877,N,N,18319,N,00,N
20250411,111146,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,39400,-100,5,-0.25,1470938500,37057,20.61,39700,40050,39300,51300,27650,39500,39693.94,33.81,0,-6096,40300,39900,39350,38950,38400,40100,39150,2082,11800,5000,30020,50,1,38693623,15245,7.37,0.35,12,0.10,5347.00,113286.00,46950,20250310,-16.08,28600,20240805,37.76,46950,-16.08,20250310,30000,31.33,20250203,46950,-16.08,20250310,28600,37.76,20240805,0.36,Y,375500,5000,2081 억,,13081877,N,N,18319,N,00,N
20250411,101149,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,39700,200,2,0.51,934295200,23471,13.05,39700,40050,39400,51300,27650,39500,39806.37,33.81,0,-2053,40300,39900,39350,38950,38400,40100,39150,2082,11800,5000,30020,50,1,38693623,15361,7.42,0.35,12,0.06,5347.00,113286.00,46950,20250310,-15.44,28600,20240805,38.81,46950,-15.44,20250310,30000,32.33,20250203,46950,-15.44,20250310,28600,38.81,20240805,0.36,Y,375500,5000,2081 억,,13081877,N,N,18319,N,00,N
20250411,091152,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,39800,300,2,0.76,267090200,6717,3.73,39700,39900,39400,51300,27650,39500,39763.32,33.81,0,-1260,40300,39900,39350,38950,38400,40100,39150,2082,11800,5000,30020,50,1,38693623,15400,7.44,0.35,12,0.02,5347.00,113286.00,46950,20250310,-15.23,28600,20240805,39.16,46950,-15.23,20250310,30000,32.67,20250203,46950,-15.23,20250310,28600,39.16,20240805,0.36,Y,375500,5000,2081 억,,13081877,N,N,18319,N,00,N
20250410,161139,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,39500,1500,2,3.95,7090682650,179844,161.91,39400,39750,38800,49400,26600,38000,39426.85,33.77,0,12531,40166,39082,38116,37032,36066,39625,37575,2082,11400,5000,28880,50,1,38693623,15284,7.39,0.35,12,0.46,5347.00,113286.00,46950,20250310,-15.87,28600,20240805,38.11,46950,-15.87,20250310,30000,31.67,20250203,46950,-15.87,20250310,28600,38.11,20240805,0.35,Y,375500,5000,2081 억,,13068209,N,N,18319,N,00,N
20250410,151145,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,39600,1600,2,4.21,4606532200,116955,105.29,39400,39750,38800,49400,26600,38000,39387.22,33.77,0,-22035,40166,39082,38116,37032,36066,39625,37575,2082,11400,5000,28880,50,1,38693623,15323,7.41,0.35,12,0.30,5347.00,113286.00,46950,20250310,-15.65,28600,20240805,38.46,46950,-15.65,20250310,30000,32.00,20250203,46950,-15.65,20250310,28600,38.46,20240805,0.35,Y,375500,5000,2081 억,,13068209,N,N,3958,N,00,N
20250410,141141,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,39600,1600,2,4.21,3804642500,96670,87.03,39400,39750,38800,49400,26600,38000,39357.01,33.77,0,-21966,40166,39082,38116,37032,36066,39625,37575,2082,11400,5000,28880,50,1,38693623,15323,7.41,0.35,12,0.25,5347.00,113286.00,46950,20250310,-15.65,28600,20240805,38.46,46950,-15.65,20250310,30000,32.00,20250203,46950,-15.65,20250310,28600,38.46,20240805,0.35,Y,375500,5000,2081 억,,13068209,N,N,3958,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 161135 55 40.00 KOSPI200 건설 N N N Y 40 N 40050 550 2 1.39 3832441600 96293 53.54 39700 40150 39250 51300 27650 39500 39799.76 33.81 0 -12435 40300 39900 39350 38950 38400 40100 39150 2082 11800 5000 30020 50 1 38693623 15497 7.49 0.35 12 0.25 5347.00 113286.00 46950 20250310 -14.70 28600 20240805 40.03 46950 -14.70 20250310 30000 33.50 20250203 46950 -14.70 20250310 28600 40.03 20240805 0.36 Y 375500 5000 2081 억 13081877 N N 9108 N 00 N
3 20250411 151146 55 40.00 KOSPI200 건설 N N N Y 40 N 40050 550 2 1.39 3123733850 78602 43.71 39700 40100 39250 51300 27650 39500 39741.15 33.81 0 -8152 40300 39900 39350 38950 38400 40100 39150 2082 11800 5000 30020 50 1 38693623 15497 7.49 0.35 12 0.20 5347.00 113286.00 46950 20250310 -14.70 28600 20240805 40.03 46950 -14.70 20250310 30000 33.50 20250203 46950 -14.70 20250310 28600 40.03 20240805 0.36 Y 375500 5000 2081 억 13081877 N N 18319 N 00 N
4 20250411 141143 55 40.00 KOSPI200 건설 N N N Y 40 N 40000 500 2 1.27 2533598650 63813 35.48 39700 40050 39250 51300 27650 39500 39703.49 33.81 0 -7288 40300 39900 39350 38950 38400 40100 39150 2082 11800 5000 30020 50 1 38693623 15477 7.48 0.35 12 0.16 5347.00 113286.00 46950 20250310 -14.80 28600 20240805 39.86 46950 -14.80 20250310 30000 33.33 20250203 46950 -14.80 20250310 28600 39.86 20240805 0.36 Y 375500 5000 2081 억 13081877 N N 18319 N 00 N
5 20250411 131145 55 40.00 KOSPI200 건설 N N N Y 40 N 39850 350 2 0.89 2136050225 53850 29.94 39700 40050 39250 51300 27650 39500 39666.67 33.81 0 -6397 40300 39900 39350 38950 38400 40100 39150 2082 11800 5000 30020 50 1 38693623 15419 7.45 0.35 12 0.14 5347.00 113286.00 46950 20250310 -15.12 28600 20240805 39.34 46950 -15.12 20250310 30000 32.83 20250203 46950 -15.12 20250310 28600 39.34 20240805 0.36 Y 375500 5000 2081 억 13081877 N N 18319 N 00 N
6 20250411 121146 55 40.00 KOSPI200 건설 N N N Y 40 N 39600 100 2 0.25 1788046050 45103 25.08 39700 40050 39250 51300 27650 39500 39643.62 33.81 0 -6291 40300 39900 39350 38950 38400 40100 39150 2082 11800 5000 30020 50 1 38693623 15323 7.41 0.35 12 0.12 5347.00 113286.00 46950 20250310 -15.65 28600 20240805 38.46 46950 -15.65 20250310 30000 32.00 20250203 46950 -15.65 20250310 28600 38.46 20240805 0.36 Y 375500 5000 2081 억 13081877 N N 18319 N 00 N
7 20250411 111146 55 40.00 KOSPI200 건설 N N N Y 40 N 39400 -100 5 -0.25 1470938500 37057 20.61 39700 40050 39300 51300 27650 39500 39693.94 33.81 0 -6096 40300 39900 39350 38950 38400 40100 39150 2082 11800 5000 30020 50 1 38693623 15245 7.37 0.35 12 0.10 5347.00 113286.00 46950 20250310 -16.08 28600 20240805 37.76 46950 -16.08 20250310 30000 31.33 20250203 46950 -16.08 20250310 28600 37.76 20240805 0.36 Y 375500 5000 2081 억 13081877 N N 18319 N 00 N
8 20250411 101149 55 40.00 KOSPI200 건설 N N N Y 40 N 39700 200 2 0.51 934295200 23471 13.05 39700 40050 39400 51300 27650 39500 39806.37 33.81 0 -2053 40300 39900 39350 38950 38400 40100 39150 2082 11800 5000 30020 50 1 38693623 15361 7.42 0.35 12 0.06 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 0.36 Y 375500 5000 2081 억 13081877 N N 18319 N 00 N
9 20250411 091152 55 40.00 KOSPI200 건설 N N N Y 40 N 39800 300 2 0.76 267090200 6717 3.73 39700 39900 39400 51300 27650 39500 39763.32 33.81 0 -1260 40300 39900 39350 38950 38400 40100 39150 2082 11800 5000 30020 50 1 38693623 15400 7.44 0.35 12 0.02 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 0.36 Y 375500 5000 2081 억 13081877 N N 18319 N 00 N
10 20250410 161139 55 40.00 KOSPI200 건설 N N N Y 40 N 39500 1500 2 3.95 7090682650 179844 161.91 39400 39750 38800 49400 26600 38000 39426.85 33.77 0 12531 40166 39082 38116 37032 36066 39625 37575 2082 11400 5000 28880 50 1 38693623 15284 7.39 0.35 12 0.46 5347.00 113286.00 46950 20250310 -15.87 28600 20240805 38.11 46950 -15.87 20250310 30000 31.67 20250203 46950 -15.87 20250310 28600 38.11 20240805 0.35 Y 375500 5000 2081 억 13068209 N N 18319 N 00 N
11 20250410 151145 55 40.00 KOSPI200 건설 N N N Y 40 N 39600 1600 2 4.21 4606532200 116955 105.29 39400 39750 38800 49400 26600 38000 39387.22 33.77 0 -22035 40166 39082 38116 37032 36066 39625 37575 2082 11400 5000 28880 50 1 38693623 15323 7.41 0.35 12 0.30 5347.00 113286.00 46950 20250310 -15.65 28600 20240805 38.46 46950 -15.65 20250310 30000 32.00 20250203 46950 -15.65 20250310 28600 38.46 20240805 0.35 Y 375500 5000 2081 억 13068209 N N 3958 N 00 N
12 20250410 141141 55 40.00 KOSPI200 건설 N N N Y 40 N 39600 1600 2 4.21 3804642500 96670 87.03 39400 39750 38800 49400 26600 38000 39357.01 33.77 0 -21966 40166 39082 38116 37032 36066 39625 37575 2082 11400 5000 28880 50 1 38693623 15323 7.41 0.35 12 0.25 5347.00 113286.00 46950 20250310 -15.65 28600 20240805 38.46 46950 -15.65 20250310 30000 32.00 20250203 46950 -15.65 20250310 28600 38.46 20240805 0.35 Y 375500 5000 2081 억 13068209 N N 3958 N 00 N