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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,41600,450,2,1.09,30848146775,745906,123.34,41200,41900,40750,53400,28850,41150,41356.55,20.90,6960,24579,42116,41632,41166,40682,40216,41400,40450,5568,12250,5000,31270,50,1,111355765,46324,-27.73,0.58,12,0.67,-1500.00,71394.00,41900,20250430,-0.72,24100,20241209,72.61,41900,-0.72,20250430,25200,65.08,20250109,41900,-0.72,20250430,24100,72.61,20241209,0.68,Y,000720,5000,5567 억,,23274698,N,N,136195,N,00,N
20250430,150110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,41550,400,2,0.97,26501529925,641178,106.02,41200,41900,40750,53400,28850,41150,41332.56,20.90,6960,-6076,42116,41632,41166,40682,40216,41400,40450,5568,12250,5000,31270,50,1,111355765,46268,-27.70,0.58,12,0.58,-1500.00,71394.00,41900,20250430,-0.84,24100,20241209,72.41,41900,-0.84,20250430,25200,64.88,20250109,41900,-0.84,20250430,24100,72.41,20241209,0.68,Y,000720,5000,5567 억,,23274698,N,N,103593,N,00,N
20250430,140111,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,41850,700,2,1.70,22123946375,536253,88.67,41200,41900,40750,53400,28850,41150,41256.55,20.90,6960,1137,42116,41632,41166,40682,40216,41400,40450,5568,12250,5000,31270,50,1,111355765,46602,-27.90,0.59,12,0.48,-1500.00,71394.00,41900,20250430,-0.12,24100,20241209,73.65,41900,-0.12,20250430,25200,66.07,20250109,41900,-0.12,20250430,24100,73.65,20241209,0.68,Y,000720,5000,5567 억,,23274698,N,N,103593,N,00,N
20250430,130110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,41150,0,3,0.00,14763717375,359282,59.41,41200,41600,40750,53400,28850,41150,41092.28,20.90,6960,7933,42116,41632,41166,40682,40216,41400,40450,5568,12250,5000,31270,50,1,111355765,45823,-27.43,0.58,12,0.32,-1500.00,71394.00,41650,20250428,-1.20,24100,20241209,70.75,41650,-1.20,20250428,25200,63.29,20250109,41650,-1.20,20250428,24100,70.75,20241209,0.68,Y,000720,5000,5567 억,,23274698,N,N,103593,N,00,N
20250430,120110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,41100,-50,5,-0.12,11894551225,289586,47.89,41200,41600,40750,53400,28850,41150,41074.33,20.90,6960,17599,42116,41632,41166,40682,40216,41400,40450,5568,12250,5000,31270,50,1,111355765,45767,-27.40,0.58,12,0.26,-1500.00,71394.00,41650,20250428,-1.32,24100,20241209,70.54,41650,-1.32,20250428,25200,63.10,20250109,41650,-1.32,20250428,24100,70.54,20241209,0.68,Y,000720,5000,5567 억,,23274698,N,N,103593,N,00,N
20250430,110111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,40950,-200,5,-0.49,8840992125,215267,35.60,41200,41600,40750,53400,28850,41150,41069.89,20.90,6960,18388,42116,41632,41166,40682,40216,41400,40450,5568,12250,5000,31270,50,1,111355765,45600,-27.30,0.57,12,0.19,-1500.00,71394.00,41650,20250428,-1.68,24100,20241209,69.92,41650,-1.68,20250428,25200,62.50,20250109,41650,-1.68,20250428,24100,69.92,20241209,0.68,Y,000720,5000,5567 억,,23274698,N,N,103593,N,00,N
20250430,100111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,41050,-100,5,-0.24,5787786150,140845,23.29,41200,41600,40750,53400,28850,41150,41093.30,20.90,6960,27200,42116,41632,41166,40682,40216,41400,40450,5568,12250,5000,31270,50,1,111355765,45712,-27.37,0.57,12,0.13,-1500.00,71394.00,41650,20250428,-1.44,24100,20241209,70.33,41650,-1.44,20250428,25200,62.90,20250109,41650,-1.44,20250428,24100,70.33,20241209,0.68,Y,000720,5000,5567 억,,23274698,N,N,103593,N,00,N
20250430,090110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,40900,-250,5,-0.61,431814250,10507,1.74,41200,41250,40850,53400,28850,41150,41097.75,20.90,6960,-4678,42116,41632,41166,40682,40216,41400,40450,5568,12250,5000,31270,50,1,111355765,45545,-27.27,0.57,12,0.01,-1500.00,71394.00,41650,20250428,-1.80,24100,20241209,69.71,41650,-1.80,20250428,25200,62.30,20250109,41650,-1.80,20250428,24100,69.71,20241209,0.68,Y,000720,5000,5567 억,,23274698,N,N,103593,N,00,N
20250429,160110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,41150,0,3,0.00,24927261350,604744,60.32,41350,41650,40700,53400,28850,41150,41219.54,20.90,0,27683,42950,42050,40750,39850,38550,42500,40300,5568,12250,5000,31270,50,1,111355765,45823,-27.43,0.58,12,0.54,-1500.00,71394.00,41650,20250428,-1.20,24100,20241209,70.75,41650,0.00,20250428,25200,63.29,20250109,41650,-1.20,20250428,24100,70.75,20241209,0.65,Y,000720,5000,5567 억,,23270819,N,N,103593,N,00,N
20250429,150110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,41350,200,2,0.49,20849946300,505614,50.43,41350,41650,40700,53400,28850,41150,41236.88,20.90,0,31561,42950,42050,40750,39850,38550,42500,40300,5568,12250,5000,31270,50,1,111355765,46046,-27.57,0.58,12,0.45,-1500.00,71394.00,41650,20250428,-0.72,24100,20241209,71.58,41650,0.00,20250428,25200,64.09,20250109,41650,-0.72,20250428,24100,71.58,20241209,0.65,Y,000720,5000,5567 억,,23270819,N,N,89629,N,00,N
20250429,140110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,41250,100,2,0.24,17940530750,435071,43.39,41350,41650,40700,53400,28850,41150,41235.87,20.90,0,32160,42950,42050,40750,39850,38550,42500,40300,5568,12250,5000,31270,50,1,111355765,45934,-27.50,0.58,12,0.39,-1500.00,71394.00,41650,20250428,-0.96,24100,20241209,71.16,41650,0.00,20250428,25200,63.69,20250109,41650,-0.96,20250428,24100,71.16,20241209,0.65,Y,000720,5000,5567 억,,23270819,N,N,89629,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 20250430 160110 55 30.00 KOSPI200 신고가 건설 N N N Y 40 N 41600 450 2 1.09 30848146775 745906 123.34 41200 41900 40750 53400 28850 41150 41356.55 20.90 6960 24579 42116 41632 41166 40682 40216 41400 40450 5568 12250 5000 31270 50 1 111355765 46324 -27.73 0.58 12 0.67 -1500.00 71394.00 41900 20250430 -0.72 24100 20241209 72.61 41900 -0.72 20250430 25200 65.08 20250109 41900 -0.72 20250430 24100 72.61 20241209 0.68 Y 000720 5000 5567 억 23274698 N N 136195 N 00 N
3 20250430 150110 55 30.00 KOSPI200 신고가 건설 N N N Y 40 N 41550 400 2 0.97 26501529925 641178 106.02 41200 41900 40750 53400 28850 41150 41332.56 20.90 6960 -6076 42116 41632 41166 40682 40216 41400 40450 5568 12250 5000 31270 50 1 111355765 46268 -27.70 0.58 12 0.58 -1500.00 71394.00 41900 20250430 -0.84 24100 20241209 72.41 41900 -0.84 20250430 25200 64.88 20250109 41900 -0.84 20250430 24100 72.41 20241209 0.68 Y 000720 5000 5567 억 23274698 N N 103593 N 00 N
4 20250430 140111 55 30.00 KOSPI200 신고가 건설 N N N Y 40 N 41850 700 2 1.70 22123946375 536253 88.67 41200 41900 40750 53400 28850 41150 41256.55 20.90 6960 1137 42116 41632 41166 40682 40216 41400 40450 5568 12250 5000 31270 50 1 111355765 46602 -27.90 0.59 12 0.48 -1500.00 71394.00 41900 20250430 -0.12 24100 20241209 73.65 41900 -0.12 20250430 25200 66.07 20250109 41900 -0.12 20250430 24100 73.65 20241209 0.68 Y 000720 5000 5567 억 23274698 N N 103593 N 00 N
5 20250430 130110 55 30.00 KOSPI200 건설 N N N Y 40 N 41150 0 3 0.00 14763717375 359282 59.41 41200 41600 40750 53400 28850 41150 41092.28 20.90 6960 7933 42116 41632 41166 40682 40216 41400 40450 5568 12250 5000 31270 50 1 111355765 45823 -27.43 0.58 12 0.32 -1500.00 71394.00 41650 20250428 -1.20 24100 20241209 70.75 41650 -1.20 20250428 25200 63.29 20250109 41650 -1.20 20250428 24100 70.75 20241209 0.68 Y 000720 5000 5567 억 23274698 N N 103593 N 00 N
6 20250430 120110 55 30.00 KOSPI200 건설 N N N Y 40 N 41100 -50 5 -0.12 11894551225 289586 47.89 41200 41600 40750 53400 28850 41150 41074.33 20.90 6960 17599 42116 41632 41166 40682 40216 41400 40450 5568 12250 5000 31270 50 1 111355765 45767 -27.40 0.58 12 0.26 -1500.00 71394.00 41650 20250428 -1.32 24100 20241209 70.54 41650 -1.32 20250428 25200 63.10 20250109 41650 -1.32 20250428 24100 70.54 20241209 0.68 Y 000720 5000 5567 억 23274698 N N 103593 N 00 N
7 20250430 110111 55 30.00 KOSPI200 건설 N N N Y 40 N 40950 -200 5 -0.49 8840992125 215267 35.60 41200 41600 40750 53400 28850 41150 41069.89 20.90 6960 18388 42116 41632 41166 40682 40216 41400 40450 5568 12250 5000 31270 50 1 111355765 45600 -27.30 0.57 12 0.19 -1500.00 71394.00 41650 20250428 -1.68 24100 20241209 69.92 41650 -1.68 20250428 25200 62.50 20250109 41650 -1.68 20250428 24100 69.92 20241209 0.68 Y 000720 5000 5567 억 23274698 N N 103593 N 00 N
8 20250430 100111 55 30.00 KOSPI200 건설 N N N Y 40 N 41050 -100 5 -0.24 5787786150 140845 23.29 41200 41600 40750 53400 28850 41150 41093.30 20.90 6960 27200 42116 41632 41166 40682 40216 41400 40450 5568 12250 5000 31270 50 1 111355765 45712 -27.37 0.57 12 0.13 -1500.00 71394.00 41650 20250428 -1.44 24100 20241209 70.33 41650 -1.44 20250428 25200 62.90 20250109 41650 -1.44 20250428 24100 70.33 20241209 0.68 Y 000720 5000 5567 억 23274698 N N 103593 N 00 N
9 20250430 090110 55 30.00 KOSPI200 건설 N N N Y 40 N 40900 -250 5 -0.61 431814250 10507 1.74 41200 41250 40850 53400 28850 41150 41097.75 20.90 6960 -4678 42116 41632 41166 40682 40216 41400 40450 5568 12250 5000 31270 50 1 111355765 45545 -27.27 0.57 12 0.01 -1500.00 71394.00 41650 20250428 -1.80 24100 20241209 69.71 41650 -1.80 20250428 25200 62.30 20250109 41650 -1.80 20250428 24100 69.71 20241209 0.68 Y 000720 5000 5567 억 23274698 N N 103593 N 00 N
10 20250429 160110 55 30.00 KOSPI200 신고가 건설 N N N Y 40 N 41150 0 3 0.00 24927261350 604744 60.32 41350 41650 40700 53400 28850 41150 41219.54 20.90 0 27683 42950 42050 40750 39850 38550 42500 40300 5568 12250 5000 31270 50 1 111355765 45823 -27.43 0.58 12 0.54 -1500.00 71394.00 41650 20250428 -1.20 24100 20241209 70.75 41650 0.00 20250428 25200 63.29 20250109 41650 -1.20 20250428 24100 70.75 20241209 0.65 Y 000720 5000 5567 억 23270819 N N 103593 N 00 N
11 20250429 150110 55 30.00 KOSPI200 신고가 건설 N N N Y 40 N 41350 200 2 0.49 20849946300 505614 50.43 41350 41650 40700 53400 28850 41150 41236.88 20.90 0 31561 42950 42050 40750 39850 38550 42500 40300 5568 12250 5000 31270 50 1 111355765 46046 -27.57 0.58 12 0.45 -1500.00 71394.00 41650 20250428 -0.72 24100 20241209 71.58 41650 0.00 20250428 25200 64.09 20250109 41650 -0.72 20250428 24100 71.58 20241209 0.65 Y 000720 5000 5567 억 23270819 N N 89629 N 00 N
12 20250429 140110 55 30.00 KOSPI200 신고가 건설 N N N Y 40 N 41250 100 2 0.24 17940530750 435071 43.39 41350 41650 40700 53400 28850 41150 41235.87 20.90 0 32160 42950 42050 40750 39850 38550 42500 40300 5568 12250 5000 31270 50 1 111355765 45934 -27.50 0.58 12 0.39 -1500.00 71394.00 41650 20250428 -0.96 24100 20241209 71.16 41650 0.00 20250428 25200 63.69 20250109 41650 -0.96 20250428 24100 71.16 20241209 0.65 Y 000720 5000 5567 억 23270819 N N 89629 N 00 N