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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160501,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3245,-45,5,-1.37,1502525657,461731,107.79,3270,3295,3235,4275,2305,3290,3254.11,11.15,0,-127502,3370,3330,3300,3260,3230,3315,3245,20781,985,5000,2500,5,1,415622638,13487,5.76,0.31,12,0.11,563.00,10569.00,4965,20240718,-34.64,2940,20250409,10.37,3760,-13.70,20250219,2940,10.37,20250409,4965,-34.64,20240718,2940,10.37,20250409,1.33,Y,047040,5000,20781 억,,46350094,N,N,72769,N,00,N
20250422,150509,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3240,-50,5,-1.52,1211388802,371948,86.83,3270,3295,3235,4275,2305,3290,3256.88,11.15,0,-123963,3370,3330,3300,3260,3230,3315,3245,20781,985,5000,2500,5,1,415622638,13466,5.75,0.31,12,0.09,563.00,10569.00,4965,20240718,-34.74,2940,20250409,10.20,3760,-13.83,20250219,2940,10.20,20250409,4965,-34.74,20240718,2940,10.20,20250409,1.33,Y,047040,5000,20781 억,,46350094,N,N,38226,N,00,N
20250422,140509,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3245,-45,5,-1.37,997857471,306100,71.46,3270,3295,3245,4275,2305,3290,3259.91,11.15,0,-98043,3370,3330,3300,3260,3230,3315,3245,20781,985,5000,2500,5,1,415622638,13487,5.76,0.31,12,0.07,563.00,10569.00,4965,20240718,-34.64,2940,20250409,10.37,3760,-13.70,20250219,2940,10.37,20250409,4965,-34.64,20240718,2940,10.37,20250409,1.33,Y,047040,5000,20781 억,,46350094,N,N,38226,N,00,N
20250422,130507,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3255,-35,5,-1.06,865529926,265382,61.95,3270,3295,3245,4275,2305,3290,3261.45,11.15,0,-79032,3370,3330,3300,3260,3230,3315,3245,20781,985,5000,2500,5,1,415622638,13529,5.78,0.31,12,0.06,563.00,10569.00,4965,20240718,-34.44,2940,20250409,10.71,3760,-13.43,20250219,2940,10.71,20250409,4965,-34.44,20240718,2940,10.71,20250409,1.33,Y,047040,5000,20781 억,,46350094,N,N,38226,N,00,N
20250422,120508,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3260,-30,5,-0.91,724821959,222134,51.86,3270,3295,3250,4275,2305,3290,3262.99,11.15,0,-72225,3370,3330,3300,3260,3230,3315,3245,20781,985,5000,2500,5,1,415622638,13549,5.79,0.31,12,0.05,563.00,10569.00,4965,20240718,-34.34,2940,20250409,10.88,3760,-13.30,20250219,2940,10.88,20250409,4965,-34.34,20240718,2940,10.88,20250409,1.33,Y,047040,5000,20781 억,,46350094,N,N,38226,N,00,N
20250422,110508,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3260,-30,5,-0.91,463636734,141924,33.13,3270,3295,3250,4275,2305,3290,3266.80,11.15,0,-39998,3370,3330,3300,3260,3230,3315,3245,20781,985,5000,2500,5,1,415622638,13549,5.79,0.31,12,0.03,563.00,10569.00,4965,20240718,-34.34,2940,20250409,10.88,3760,-13.30,20250219,2940,10.88,20250409,4965,-34.34,20240718,2940,10.88,20250409,1.33,Y,047040,5000,20781 억,,46350094,N,N,38226,N,00,N
20250422,100508,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3255,-35,5,-1.06,269246450,82289,19.21,3270,3295,3250,4275,2305,3290,3271.96,11.15,0,-2311,3370,3330,3300,3260,3230,3315,3245,20781,985,5000,2500,5,1,415622638,13529,5.78,0.31,12,0.02,563.00,10569.00,4965,20240718,-34.44,2940,20250409,10.71,3760,-13.43,20250219,2940,10.71,20250409,4965,-34.44,20240718,2940,10.71,20250409,1.33,Y,047040,5000,20781 억,,46350094,N,N,38226,N,00,N
20250422,090509,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3275,-15,5,-0.46,30872655,9431,2.20,3270,3290,3265,4275,2305,3290,3273.53,11.15,0,3275,3370,3330,3300,3260,3230,3315,3245,20781,985,5000,2500,5,1,415622638,13612,5.82,0.31,12,0.00,563.00,10569.00,4965,20240718,-34.04,2940,20250409,11.39,3760,-12.90,20250219,2940,11.39,20250409,4965,-34.04,20240718,2940,11.39,20250409,1.33,Y,047040,5000,20781 억,,46350094,N,N,38226,N,00,N
20250421,160458,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3290,-5,5,-0.15,1412183298,428361,105.63,3315,3340,3270,4280,2310,3295,3296.71,11.38,0,-21255,3341,3317,3281,3257,3221,3330,3270,20781,985,5000,2500,5,1,415622638,13674,5.84,0.31,12,0.10,563.00,10569.00,4965,20240718,-33.74,2940,20250409,11.90,3760,-12.50,20250219,2940,11.90,20250409,4965,-33.74,20240718,2940,11.90,20250409,1.33,Y,047040,5000,20781 억,,47291192,N,N,38226,N,00,N
20250421,150506,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3280,-15,5,-0.46,1267934808,384392,94.79,3315,3340,3275,4280,2310,3295,3298.55,11.38,0,-25659,3341,3317,3281,3257,3221,3330,3270,20781,985,5000,2500,5,1,415622638,13632,5.83,0.31,12,0.09,563.00,10569.00,4965,20240718,-33.94,2940,20250409,11.56,3760,-12.77,20250219,2940,11.56,20250409,4965,-33.94,20240718,2940,11.56,20250409,1.33,Y,047040,5000,20781 억,,47291192,N,N,15406,N,00,N
20250421,140507,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3280,-15,5,-0.46,1093535723,331214,81.68,3315,3340,3275,4280,2310,3295,3301.60,11.38,0,-31113,3341,3317,3281,3257,3221,3330,3270,20781,985,5000,2500,5,1,415622638,13632,5.83,0.31,12,0.08,563.00,10569.00,4965,20240718,-33.94,2940,20250409,11.56,3760,-12.77,20250219,2940,11.56,20250409,4965,-33.94,20240718,2940,11.56,20250409,1.33,Y,047040,5000,20781 억,,47291192,N,N,15406,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 20250422 160501 55 40.00 KOSPI200 건설 N N N Y 40 N 3245 -45 5 -1.37 1502525657 461731 107.79 3270 3295 3235 4275 2305 3290 3254.11 11.15 0 -127502 3370 3330 3300 3260 3230 3315 3245 20781 985 5000 2500 5 1 415622638 13487 5.76 0.31 12 0.11 563.00 10569.00 4965 20240718 -34.64 2940 20250409 10.37 3760 -13.70 20250219 2940 10.37 20250409 4965 -34.64 20240718 2940 10.37 20250409 1.33 Y 047040 5000 20781 억 46350094 N N 72769 N 00 N
3 20250422 150509 55 40.00 KOSPI200 건설 N N N Y 40 N 3240 -50 5 -1.52 1211388802 371948 86.83 3270 3295 3235 4275 2305 3290 3256.88 11.15 0 -123963 3370 3330 3300 3260 3230 3315 3245 20781 985 5000 2500 5 1 415622638 13466 5.75 0.31 12 0.09 563.00 10569.00 4965 20240718 -34.74 2940 20250409 10.20 3760 -13.83 20250219 2940 10.20 20250409 4965 -34.74 20240718 2940 10.20 20250409 1.33 Y 047040 5000 20781 억 46350094 N N 38226 N 00 N
4 20250422 140509 55 40.00 KOSPI200 건설 N N N Y 40 N 3245 -45 5 -1.37 997857471 306100 71.46 3270 3295 3245 4275 2305 3290 3259.91 11.15 0 -98043 3370 3330 3300 3260 3230 3315 3245 20781 985 5000 2500 5 1 415622638 13487 5.76 0.31 12 0.07 563.00 10569.00 4965 20240718 -34.64 2940 20250409 10.37 3760 -13.70 20250219 2940 10.37 20250409 4965 -34.64 20240718 2940 10.37 20250409 1.33 Y 047040 5000 20781 억 46350094 N N 38226 N 00 N
5 20250422 130507 55 40.00 KOSPI200 건설 N N N Y 40 N 3255 -35 5 -1.06 865529926 265382 61.95 3270 3295 3245 4275 2305 3290 3261.45 11.15 0 -79032 3370 3330 3300 3260 3230 3315 3245 20781 985 5000 2500 5 1 415622638 13529 5.78 0.31 12 0.06 563.00 10569.00 4965 20240718 -34.44 2940 20250409 10.71 3760 -13.43 20250219 2940 10.71 20250409 4965 -34.44 20240718 2940 10.71 20250409 1.33 Y 047040 5000 20781 억 46350094 N N 38226 N 00 N
6 20250422 120508 55 40.00 KOSPI200 건설 N N N Y 40 N 3260 -30 5 -0.91 724821959 222134 51.86 3270 3295 3250 4275 2305 3290 3262.99 11.15 0 -72225 3370 3330 3300 3260 3230 3315 3245 20781 985 5000 2500 5 1 415622638 13549 5.79 0.31 12 0.05 563.00 10569.00 4965 20240718 -34.34 2940 20250409 10.88 3760 -13.30 20250219 2940 10.88 20250409 4965 -34.34 20240718 2940 10.88 20250409 1.33 Y 047040 5000 20781 억 46350094 N N 38226 N 00 N
7 20250422 110508 55 40.00 KOSPI200 건설 N N N Y 40 N 3260 -30 5 -0.91 463636734 141924 33.13 3270 3295 3250 4275 2305 3290 3266.80 11.15 0 -39998 3370 3330 3300 3260 3230 3315 3245 20781 985 5000 2500 5 1 415622638 13549 5.79 0.31 12 0.03 563.00 10569.00 4965 20240718 -34.34 2940 20250409 10.88 3760 -13.30 20250219 2940 10.88 20250409 4965 -34.34 20240718 2940 10.88 20250409 1.33 Y 047040 5000 20781 억 46350094 N N 38226 N 00 N
8 20250422 100508 55 40.00 KOSPI200 건설 N N N Y 40 N 3255 -35 5 -1.06 269246450 82289 19.21 3270 3295 3250 4275 2305 3290 3271.96 11.15 0 -2311 3370 3330 3300 3260 3230 3315 3245 20781 985 5000 2500 5 1 415622638 13529 5.78 0.31 12 0.02 563.00 10569.00 4965 20240718 -34.44 2940 20250409 10.71 3760 -13.43 20250219 2940 10.71 20250409 4965 -34.44 20240718 2940 10.71 20250409 1.33 Y 047040 5000 20781 억 46350094 N N 38226 N 00 N
9 20250422 090509 55 40.00 KOSPI200 건설 N N N Y 40 N 3275 -15 5 -0.46 30872655 9431 2.20 3270 3290 3265 4275 2305 3290 3273.53 11.15 0 3275 3370 3330 3300 3260 3230 3315 3245 20781 985 5000 2500 5 1 415622638 13612 5.82 0.31 12 0.00 563.00 10569.00 4965 20240718 -34.04 2940 20250409 11.39 3760 -12.90 20250219 2940 11.39 20250409 4965 -34.04 20240718 2940 11.39 20250409 1.33 Y 047040 5000 20781 억 46350094 N N 38226 N 00 N
10 20250421 160458 55 40.00 KOSPI200 건설 N N N Y 40 N 3290 -5 5 -0.15 1412183298 428361 105.63 3315 3340 3270 4280 2310 3295 3296.71 11.38 0 -21255 3341 3317 3281 3257 3221 3330 3270 20781 985 5000 2500 5 1 415622638 13674 5.84 0.31 12 0.10 563.00 10569.00 4965 20240718 -33.74 2940 20250409 11.90 3760 -12.50 20250219 2940 11.90 20250409 4965 -33.74 20240718 2940 11.90 20250409 1.33 Y 047040 5000 20781 억 47291192 N N 38226 N 00 N
11 20250421 150506 55 40.00 KOSPI200 건설 N N N Y 40 N 3280 -15 5 -0.46 1267934808 384392 94.79 3315 3340 3275 4280 2310 3295 3298.55 11.38 0 -25659 3341 3317 3281 3257 3221 3330 3270 20781 985 5000 2500 5 1 415622638 13632 5.83 0.31 12 0.09 563.00 10569.00 4965 20240718 -33.94 2940 20250409 11.56 3760 -12.77 20250219 2940 11.56 20250409 4965 -33.94 20240718 2940 11.56 20250409 1.33 Y 047040 5000 20781 억 47291192 N N 15406 N 00 N
12 20250421 140507 55 40.00 KOSPI200 건설 N N N Y 40 N 3280 -15 5 -0.46 1093535723 331214 81.68 3315 3340 3275 4280 2310 3295 3301.60 11.38 0 -31113 3341 3317 3281 3257 3221 3330 3270 20781 985 5000 2500 5 1 415622638 13632 5.83 0.31 12 0.08 563.00 10569.00 4965 20240718 -33.94 2940 20250409 11.56 3760 -12.77 20250219 2940 11.56 20250409 4965 -33.94 20240718 2940 11.56 20250409 1.33 Y 047040 5000 20781 억 47291192 N N 15406 N 00 N