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
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
20250422,161146,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40600,-350,5,-0.85,2501378475,61608,79.11,40900,41000,40350,53200,28700,40950,40601.52,33.89,0,17668,42316,41632,41016,40332,39716,41325,40025,2082,12250,5000,31120,50,1,38693623,15710,7.59,0.36,12,0.16,5347.00,113286.00,46950,20250310,-13.53,28600,20240805,41.96,46950,-13.53,20250310,30000,35.33,20250203,46950,-13.53,20250310,28600,41.96,20240805,0.41,Y,375500,5000,2081 억,,13114563,N,N,4419,N,00,N
20250422,151208,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40550,-400,5,-0.98,2185591475,53828,69.12,40900,41000,40350,53200,28700,40950,40603.25,33.89,0,16470,42316,41632,41016,40332,39716,41325,40025,2082,12250,5000,31120,50,1,38693623,15690,7.58,0.36,12,0.14,5347.00,113286.00,46950,20250310,-13.63,28600,20240805,41.78,46950,-13.63,20250310,30000,35.17,20250203,46950,-13.63,20250310,28600,41.78,20240805,0.41,Y,375500,5000,2081 억,,13114563,N,N,8350,N,00,N
20250422,141208,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40550,-400,5,-0.98,1649618850,40623,52.16,40900,41000,40350,53200,28700,40950,40608.00,33.89,0,13014,42316,41632,41016,40332,39716,41325,40025,2082,12250,5000,31120,50,1,38693623,15690,7.58,0.36,12,0.10,5347.00,113286.00,46950,20250310,-13.63,28600,20240805,41.78,46950,-13.63,20250310,30000,35.17,20250203,46950,-13.63,20250310,28600,41.78,20240805,0.41,Y,375500,5000,2081 억,,13114563,N,N,8350,N,00,N
20250422,131205,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40700,-250,5,-0.61,1124773350,27690,35.55,40900,41000,40350,53200,28700,40950,40620.20,33.89,0,6530,42316,41632,41016,40332,39716,41325,40025,2082,12250,5000,31120,50,1,38693623,15748,7.61,0.36,12,0.07,5347.00,113286.00,46950,20250310,-13.31,28600,20240805,42.31,46950,-13.31,20250310,30000,35.67,20250203,46950,-13.31,20250310,28600,42.31,20240805,0.41,Y,375500,5000,2081 억,,13114563,N,N,8350,N,00,N
20250422,121209,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40550,-400,5,-0.98,771273550,18991,24.38,40900,41000,40350,53200,28700,40950,40612.58,33.89,0,3238,42316,41632,41016,40332,39716,41325,40025,2082,12250,5000,31120,50,1,38693623,15690,7.58,0.36,12,0.05,5347.00,113286.00,46950,20250310,-13.63,28600,20240805,41.78,46950,-13.63,20250310,30000,35.17,20250203,46950,-13.63,20250310,28600,41.78,20240805,0.41,Y,375500,5000,2081 억,,13114563,N,N,8350,N,00,N
20250422,111207,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40550,-400,5,-0.98,539391350,13263,17.03,40900,41000,40350,53200,28700,40950,40668.88,33.89,0,2772,42316,41632,41016,40332,39716,41325,40025,2082,12250,5000,31120,50,1,38693623,15690,7.58,0.36,12,0.03,5347.00,113286.00,46950,20250310,-13.63,28600,20240805,41.78,46950,-13.63,20250310,30000,35.17,20250203,46950,-13.63,20250310,28600,41.78,20240805,0.41,Y,375500,5000,2081 억,,13114563,N,N,8350,N,00,N
20250422,101207,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40450,-500,5,-1.22,368398950,9046,11.62,40900,41000,40350,53200,28700,40950,40725.07,33.89,0,2679,42316,41632,41016,40332,39716,41325,40025,2082,12250,5000,31120,50,1,38693623,15652,7.56,0.36,12,0.02,5347.00,113286.00,46950,20250310,-13.84,28600,20240805,41.43,46950,-13.84,20250310,30000,34.83,20250203,46950,-13.84,20250310,28600,41.43,20240805,0.41,Y,375500,5000,2081 억,,13114563,N,N,8350,N,00,N
20250422,091210,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40625,-325,5,-0.79,80330500,1970,2.53,40900,40950,40500,53200,28700,40950,40776.90,33.89,0,276,42316,41632,41016,40332,39716,41325,40025,2082,12250,5000,31120,50,1,38693623,15719,7.60,0.36,12,0.01,5347.00,113286.00,46950,20250310,-13.47,28600,20240805,42.05,46950,-13.47,20250310,30000,35.42,20250203,46950,-13.47,20250310,28600,42.05,20240805,0.41,Y,375500,5000,2081 억,,13114563,N,N,8350,N,00,N
20250421,161142,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40950,-50,5,-0.12,3186396150,77880,127.57,41000,41700,40400,53300,28700,41000,40914.18,33.92,0,9281,42133,41566,40733,40166,39333,41850,40450,2082,12300,5000,31160,50,1,38693623,15845,7.66,0.36,12,0.20,5347.00,113286.00,46950,20250310,-12.78,28600,20240805,43.18,46950,-12.78,20250310,30000,36.50,20250203,46950,-12.78,20250310,28600,43.18,20240805,0.41,Y,375500,5000,2081 억,,13124512,N,N,8350,N,00,N
20250421,151203,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40900,-100,5,-0.24,2975539850,72727,119.12,41000,41700,40400,53300,28700,41000,40913.83,33.92,0,7737,42133,41566,40733,40166,39333,41850,40450,2082,12300,5000,31160,50,1,38693623,15826,7.65,0.36,12,0.19,5347.00,113286.00,46950,20250310,-12.89,28600,20240805,43.01,46950,-12.89,20250310,30000,36.33,20250203,46950,-12.89,20250310,28600,43.01,20240805,0.41,Y,375500,5000,2081 억,,13124512,N,N,7332,N,00,N
20250421,141202,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40750,-250,5,-0.61,2330645625,56910,93.22,41000,41700,40400,53300,28700,41000,40953.18,33.92,0,2221,42133,41566,40733,40166,39333,41850,40450,2082,12300,5000,31160,50,1,38693623,15768,7.62,0.36,12,0.15,5347.00,113286.00,46950,20250310,-13.21,28600,20240805,42.48,46950,-13.21,20250310,30000,35.83,20250203,46950,-13.21,20250310,28600,42.48,20240805,0.41,Y,375500,5000,2081 억,,13124512,N,N,7332,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 161146 55 40.00 KOSPI200 건설 N N N Y 40 N 40600 -350 5 -0.85 2501378475 61608 79.11 40900 41000 40350 53200 28700 40950 40601.52 33.89 0 17668 42316 41632 41016 40332 39716 41325 40025 2082 12250 5000 31120 50 1 38693623 15710 7.59 0.36 12 0.16 5347.00 113286.00 46950 20250310 -13.53 28600 20240805 41.96 46950 -13.53 20250310 30000 35.33 20250203 46950 -13.53 20250310 28600 41.96 20240805 0.41 Y 375500 5000 2081 억 13114563 N N 4419 N 00 N
3 20250422 151208 55 40.00 KOSPI200 건설 N N N Y 40 N 40550 -400 5 -0.98 2185591475 53828 69.12 40900 41000 40350 53200 28700 40950 40603.25 33.89 0 16470 42316 41632 41016 40332 39716 41325 40025 2082 12250 5000 31120 50 1 38693623 15690 7.58 0.36 12 0.14 5347.00 113286.00 46950 20250310 -13.63 28600 20240805 41.78 46950 -13.63 20250310 30000 35.17 20250203 46950 -13.63 20250310 28600 41.78 20240805 0.41 Y 375500 5000 2081 억 13114563 N N 8350 N 00 N
4 20250422 141208 55 40.00 KOSPI200 건설 N N N Y 40 N 40550 -400 5 -0.98 1649618850 40623 52.16 40900 41000 40350 53200 28700 40950 40608.00 33.89 0 13014 42316 41632 41016 40332 39716 41325 40025 2082 12250 5000 31120 50 1 38693623 15690 7.58 0.36 12 0.10 5347.00 113286.00 46950 20250310 -13.63 28600 20240805 41.78 46950 -13.63 20250310 30000 35.17 20250203 46950 -13.63 20250310 28600 41.78 20240805 0.41 Y 375500 5000 2081 억 13114563 N N 8350 N 00 N
5 20250422 131205 55 40.00 KOSPI200 건설 N N N Y 40 N 40700 -250 5 -0.61 1124773350 27690 35.55 40900 41000 40350 53200 28700 40950 40620.20 33.89 0 6530 42316 41632 41016 40332 39716 41325 40025 2082 12250 5000 31120 50 1 38693623 15748 7.61 0.36 12 0.07 5347.00 113286.00 46950 20250310 -13.31 28600 20240805 42.31 46950 -13.31 20250310 30000 35.67 20250203 46950 -13.31 20250310 28600 42.31 20240805 0.41 Y 375500 5000 2081 억 13114563 N N 8350 N 00 N
6 20250422 121209 55 40.00 KOSPI200 건설 N N N Y 40 N 40550 -400 5 -0.98 771273550 18991 24.38 40900 41000 40350 53200 28700 40950 40612.58 33.89 0 3238 42316 41632 41016 40332 39716 41325 40025 2082 12250 5000 31120 50 1 38693623 15690 7.58 0.36 12 0.05 5347.00 113286.00 46950 20250310 -13.63 28600 20240805 41.78 46950 -13.63 20250310 30000 35.17 20250203 46950 -13.63 20250310 28600 41.78 20240805 0.41 Y 375500 5000 2081 억 13114563 N N 8350 N 00 N
7 20250422 111207 55 40.00 KOSPI200 건설 N N N Y 40 N 40550 -400 5 -0.98 539391350 13263 17.03 40900 41000 40350 53200 28700 40950 40668.88 33.89 0 2772 42316 41632 41016 40332 39716 41325 40025 2082 12250 5000 31120 50 1 38693623 15690 7.58 0.36 12 0.03 5347.00 113286.00 46950 20250310 -13.63 28600 20240805 41.78 46950 -13.63 20250310 30000 35.17 20250203 46950 -13.63 20250310 28600 41.78 20240805 0.41 Y 375500 5000 2081 억 13114563 N N 8350 N 00 N
8 20250422 101207 55 40.00 KOSPI200 건설 N N N Y 40 N 40450 -500 5 -1.22 368398950 9046 11.62 40900 41000 40350 53200 28700 40950 40725.07 33.89 0 2679 42316 41632 41016 40332 39716 41325 40025 2082 12250 5000 31120 50 1 38693623 15652 7.56 0.36 12 0.02 5347.00 113286.00 46950 20250310 -13.84 28600 20240805 41.43 46950 -13.84 20250310 30000 34.83 20250203 46950 -13.84 20250310 28600 41.43 20240805 0.41 Y 375500 5000 2081 억 13114563 N N 8350 N 00 N
9 20250422 091210 55 40.00 KOSPI200 건설 N N N Y 40 N 40625 -325 5 -0.79 80330500 1970 2.53 40900 40950 40500 53200 28700 40950 40776.90 33.89 0 276 42316 41632 41016 40332 39716 41325 40025 2082 12250 5000 31120 50 1 38693623 15719 7.60 0.36 12 0.01 5347.00 113286.00 46950 20250310 -13.47 28600 20240805 42.05 46950 -13.47 20250310 30000 35.42 20250203 46950 -13.47 20250310 28600 42.05 20240805 0.41 Y 375500 5000 2081 억 13114563 N N 8350 N 00 N
10 20250421 161142 55 40.00 KOSPI200 건설 N N N Y 40 N 40950 -50 5 -0.12 3186396150 77880 127.57 41000 41700 40400 53300 28700 41000 40914.18 33.92 0 9281 42133 41566 40733 40166 39333 41850 40450 2082 12300 5000 31160 50 1 38693623 15845 7.66 0.36 12 0.20 5347.00 113286.00 46950 20250310 -12.78 28600 20240805 43.18 46950 -12.78 20250310 30000 36.50 20250203 46950 -12.78 20250310 28600 43.18 20240805 0.41 Y 375500 5000 2081 억 13124512 N N 8350 N 00 N
11 20250421 151203 55 40.00 KOSPI200 건설 N N N Y 40 N 40900 -100 5 -0.24 2975539850 72727 119.12 41000 41700 40400 53300 28700 41000 40913.83 33.92 0 7737 42133 41566 40733 40166 39333 41850 40450 2082 12300 5000 31160 50 1 38693623 15826 7.65 0.36 12 0.19 5347.00 113286.00 46950 20250310 -12.89 28600 20240805 43.01 46950 -12.89 20250310 30000 36.33 20250203 46950 -12.89 20250310 28600 43.01 20240805 0.41 Y 375500 5000 2081 억 13124512 N N 7332 N 00 N
12 20250421 141202 55 40.00 KOSPI200 건설 N N N Y 40 N 40750 -250 5 -0.61 2330645625 56910 93.22 41000 41700 40400 53300 28700 41000 40953.18 33.92 0 2221 42133 41566 40733 40166 39333 41850 40450 2082 12300 5000 31160 50 1 38693623 15768 7.62 0.36 12 0.15 5347.00 113286.00 46950 20250310 -13.21 28600 20240805 42.48 46950 -13.21 20250310 30000 35.83 20250203 46950 -13.21 20250310 28600 42.48 20240805 0.41 Y 375500 5000 2081 억 13124512 N N 7332 N 00 N