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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,38600,400,2,1.05,28883584825,754754,108.93,37900,38700,37450,49650,26750,38200,38268.86,20.62,0,-17384,39066,38632,37766,37332,36466,38850,37550,5568,11450,5000,29030,50,1,111355765,42983,-25.73,0.54,12,0.68,-1500.00,71394.00,38700,20250414,-0.26,24100,20241209,60.17,38700,-0.26,20250414,25200,53.17,20250109,38700,-0.26,20250414,24100,60.17,20241209,0.63,Y,000720,5000,5567 억,,22956797,N,N,79113,N,00,N
20250414,150110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,38650,450,2,1.18,25033378375,655094,94.55,37900,38700,37450,49650,26750,38200,38213.42,20.62,0,16127,39066,38632,37766,37332,36466,38850,37550,5568,11450,5000,29030,50,1,111355765,43039,-25.77,0.54,12,0.59,-1500.00,71394.00,38700,20250414,-0.13,24100,20241209,60.37,38700,-0.13,20250414,25200,53.37,20250109,38700,-0.13,20250414,24100,60.37,20241209,0.63,Y,000720,5000,5567 억,,22956797,N,N,51042,N,00,N
20250414,140110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,38450,250,2,0.65,19658935550,515607,74.42,37900,38550,37450,49650,26750,38200,38127.69,20.62,0,45795,39066,38632,37766,37332,36466,38850,37550,5568,11450,5000,29030,50,1,111355765,42816,-25.63,0.54,12,0.46,-1500.00,71394.00,38550,20250414,-0.26,24100,20241209,59.54,38550,-0.26,20250414,25200,52.58,20250109,38550,-0.26,20250414,24100,59.54,20241209,0.63,Y,000720,5000,5567 억,,22956797,N,N,51042,N,00,N
20250414,130110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,38350,150,2,0.39,15352865750,403669,58.26,37900,38450,37450,49650,26750,38200,38033.12,20.62,0,33696,39066,38632,37766,37332,36466,38850,37550,5568,11450,5000,29030,50,1,111355765,42705,-25.57,0.54,12,0.36,-1500.00,71394.00,38450,20250414,-0.26,24100,20241209,59.13,38450,-0.26,20250414,25200,52.18,20250109,38450,-0.26,20250414,24100,59.13,20241209,0.63,Y,000720,5000,5567 억,,22956797,N,N,51042,N,00,N
20250414,120110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,38350,150,2,0.39,12964005650,341440,49.28,37900,38450,37450,49650,26750,38200,37968.31,20.62,0,33245,39066,38632,37766,37332,36466,38850,37550,5568,11450,5000,29030,50,1,111355765,42705,-25.57,0.54,12,0.31,-1500.00,71394.00,38450,20250414,-0.26,24100,20241209,59.13,38450,-0.26,20250414,25200,52.18,20250109,38450,-0.26,20250414,24100,59.13,20241209,0.63,Y,000720,5000,5567 억,,22956797,N,N,51042,N,00,N
20250414,110110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,38200,0,3,0.00,9772603225,258270,37.28,37900,38200,37450,49650,26750,38200,37838.08,20.62,0,28505,39066,38632,37766,37332,36466,38850,37550,5568,11450,5000,29030,50,1,111355765,42538,-25.47,0.54,12,0.23,-1500.00,71394.00,38200,20250411,0.00,24100,20241209,58.51,38200,0.00,20250411,25200,51.59,20250109,38200,0.00,20250411,24100,58.51,20241209,0.63,Y,000720,5000,5567 억,,22956797,N,N,51042,N,00,N
20250414,100110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,37850,-350,5,-0.92,6304533850,166925,24.09,37900,38100,37450,49650,26750,38200,37767.49,20.62,0,21081,39066,38632,37766,37332,36466,38850,37550,5568,11450,5000,29030,50,1,111355765,42148,-25.23,0.53,12,0.15,-1500.00,71394.00,38200,20250411,-0.92,24100,20241209,57.05,38200,-0.92,20250411,25200,50.20,20250109,38200,-0.92,20250411,24100,57.05,20241209,0.63,Y,000720,5000,5567 억,,22956797,N,N,51042,N,00,N
20250414,090110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,38000,-200,5,-0.52,480524050,12660,1.83,37900,38100,37900,49650,26750,38200,37947.08,20.62,0,-2640,39066,38632,37766,37332,36466,38850,37550,5568,11450,5000,29030,50,1,111355765,42315,-25.33,0.53,12,0.01,-1500.00,71394.00,38200,20250411,-0.52,24100,20241209,57.68,38200,-0.52,20250411,25200,50.79,20250109,38200,-0.52,20250411,24100,57.68,20241209,0.63,Y,000720,5000,5567 억,,22956797,N,N,51042,N,00,N
20250411,160110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,38200,400,2,1.06,26185650400,692860,58.02,37200,38200,36900,49100,26500,37800,37793.51,20.60,0,11140,39000,38400,37200,36600,35400,38700,36900,5568,11300,5000,28720,50,1,111355765,42538,-25.47,0.54,12,0.62,-1500.00,71394.00,38200,20250411,0.00,24100,20241209,58.51,38200,0.00,20250411,25200,51.59,20250109,38200,0.00,20250411,24100,58.51,20241209,0.64,Y,000720,5000,5567 억,,22943077,N,N,51042,N,00,N
20250411,150110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,38150,350,2,0.93,22525765850,596958,49.99,37200,38150,36900,49100,26500,37800,37734.24,20.60,0,1589,39000,38400,37200,36600,35400,38700,36900,5568,11300,5000,28720,50,1,111355765,42482,-25.43,0.53,12,0.54,-1500.00,71394.00,38150,20250411,0.00,24100,20241209,58.30,38150,0.00,20250411,25200,51.39,20250109,38150,0.00,20250411,24100,58.30,20241209,0.64,Y,000720,5000,5567 억,,22943077,N,N,120465,N,00,N
20250411,140110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,38100,300,2,0.79,16329971600,434218,36.36,37200,38100,36900,49100,26500,37800,37607.73,20.60,0,-11019,39000,38400,37200,36600,35400,38700,36900,5568,11300,5000,28720,50,1,111355765,42427,-25.40,0.53,12,0.39,-1500.00,71394.00,38100,20250411,0.00,24100,20241209,58.09,38100,0.00,20250411,25200,51.19,20250109,38100,0.00,20250411,24100,58.09,20241209,0.64,Y,000720,5000,5567 억,,22943077,N,N,120465,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 20250414 160110 55 30.00 KOSPI200 신고가 건설 N N N Y 40 N 38600 400 2 1.05 28883584825 754754 108.93 37900 38700 37450 49650 26750 38200 38268.86 20.62 0 -17384 39066 38632 37766 37332 36466 38850 37550 5568 11450 5000 29030 50 1 111355765 42983 -25.73 0.54 12 0.68 -1500.00 71394.00 38700 20250414 -0.26 24100 20241209 60.17 38700 -0.26 20250414 25200 53.17 20250109 38700 -0.26 20250414 24100 60.17 20241209 0.63 Y 000720 5000 5567 억 22956797 N N 79113 N 00 N
3 20250414 150110 55 30.00 KOSPI200 신고가 건설 N N N Y 40 N 38650 450 2 1.18 25033378375 655094 94.55 37900 38700 37450 49650 26750 38200 38213.42 20.62 0 16127 39066 38632 37766 37332 36466 38850 37550 5568 11450 5000 29030 50 1 111355765 43039 -25.77 0.54 12 0.59 -1500.00 71394.00 38700 20250414 -0.13 24100 20241209 60.37 38700 -0.13 20250414 25200 53.37 20250109 38700 -0.13 20250414 24100 60.37 20241209 0.63 Y 000720 5000 5567 억 22956797 N N 51042 N 00 N
4 20250414 140110 55 30.00 KOSPI200 신고가 건설 N N N Y 40 N 38450 250 2 0.65 19658935550 515607 74.42 37900 38550 37450 49650 26750 38200 38127.69 20.62 0 45795 39066 38632 37766 37332 36466 38850 37550 5568 11450 5000 29030 50 1 111355765 42816 -25.63 0.54 12 0.46 -1500.00 71394.00 38550 20250414 -0.26 24100 20241209 59.54 38550 -0.26 20250414 25200 52.58 20250109 38550 -0.26 20250414 24100 59.54 20241209 0.63 Y 000720 5000 5567 억 22956797 N N 51042 N 00 N
5 20250414 130110 55 30.00 KOSPI200 신고가 건설 N N N Y 40 N 38350 150 2 0.39 15352865750 403669 58.26 37900 38450 37450 49650 26750 38200 38033.12 20.62 0 33696 39066 38632 37766 37332 36466 38850 37550 5568 11450 5000 29030 50 1 111355765 42705 -25.57 0.54 12 0.36 -1500.00 71394.00 38450 20250414 -0.26 24100 20241209 59.13 38450 -0.26 20250414 25200 52.18 20250109 38450 -0.26 20250414 24100 59.13 20241209 0.63 Y 000720 5000 5567 억 22956797 N N 51042 N 00 N
6 20250414 120110 55 30.00 KOSPI200 신고가 건설 N N N Y 40 N 38350 150 2 0.39 12964005650 341440 49.28 37900 38450 37450 49650 26750 38200 37968.31 20.62 0 33245 39066 38632 37766 37332 36466 38850 37550 5568 11450 5000 29030 50 1 111355765 42705 -25.57 0.54 12 0.31 -1500.00 71394.00 38450 20250414 -0.26 24100 20241209 59.13 38450 -0.26 20250414 25200 52.18 20250109 38450 -0.26 20250414 24100 59.13 20241209 0.63 Y 000720 5000 5567 억 22956797 N N 51042 N 00 N
7 20250414 110110 55 30.00 KOSPI200 신고가 건설 N N N Y 40 N 38200 0 3 0.00 9772603225 258270 37.28 37900 38200 37450 49650 26750 38200 37838.08 20.62 0 28505 39066 38632 37766 37332 36466 38850 37550 5568 11450 5000 29030 50 1 111355765 42538 -25.47 0.54 12 0.23 -1500.00 71394.00 38200 20250411 0.00 24100 20241209 58.51 38200 0.00 20250411 25200 51.59 20250109 38200 0.00 20250411 24100 58.51 20241209 0.63 Y 000720 5000 5567 억 22956797 N N 51042 N 00 N
8 20250414 100110 55 30.00 KOSPI200 건설 N N N Y 40 N 37850 -350 5 -0.92 6304533850 166925 24.09 37900 38100 37450 49650 26750 38200 37767.49 20.62 0 21081 39066 38632 37766 37332 36466 38850 37550 5568 11450 5000 29030 50 1 111355765 42148 -25.23 0.53 12 0.15 -1500.00 71394.00 38200 20250411 -0.92 24100 20241209 57.05 38200 -0.92 20250411 25200 50.20 20250109 38200 -0.92 20250411 24100 57.05 20241209 0.63 Y 000720 5000 5567 억 22956797 N N 51042 N 00 N
9 20250414 090110 55 30.00 KOSPI200 건설 N N N Y 40 N 38000 -200 5 -0.52 480524050 12660 1.83 37900 38100 37900 49650 26750 38200 37947.08 20.62 0 -2640 39066 38632 37766 37332 36466 38850 37550 5568 11450 5000 29030 50 1 111355765 42315 -25.33 0.53 12 0.01 -1500.00 71394.00 38200 20250411 -0.52 24100 20241209 57.68 38200 -0.52 20250411 25200 50.79 20250109 38200 -0.52 20250411 24100 57.68 20241209 0.63 Y 000720 5000 5567 억 22956797 N N 51042 N 00 N
10 20250411 160110 55 30.00 KOSPI200 신고가 건설 N N N Y 40 N 38200 400 2 1.06 26185650400 692860 58.02 37200 38200 36900 49100 26500 37800 37793.51 20.60 0 11140 39000 38400 37200 36600 35400 38700 36900 5568 11300 5000 28720 50 1 111355765 42538 -25.47 0.54 12 0.62 -1500.00 71394.00 38200 20250411 0.00 24100 20241209 58.51 38200 0.00 20250411 25200 51.59 20250109 38200 0.00 20250411 24100 58.51 20241209 0.64 Y 000720 5000 5567 억 22943077 N N 51042 N 00 N
11 20250411 150110 55 30.00 KOSPI200 신고가 건설 N N N Y 40 N 38150 350 2 0.93 22525765850 596958 49.99 37200 38150 36900 49100 26500 37800 37734.24 20.60 0 1589 39000 38400 37200 36600 35400 38700 36900 5568 11300 5000 28720 50 1 111355765 42482 -25.43 0.53 12 0.54 -1500.00 71394.00 38150 20250411 0.00 24100 20241209 58.30 38150 0.00 20250411 25200 51.39 20250109 38150 0.00 20250411 24100 58.30 20241209 0.64 Y 000720 5000 5567 억 22943077 N N 120465 N 00 N
12 20250411 140110 55 30.00 KOSPI200 신고가 건설 N N N Y 40 N 38100 300 2 0.79 16329971600 434218 36.36 37200 38100 36900 49100 26500 37800 37607.73 20.60 0 -11019 39000 38400 37200 36600 35400 38700 36900 5568 11300 5000 28720 50 1 111355765 42427 -25.40 0.53 12 0.39 -1500.00 71394.00 38100 20250411 0.00 24100 20241209 58.09 38100 0.00 20250411 25200 51.19 20250109 38100 0.00 20250411 24100 58.09 20241209 0.64 Y 000720 5000 5567 억 22943077 N N 120465 N 00 N