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
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
20250414,160458,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3200,5,2,0.16,959680835,300352,63.93,3210,3220,3180,4150,2240,3195,3195.19,11.35,0,11749,3275,3235,3155,3115,3035,3255,3135,20781,955,5000,2420,5,1,415622638,13300,5.68,0.30,12,0.07,563.00,10569.00,4965,20240718,-35.55,2940,20250409,8.84,3760,-14.89,20250219,2940,8.84,20250409,4965,-35.55,20240718,2940,8.84,20250409,1.33,Y,047040,5000,20781 억,,47177589,N,N,12901,N,00,N
20250414,150501,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3195,0,3,0.00,853131240,267038,56.84,3210,3220,3180,4150,2240,3195,3194.79,11.35,0,5730,3275,3235,3155,3115,3035,3255,3135,20781,955,5000,2420,5,1,415622638,13279,5.67,0.30,12,0.06,563.00,10569.00,4965,20240718,-35.65,2940,20250409,8.67,3760,-15.03,20250219,2940,8.67,20250409,4965,-35.65,20240718,2940,8.67,20250409,1.33,Y,047040,5000,20781 억,,47177589,N,N,15292,N,00,N
20250414,140500,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3195,0,3,0.00,772093000,241693,51.44,3210,3220,3180,4150,2240,3195,3194.52,11.35,0,6256,3275,3235,3155,3115,3035,3255,3135,20781,955,5000,2420,5,1,415622638,13279,5.67,0.30,12,0.06,563.00,10569.00,4965,20240718,-35.65,2940,20250409,8.67,3760,-15.03,20250219,2940,8.67,20250409,4965,-35.65,20240718,2940,8.67,20250409,1.33,Y,047040,5000,20781 억,,47177589,N,N,15292,N,00,N
20250414,130500,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3195,0,3,0.00,652172910,204201,43.46,3210,3220,3180,4150,2240,3195,3193.78,11.35,0,-12354,3275,3235,3155,3115,3035,3255,3135,20781,955,5000,2420,5,1,415622638,13279,5.67,0.30,12,0.05,563.00,10569.00,4965,20240718,-35.65,2940,20250409,8.67,3760,-15.03,20250219,2940,8.67,20250409,4965,-35.65,20240718,2940,8.67,20250409,1.33,Y,047040,5000,20781 억,,47177589,N,N,15292,N,00,N
20250414,120502,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3195,0,3,0.00,562840875,176240,37.51,3210,3220,3180,4150,2240,3195,3193.60,11.35,0,-18114,3275,3235,3155,3115,3035,3255,3135,20781,955,5000,2420,5,1,415622638,13279,5.67,0.30,12,0.04,563.00,10569.00,4965,20240718,-35.65,2940,20250409,8.67,3760,-15.03,20250219,2940,8.67,20250409,4965,-35.65,20240718,2940,8.67,20250409,1.33,Y,047040,5000,20781 억,,47177589,N,N,15292,N,00,N
20250414,110459,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3190,-5,5,-0.16,474616986,148652,31.64,3210,3220,3180,4150,2240,3195,3192.81,11.35,0,-27883,3275,3235,3155,3115,3035,3255,3135,20781,955,5000,2420,5,1,415622638,13258,5.67,0.30,12,0.04,563.00,10569.00,4965,20240718,-35.75,2940,20250409,8.50,3760,-15.16,20250219,2940,8.50,20250409,4965,-35.75,20240718,2940,8.50,20250409,1.33,Y,047040,5000,20781 억,,47177589,N,N,15292,N,00,N
20250414,100500,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3200,5,2,0.16,365023911,114334,24.34,3210,3220,3180,4150,2240,3195,3192.61,11.35,0,-33470,3275,3235,3155,3115,3035,3255,3135,20781,955,5000,2420,5,1,415622638,13300,5.68,0.30,12,0.03,563.00,10569.00,4965,20240718,-35.55,2940,20250409,8.84,3760,-14.89,20250219,2940,8.84,20250409,4965,-35.55,20240718,2940,8.84,20250409,1.33,Y,047040,5000,20781 억,,47177589,N,N,15292,N,00,N
20250414,090501,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3185,-10,5,-0.31,136145290,42535,9.05,3210,3220,3180,4150,2240,3195,3200.78,11.35,0,-16637,3275,3235,3155,3115,3035,3255,3135,20781,955,5000,2420,5,1,415622638,13238,5.66,0.30,12,0.01,563.00,10569.00,4965,20240718,-35.85,2940,20250409,8.33,3760,-15.29,20250219,2940,8.33,20250409,4965,-35.85,20240718,2940,8.33,20250409,1.33,Y,047040,5000,20781 억,,47177589,N,N,15292,N,00,N
20250411,160455,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3195,45,2,1.43,1475567378,469827,55.52,3105,3195,3075,4095,2205,3150,3140.64,11.34,0,21641,3220,3185,3115,3080,3010,3202,3097,20781,945,5000,2390,5,1,415622638,13279,5.67,0.30,12,0.11,563.00,10569.00,4965,20240718,-35.65,2940,20250409,8.67,3760,-15.03,20250219,2940,8.67,20250409,4965,-35.65,20240718,2940,8.67,20250409,1.33,Y,047040,5000,20781 억,,47149077,N,N,15292,N,00,N
20250411,150459,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3190,40,2,1.27,1304984983,416386,49.20,3105,3190,3075,4095,2205,3150,3134.08,11.34,0,35654,3220,3185,3115,3080,3010,3202,3097,20781,945,5000,2390,5,1,415622638,13258,5.67,0.30,12,0.10,563.00,10569.00,4965,20240718,-35.75,2940,20250409,8.50,3760,-15.16,20250219,2940,8.50,20250409,4965,-35.75,20240718,2940,8.50,20250409,1.33,Y,047040,5000,20781 억,,47149077,N,N,35693,N,00,N
20250411,140459,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3180,30,2,0.95,1229395678,392625,46.40,3105,3190,3075,4095,2205,3150,3131.22,11.34,0,35165,3220,3185,3115,3080,3010,3202,3097,20781,945,5000,2390,5,1,415622638,13217,5.65,0.30,12,0.09,563.00,10569.00,4965,20240718,-35.95,2940,20250409,8.16,3760,-15.43,20250219,2940,8.16,20250409,4965,-35.95,20240718,2940,8.16,20250409,1.33,Y,047040,5000,20781 억,,47149077,N,N,35693,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 160458 55 40.00 KOSPI200 건설 N N N Y 40 N 3200 5 2 0.16 959680835 300352 63.93 3210 3220 3180 4150 2240 3195 3195.19 11.35 0 11749 3275 3235 3155 3115 3035 3255 3135 20781 955 5000 2420 5 1 415622638 13300 5.68 0.30 12 0.07 563.00 10569.00 4965 20240718 -35.55 2940 20250409 8.84 3760 -14.89 20250219 2940 8.84 20250409 4965 -35.55 20240718 2940 8.84 20250409 1.33 Y 047040 5000 20781 억 47177589 N N 12901 N 00 N
3 20250414 150501 55 40.00 KOSPI200 건설 N N N Y 40 N 3195 0 3 0.00 853131240 267038 56.84 3210 3220 3180 4150 2240 3195 3194.79 11.35 0 5730 3275 3235 3155 3115 3035 3255 3135 20781 955 5000 2420 5 1 415622638 13279 5.67 0.30 12 0.06 563.00 10569.00 4965 20240718 -35.65 2940 20250409 8.67 3760 -15.03 20250219 2940 8.67 20250409 4965 -35.65 20240718 2940 8.67 20250409 1.33 Y 047040 5000 20781 억 47177589 N N 15292 N 00 N
4 20250414 140500 55 40.00 KOSPI200 건설 N N N Y 40 N 3195 0 3 0.00 772093000 241693 51.44 3210 3220 3180 4150 2240 3195 3194.52 11.35 0 6256 3275 3235 3155 3115 3035 3255 3135 20781 955 5000 2420 5 1 415622638 13279 5.67 0.30 12 0.06 563.00 10569.00 4965 20240718 -35.65 2940 20250409 8.67 3760 -15.03 20250219 2940 8.67 20250409 4965 -35.65 20240718 2940 8.67 20250409 1.33 Y 047040 5000 20781 억 47177589 N N 15292 N 00 N
5 20250414 130500 55 40.00 KOSPI200 건설 N N N Y 40 N 3195 0 3 0.00 652172910 204201 43.46 3210 3220 3180 4150 2240 3195 3193.78 11.35 0 -12354 3275 3235 3155 3115 3035 3255 3135 20781 955 5000 2420 5 1 415622638 13279 5.67 0.30 12 0.05 563.00 10569.00 4965 20240718 -35.65 2940 20250409 8.67 3760 -15.03 20250219 2940 8.67 20250409 4965 -35.65 20240718 2940 8.67 20250409 1.33 Y 047040 5000 20781 억 47177589 N N 15292 N 00 N
6 20250414 120502 55 40.00 KOSPI200 건설 N N N Y 40 N 3195 0 3 0.00 562840875 176240 37.51 3210 3220 3180 4150 2240 3195 3193.60 11.35 0 -18114 3275 3235 3155 3115 3035 3255 3135 20781 955 5000 2420 5 1 415622638 13279 5.67 0.30 12 0.04 563.00 10569.00 4965 20240718 -35.65 2940 20250409 8.67 3760 -15.03 20250219 2940 8.67 20250409 4965 -35.65 20240718 2940 8.67 20250409 1.33 Y 047040 5000 20781 억 47177589 N N 15292 N 00 N
7 20250414 110459 55 40.00 KOSPI200 건설 N N N Y 40 N 3190 -5 5 -0.16 474616986 148652 31.64 3210 3220 3180 4150 2240 3195 3192.81 11.35 0 -27883 3275 3235 3155 3115 3035 3255 3135 20781 955 5000 2420 5 1 415622638 13258 5.67 0.30 12 0.04 563.00 10569.00 4965 20240718 -35.75 2940 20250409 8.50 3760 -15.16 20250219 2940 8.50 20250409 4965 -35.75 20240718 2940 8.50 20250409 1.33 Y 047040 5000 20781 억 47177589 N N 15292 N 00 N
8 20250414 100500 55 40.00 KOSPI200 건설 N N N Y 40 N 3200 5 2 0.16 365023911 114334 24.34 3210 3220 3180 4150 2240 3195 3192.61 11.35 0 -33470 3275 3235 3155 3115 3035 3255 3135 20781 955 5000 2420 5 1 415622638 13300 5.68 0.30 12 0.03 563.00 10569.00 4965 20240718 -35.55 2940 20250409 8.84 3760 -14.89 20250219 2940 8.84 20250409 4965 -35.55 20240718 2940 8.84 20250409 1.33 Y 047040 5000 20781 억 47177589 N N 15292 N 00 N
9 20250414 090501 55 40.00 KOSPI200 건설 N N N Y 40 N 3185 -10 5 -0.31 136145290 42535 9.05 3210 3220 3180 4150 2240 3195 3200.78 11.35 0 -16637 3275 3235 3155 3115 3035 3255 3135 20781 955 5000 2420 5 1 415622638 13238 5.66 0.30 12 0.01 563.00 10569.00 4965 20240718 -35.85 2940 20250409 8.33 3760 -15.29 20250219 2940 8.33 20250409 4965 -35.85 20240718 2940 8.33 20250409 1.33 Y 047040 5000 20781 억 47177589 N N 15292 N 00 N
10 20250411 160455 55 40.00 KOSPI200 건설 N N N Y 40 N 3195 45 2 1.43 1475567378 469827 55.52 3105 3195 3075 4095 2205 3150 3140.64 11.34 0 21641 3220 3185 3115 3080 3010 3202 3097 20781 945 5000 2390 5 1 415622638 13279 5.67 0.30 12 0.11 563.00 10569.00 4965 20240718 -35.65 2940 20250409 8.67 3760 -15.03 20250219 2940 8.67 20250409 4965 -35.65 20240718 2940 8.67 20250409 1.33 Y 047040 5000 20781 억 47149077 N N 15292 N 00 N
11 20250411 150459 55 40.00 KOSPI200 건설 N N N Y 40 N 3190 40 2 1.27 1304984983 416386 49.20 3105 3190 3075 4095 2205 3150 3134.08 11.34 0 35654 3220 3185 3115 3080 3010 3202 3097 20781 945 5000 2390 5 1 415622638 13258 5.67 0.30 12 0.10 563.00 10569.00 4965 20240718 -35.75 2940 20250409 8.50 3760 -15.16 20250219 2940 8.50 20250409 4965 -35.75 20240718 2940 8.50 20250409 1.33 Y 047040 5000 20781 억 47149077 N N 35693 N 00 N
12 20250411 140459 55 40.00 KOSPI200 건설 N N N Y 40 N 3180 30 2 0.95 1229395678 392625 46.40 3105 3190 3075 4095 2205 3150 3131.22 11.34 0 35165 3220 3185 3115 3080 3010 3202 3097 20781 945 5000 2390 5 1 415622638 13217 5.65 0.30 12 0.09 563.00 10569.00 4965 20240718 -35.95 2940 20250409 8.16 3760 -15.43 20250219 2940 8.16 20250409 4965 -35.95 20240718 2940 8.16 20250409 1.33 Y 047040 5000 20781 억 47149077 N N 35693 N 00 N