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
051600/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
20250414,160511,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,38950,-450,5,-1.14,7148174125,182745,210.03,39150,39600,38850,51200,27600,39400,39115.57,16.81,0,-34194,40000,39700,39200,38900,38400,39850,39050,90,11800,200,30730,50,1,45000000,17528,10.16,1.32,12,0.41,3832.00,29520.00,49100,20241203,-20.67,32950,20240417,18.21,48100,-19.02,20250124,38000,2.50,20250409,49100,-20.67,20241203,32950,18.21,20240417,0.69,Y,051600,200,90 억,,7563072,N,N,7143,N,00,N
20250414,150514,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,38850,-550,5,-1.40,6624718350,169296,194.58,39150,39600,38850,51200,27600,39400,39130.98,16.81,0,-35592,40000,39700,39200,38900,38400,39850,39050,90,11800,200,30730,50,1,45000000,17483,10.14,1.32,12,0.38,3832.00,29520.00,49100,20241203,-20.88,32950,20240417,17.91,48100,-19.23,20250124,38000,2.24,20250409,49100,-20.88,20241203,32950,17.91,20240417,0.69,Y,051600,200,90 억,,7563072,N,N,2092,N,00,N
20250414,140513,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,39050,-350,5,-0.89,5463223850,139480,160.31,39150,39600,38900,51200,27600,39400,39168.51,16.81,0,-32272,40000,39700,39200,38900,38400,39850,39050,90,11800,200,30730,50,1,45000000,17573,10.19,1.32,12,0.31,3832.00,29520.00,49100,20241203,-20.47,32950,20240417,18.51,48100,-18.81,20250124,38000,2.76,20250409,49100,-20.47,20241203,32950,18.51,20240417,0.69,Y,051600,200,90 억,,7563072,N,N,2092,N,00,N
20250414,130513,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,39050,-350,5,-0.89,4177264975,106525,122.43,39150,39600,39000,51200,27600,39400,39213.94,16.81,0,-13769,40000,39700,39200,38900,38400,39850,39050,90,11800,200,30730,50,1,45000000,17573,10.19,1.32,12,0.24,3832.00,29520.00,49100,20241203,-20.47,32950,20240417,18.51,48100,-18.81,20250124,38000,2.76,20250409,49100,-20.47,20241203,32950,18.51,20240417,0.69,Y,051600,200,90 억,,7563072,N,N,2092,N,00,N
20250414,120515,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,39200,-200,5,-0.51,3459749650,88169,101.34,39150,39600,39000,51200,27600,39400,39239.98,16.81,0,-8354,40000,39700,39200,38900,38400,39850,39050,90,11800,200,30730,50,1,45000000,17640,10.23,1.33,12,0.20,3832.00,29520.00,49100,20241203,-20.16,32950,20240417,18.97,48100,-18.50,20250124,38000,3.16,20250409,49100,-20.16,20241203,32950,18.97,20240417,0.69,Y,051600,200,90 억,,7563072,N,N,2092,N,00,N
20250414,110512,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,39150,-250,5,-0.63,2857537900,72817,83.69,39150,39600,39000,51200,27600,39400,39242.73,16.81,0,-7383,40000,39700,39200,38900,38400,39850,39050,90,11800,200,30730,50,1,45000000,17618,10.22,1.33,12,0.16,3832.00,29520.00,49100,20241203,-20.26,32950,20240417,18.82,48100,-18.61,20250124,38000,3.03,20250409,49100,-20.26,20241203,32950,18.82,20240417,0.69,Y,051600,200,90 억,,7563072,N,N,2092,N,00,N
20250414,100514,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,39300,-100,5,-0.25,1711415625,43527,50.03,39150,39600,39000,51200,27600,39400,39318.48,16.81,0,-10526,40000,39700,39200,38900,38400,39850,39050,90,11800,200,30730,50,1,45000000,17685,10.26,1.33,12,0.10,3832.00,29520.00,49100,20241203,-19.96,32950,20240417,19.27,48100,-18.30,20250124,38000,3.42,20250409,49100,-19.96,20241203,32950,19.27,20240417,0.69,Y,051600,200,90 억,,7563072,N,N,2092,N,00,N
20250414,090514,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,39300,-100,5,-0.25,501196400,12789,14.70,39150,39600,39000,51200,27600,39400,39189.65,16.81,0,-5103,40000,39700,39200,38900,38400,39850,39050,90,11800,200,30730,50,1,45000000,17685,10.26,1.33,12,0.03,3832.00,29520.00,49100,20241203,-19.96,32950,20240417,19.27,48100,-18.30,20250124,38000,3.42,20250409,49100,-19.96,20241203,32950,19.27,20240417,0.69,Y,051600,200,90 억,,7563072,N,N,2092,N,00,N
20250411,160508,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,39400,150,2,0.38,3419169000,87007,66.76,38900,39500,38700,51000,27500,39250,39297.63,16.85,0,-23113,40116,39682,39366,38932,38616,39525,38775,90,11750,200,30610,50,1,45000000,17730,10.28,1.33,12,0.19,3832.00,29520.00,49100,20241203,-19.76,32950,20240417,19.58,48100,-18.09,20250124,38000,3.68,20250409,49100,-19.76,20241203,32950,19.58,20240417,0.70,Y,051600,200,90 억,,7584298,N,N,2092,N,00,N
20250411,150512,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,39350,100,2,0.25,2830956400,72070,55.30,38900,39500,38700,51000,27500,39250,39280.65,16.85,0,-20313,40116,39682,39366,38932,38616,39525,38775,90,11750,200,30610,50,1,45000000,17708,10.27,1.33,12,0.16,3832.00,29520.00,49100,20241203,-19.86,32950,20240417,19.42,48100,-18.19,20250124,38000,3.55,20250409,49100,-19.86,20241203,32950,19.42,20240417,0.70,Y,051600,200,90 억,,7584298,N,N,12297,N,00,N
20250411,140512,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,39300,50,2,0.13,2355730200,59994,46.03,38900,39500,38700,51000,27500,39250,39266.10,16.85,0,-15392,40116,39682,39366,38932,38616,39525,38775,90,11750,200,30610,50,1,45000000,17685,10.26,1.33,12,0.13,3832.00,29520.00,49100,20241203,-19.96,32950,20240417,19.27,48100,-18.30,20250124,38000,3.42,20250409,49100,-19.96,20241203,32950,19.27,20240417,0.70,Y,051600,200,90 억,,7584298,N,N,12297,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 160511 55 30.00 KOSPI200 건설 N N N Y 40 N 38950 -450 5 -1.14 7148174125 182745 210.03 39150 39600 38850 51200 27600 39400 39115.57 16.81 0 -34194 40000 39700 39200 38900 38400 39850 39050 90 11800 200 30730 50 1 45000000 17528 10.16 1.32 12 0.41 3832.00 29520.00 49100 20241203 -20.67 32950 20240417 18.21 48100 -19.02 20250124 38000 2.50 20250409 49100 -20.67 20241203 32950 18.21 20240417 0.69 Y 051600 200 90 억 7563072 N N 7143 N 00 N
3 20250414 150514 55 30.00 KOSPI200 건설 N N N Y 40 N 38850 -550 5 -1.40 6624718350 169296 194.58 39150 39600 38850 51200 27600 39400 39130.98 16.81 0 -35592 40000 39700 39200 38900 38400 39850 39050 90 11800 200 30730 50 1 45000000 17483 10.14 1.32 12 0.38 3832.00 29520.00 49100 20241203 -20.88 32950 20240417 17.91 48100 -19.23 20250124 38000 2.24 20250409 49100 -20.88 20241203 32950 17.91 20240417 0.69 Y 051600 200 90 억 7563072 N N 2092 N 00 N
4 20250414 140513 55 30.00 KOSPI200 건설 N N N Y 40 N 39050 -350 5 -0.89 5463223850 139480 160.31 39150 39600 38900 51200 27600 39400 39168.51 16.81 0 -32272 40000 39700 39200 38900 38400 39850 39050 90 11800 200 30730 50 1 45000000 17573 10.19 1.32 12 0.31 3832.00 29520.00 49100 20241203 -20.47 32950 20240417 18.51 48100 -18.81 20250124 38000 2.76 20250409 49100 -20.47 20241203 32950 18.51 20240417 0.69 Y 051600 200 90 억 7563072 N N 2092 N 00 N
5 20250414 130513 55 30.00 KOSPI200 건설 N N N Y 40 N 39050 -350 5 -0.89 4177264975 106525 122.43 39150 39600 39000 51200 27600 39400 39213.94 16.81 0 -13769 40000 39700 39200 38900 38400 39850 39050 90 11800 200 30730 50 1 45000000 17573 10.19 1.32 12 0.24 3832.00 29520.00 49100 20241203 -20.47 32950 20240417 18.51 48100 -18.81 20250124 38000 2.76 20250409 49100 -20.47 20241203 32950 18.51 20240417 0.69 Y 051600 200 90 억 7563072 N N 2092 N 00 N
6 20250414 120515 55 30.00 KOSPI200 건설 N N N Y 40 N 39200 -200 5 -0.51 3459749650 88169 101.34 39150 39600 39000 51200 27600 39400 39239.98 16.81 0 -8354 40000 39700 39200 38900 38400 39850 39050 90 11800 200 30730 50 1 45000000 17640 10.23 1.33 12 0.20 3832.00 29520.00 49100 20241203 -20.16 32950 20240417 18.97 48100 -18.50 20250124 38000 3.16 20250409 49100 -20.16 20241203 32950 18.97 20240417 0.69 Y 051600 200 90 억 7563072 N N 2092 N 00 N
7 20250414 110512 55 30.00 KOSPI200 건설 N N N Y 40 N 39150 -250 5 -0.63 2857537900 72817 83.69 39150 39600 39000 51200 27600 39400 39242.73 16.81 0 -7383 40000 39700 39200 38900 38400 39850 39050 90 11800 200 30730 50 1 45000000 17618 10.22 1.33 12 0.16 3832.00 29520.00 49100 20241203 -20.26 32950 20240417 18.82 48100 -18.61 20250124 38000 3.03 20250409 49100 -20.26 20241203 32950 18.82 20240417 0.69 Y 051600 200 90 억 7563072 N N 2092 N 00 N
8 20250414 100514 55 30.00 KOSPI200 건설 N N N Y 40 N 39300 -100 5 -0.25 1711415625 43527 50.03 39150 39600 39000 51200 27600 39400 39318.48 16.81 0 -10526 40000 39700 39200 38900 38400 39850 39050 90 11800 200 30730 50 1 45000000 17685 10.26 1.33 12 0.10 3832.00 29520.00 49100 20241203 -19.96 32950 20240417 19.27 48100 -18.30 20250124 38000 3.42 20250409 49100 -19.96 20241203 32950 19.27 20240417 0.69 Y 051600 200 90 억 7563072 N N 2092 N 00 N
9 20250414 090514 55 30.00 KOSPI200 건설 N N N Y 40 N 39300 -100 5 -0.25 501196400 12789 14.70 39150 39600 39000 51200 27600 39400 39189.65 16.81 0 -5103 40000 39700 39200 38900 38400 39850 39050 90 11800 200 30730 50 1 45000000 17685 10.26 1.33 12 0.03 3832.00 29520.00 49100 20241203 -19.96 32950 20240417 19.27 48100 -18.30 20250124 38000 3.42 20250409 49100 -19.96 20241203 32950 19.27 20240417 0.69 Y 051600 200 90 억 7563072 N N 2092 N 00 N
10 20250411 160508 55 30.00 KOSPI200 건설 N N N Y 40 N 39400 150 2 0.38 3419169000 87007 66.76 38900 39500 38700 51000 27500 39250 39297.63 16.85 0 -23113 40116 39682 39366 38932 38616 39525 38775 90 11750 200 30610 50 1 45000000 17730 10.28 1.33 12 0.19 3832.00 29520.00 49100 20241203 -19.76 32950 20240417 19.58 48100 -18.09 20250124 38000 3.68 20250409 49100 -19.76 20241203 32950 19.58 20240417 0.70 Y 051600 200 90 억 7584298 N N 2092 N 00 N
11 20250411 150512 55 30.00 KOSPI200 건설 N N N Y 40 N 39350 100 2 0.25 2830956400 72070 55.30 38900 39500 38700 51000 27500 39250 39280.65 16.85 0 -20313 40116 39682 39366 38932 38616 39525 38775 90 11750 200 30610 50 1 45000000 17708 10.27 1.33 12 0.16 3832.00 29520.00 49100 20241203 -19.86 32950 20240417 19.42 48100 -18.19 20250124 38000 3.55 20250409 49100 -19.86 20241203 32950 19.42 20240417 0.70 Y 051600 200 90 억 7584298 N N 12297 N 00 N
12 20250411 140512 55 30.00 KOSPI200 건설 N N N Y 40 N 39300 50 2 0.13 2355730200 59994 46.03 38900 39500 38700 51000 27500 39250 39266.10 16.85 0 -15392 40116 39682 39366 38932 38616 39525 38775 90 11750 200 30610 50 1 45000000 17685 10.26 1.33 12 0.13 3832.00 29520.00 49100 20241203 -19.96 32950 20240417 19.27 48100 -18.30 20250124 38000 3.42 20250409 49100 -19.96 20241203 32950 19.27 20240417 0.70 Y 051600 200 90 억 7584298 N N 12297 N 00 N