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
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
20250414,161140,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40150,100,2,0.25,4445273850,111274,115.56,40100,40350,39300,52000,28050,40050,39948.90,33.79,0,21274,40716,40382,39816,39482,38916,40550,39650,2082,11950,5000,30430,50,1,38693623,15535,7.51,0.35,12,0.29,5347.00,113286.00,46950,20250310,-14.48,28600,20240805,40.38,46950,-14.48,20250310,30000,33.83,20250203,46950,-14.48,20250310,28600,40.38,20240805,0.34,Y,375500,5000,2081 억,,13076022,N,N,8626,N,00,N
20250414,151150,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40200,150,2,0.37,4159251750,104152,108.16,40100,40350,39300,52000,28050,40050,39934.44,33.79,0,21321,40716,40382,39816,39482,38916,40550,39650,2082,11950,5000,30430,50,1,38693623,15555,7.52,0.35,12,0.27,5347.00,113286.00,46950,20250310,-14.38,28600,20240805,40.56,46950,-14.38,20250310,30000,34.00,20250203,46950,-14.38,20250310,28600,40.56,20240805,0.34,Y,375500,5000,2081 억,,13076022,N,N,9108,N,00,N
20250414,141150,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40200,150,2,0.37,3257675950,81719,84.86,40100,40300,39300,52000,28050,40050,39864.36,33.79,0,17710,40716,40382,39816,39482,38916,40550,39650,2082,11950,5000,30430,50,1,38693623,15555,7.52,0.35,12,0.21,5347.00,113286.00,46950,20250310,-14.38,28600,20240805,40.56,46950,-14.38,20250310,30000,34.00,20250203,46950,-14.38,20250310,28600,40.56,20240805,0.34,Y,375500,5000,2081 억,,13076022,N,N,9108,N,00,N
20250414,131147,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40150,100,2,0.25,2306633350,58038,60.27,40100,40250,39300,52000,28050,40050,39743.50,33.79,0,11458,40716,40382,39816,39482,38916,40550,39650,2082,11950,5000,30430,50,1,38693623,15535,7.51,0.35,12,0.15,5347.00,113286.00,46950,20250310,-14.48,28600,20240805,40.38,46950,-14.48,20250310,30000,33.83,20250203,46950,-14.48,20250310,28600,40.38,20240805,0.34,Y,375500,5000,2081 억,,13076022,N,N,9108,N,00,N
20250414,121151,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,39900,-150,5,-0.37,1762959575,44429,46.14,40100,40250,39300,52000,28050,40050,39680.38,33.79,0,4911,40716,40382,39816,39482,38916,40550,39650,2082,11950,5000,30430,50,1,38693623,15439,7.46,0.35,12,0.11,5347.00,113286.00,46950,20250310,-15.02,28600,20240805,39.51,46950,-15.02,20250310,30000,33.00,20250203,46950,-15.02,20250310,28600,39.51,20240805,0.34,Y,375500,5000,2081 억,,13076022,N,N,9108,N,00,N
20250414,111143,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,39650,-400,5,-1.00,1212013550,30609,31.79,40100,40250,39300,52000,28050,40050,39596.64,33.79,0,-199,40716,40382,39816,39482,38916,40550,39650,2082,11950,5000,30430,50,1,38693623,15342,7.42,0.35,12,0.08,5347.00,113286.00,46950,20250310,-15.55,28600,20240805,38.64,46950,-15.55,20250310,30000,32.17,20250203,46950,-15.55,20250310,28600,38.64,20240805,0.34,Y,375500,5000,2081 억,,13076022,N,N,9108,N,00,N
20250414,101146,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,39650,-400,5,-1.00,802202150,20270,21.05,40100,40250,39300,52000,28050,40050,39575.83,33.79,0,-3328,40716,40382,39816,39482,38916,40550,39650,2082,11950,5000,30430,50,1,38693623,15342,7.42,0.35,12,0.05,5347.00,113286.00,46950,20250310,-15.55,28600,20240805,38.64,46950,-15.55,20250310,30000,32.17,20250203,46950,-15.55,20250310,28600,38.64,20240805,0.34,Y,375500,5000,2081 억,,13076022,N,N,9108,N,00,N
20250414,091147,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,39600,-450,5,-1.12,270055875,6795,7.06,40100,40250,39400,52000,28050,40050,39743.32,33.79,0,-1724,40716,40382,39816,39482,38916,40550,39650,2082,11950,5000,30430,50,1,38693623,15323,7.41,0.35,12,0.02,5347.00,113286.00,46950,20250310,-15.65,28600,20240805,38.46,46950,-15.65,20250310,30000,32.00,20250203,46950,-15.65,20250310,28600,38.46,20240805,0.34,Y,375500,5000,2081 억,,13076022,N,N,9108,N,00,N
20250411,161135,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40050,550,2,1.39,3832441600,96293,53.54,39700,40150,39250,51300,27650,39500,39799.76,33.81,0,-12435,40300,39900,39350,38950,38400,40100,39150,2082,11800,5000,30020,50,1,38693623,15497,7.49,0.35,12,0.25,5347.00,113286.00,46950,20250310,-14.70,28600,20240805,40.03,46950,-14.70,20250310,30000,33.50,20250203,46950,-14.70,20250310,28600,40.03,20240805,0.36,Y,375500,5000,2081 억,,13081877,N,N,9108,N,00,N
20250411,151146,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40050,550,2,1.39,3123733850,78602,43.71,39700,40100,39250,51300,27650,39500,39741.15,33.81,0,-8152,40300,39900,39350,38950,38400,40100,39150,2082,11800,5000,30020,50,1,38693623,15497,7.49,0.35,12,0.20,5347.00,113286.00,46950,20250310,-14.70,28600,20240805,40.03,46950,-14.70,20250310,30000,33.50,20250203,46950,-14.70,20250310,28600,40.03,20240805,0.36,Y,375500,5000,2081 억,,13081877,N,N,18319,N,00,N
20250411,141143,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40000,500,2,1.27,2533598650,63813,35.48,39700,40050,39250,51300,27650,39500,39703.49,33.81,0,-7288,40300,39900,39350,38950,38400,40100,39150,2082,11800,5000,30020,50,1,38693623,15477,7.48,0.35,12,0.16,5347.00,113286.00,46950,20250310,-14.80,28600,20240805,39.86,46950,-14.80,20250310,30000,33.33,20250203,46950,-14.80,20250310,28600,39.86,20240805,0.36,Y,375500,5000,2081 억,,13081877,N,N,18319,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 161140 55 40.00 KOSPI200 건설 N N N Y 40 N 40150 100 2 0.25 4445273850 111274 115.56 40100 40350 39300 52000 28050 40050 39948.90 33.79 0 21274 40716 40382 39816 39482 38916 40550 39650 2082 11950 5000 30430 50 1 38693623 15535 7.51 0.35 12 0.29 5347.00 113286.00 46950 20250310 -14.48 28600 20240805 40.38 46950 -14.48 20250310 30000 33.83 20250203 46950 -14.48 20250310 28600 40.38 20240805 0.34 Y 375500 5000 2081 억 13076022 N N 8626 N 00 N
3 20250414 151150 55 40.00 KOSPI200 건설 N N N Y 40 N 40200 150 2 0.37 4159251750 104152 108.16 40100 40350 39300 52000 28050 40050 39934.44 33.79 0 21321 40716 40382 39816 39482 38916 40550 39650 2082 11950 5000 30430 50 1 38693623 15555 7.52 0.35 12 0.27 5347.00 113286.00 46950 20250310 -14.38 28600 20240805 40.56 46950 -14.38 20250310 30000 34.00 20250203 46950 -14.38 20250310 28600 40.56 20240805 0.34 Y 375500 5000 2081 억 13076022 N N 9108 N 00 N
4 20250414 141150 55 40.00 KOSPI200 건설 N N N Y 40 N 40200 150 2 0.37 3257675950 81719 84.86 40100 40300 39300 52000 28050 40050 39864.36 33.79 0 17710 40716 40382 39816 39482 38916 40550 39650 2082 11950 5000 30430 50 1 38693623 15555 7.52 0.35 12 0.21 5347.00 113286.00 46950 20250310 -14.38 28600 20240805 40.56 46950 -14.38 20250310 30000 34.00 20250203 46950 -14.38 20250310 28600 40.56 20240805 0.34 Y 375500 5000 2081 억 13076022 N N 9108 N 00 N
5 20250414 131147 55 40.00 KOSPI200 건설 N N N Y 40 N 40150 100 2 0.25 2306633350 58038 60.27 40100 40250 39300 52000 28050 40050 39743.50 33.79 0 11458 40716 40382 39816 39482 38916 40550 39650 2082 11950 5000 30430 50 1 38693623 15535 7.51 0.35 12 0.15 5347.00 113286.00 46950 20250310 -14.48 28600 20240805 40.38 46950 -14.48 20250310 30000 33.83 20250203 46950 -14.48 20250310 28600 40.38 20240805 0.34 Y 375500 5000 2081 억 13076022 N N 9108 N 00 N
6 20250414 121151 55 40.00 KOSPI200 건설 N N N Y 40 N 39900 -150 5 -0.37 1762959575 44429 46.14 40100 40250 39300 52000 28050 40050 39680.38 33.79 0 4911 40716 40382 39816 39482 38916 40550 39650 2082 11950 5000 30430 50 1 38693623 15439 7.46 0.35 12 0.11 5347.00 113286.00 46950 20250310 -15.02 28600 20240805 39.51 46950 -15.02 20250310 30000 33.00 20250203 46950 -15.02 20250310 28600 39.51 20240805 0.34 Y 375500 5000 2081 억 13076022 N N 9108 N 00 N
7 20250414 111143 55 40.00 KOSPI200 건설 N N N Y 40 N 39650 -400 5 -1.00 1212013550 30609 31.79 40100 40250 39300 52000 28050 40050 39596.64 33.79 0 -199 40716 40382 39816 39482 38916 40550 39650 2082 11950 5000 30430 50 1 38693623 15342 7.42 0.35 12 0.08 5347.00 113286.00 46950 20250310 -15.55 28600 20240805 38.64 46950 -15.55 20250310 30000 32.17 20250203 46950 -15.55 20250310 28600 38.64 20240805 0.34 Y 375500 5000 2081 억 13076022 N N 9108 N 00 N
8 20250414 101146 55 40.00 KOSPI200 건설 N N N Y 40 N 39650 -400 5 -1.00 802202150 20270 21.05 40100 40250 39300 52000 28050 40050 39575.83 33.79 0 -3328 40716 40382 39816 39482 38916 40550 39650 2082 11950 5000 30430 50 1 38693623 15342 7.42 0.35 12 0.05 5347.00 113286.00 46950 20250310 -15.55 28600 20240805 38.64 46950 -15.55 20250310 30000 32.17 20250203 46950 -15.55 20250310 28600 38.64 20240805 0.34 Y 375500 5000 2081 억 13076022 N N 9108 N 00 N
9 20250414 091147 55 40.00 KOSPI200 건설 N N N Y 40 N 39600 -450 5 -1.12 270055875 6795 7.06 40100 40250 39400 52000 28050 40050 39743.32 33.79 0 -1724 40716 40382 39816 39482 38916 40550 39650 2082 11950 5000 30430 50 1 38693623 15323 7.41 0.35 12 0.02 5347.00 113286.00 46950 20250310 -15.65 28600 20240805 38.46 46950 -15.65 20250310 30000 32.00 20250203 46950 -15.65 20250310 28600 38.46 20240805 0.34 Y 375500 5000 2081 억 13076022 N N 9108 N 00 N
10 20250411 161135 55 40.00 KOSPI200 건설 N N N Y 40 N 40050 550 2 1.39 3832441600 96293 53.54 39700 40150 39250 51300 27650 39500 39799.76 33.81 0 -12435 40300 39900 39350 38950 38400 40100 39150 2082 11800 5000 30020 50 1 38693623 15497 7.49 0.35 12 0.25 5347.00 113286.00 46950 20250310 -14.70 28600 20240805 40.03 46950 -14.70 20250310 30000 33.50 20250203 46950 -14.70 20250310 28600 40.03 20240805 0.36 Y 375500 5000 2081 억 13081877 N N 9108 N 00 N
11 20250411 151146 55 40.00 KOSPI200 건설 N N N Y 40 N 40050 550 2 1.39 3123733850 78602 43.71 39700 40100 39250 51300 27650 39500 39741.15 33.81 0 -8152 40300 39900 39350 38950 38400 40100 39150 2082 11800 5000 30020 50 1 38693623 15497 7.49 0.35 12 0.20 5347.00 113286.00 46950 20250310 -14.70 28600 20240805 40.03 46950 -14.70 20250310 30000 33.50 20250203 46950 -14.70 20250310 28600 40.03 20240805 0.36 Y 375500 5000 2081 억 13081877 N N 18319 N 00 N
12 20250411 141143 55 40.00 KOSPI200 건설 N N N Y 40 N 40000 500 2 1.27 2533598650 63813 35.48 39700 40050 39250 51300 27650 39500 39703.49 33.81 0 -7288 40300 39900 39350 38950 38400 40100 39150 2082 11800 5000 30020 50 1 38693623 15477 7.48 0.35 12 0.16 5347.00 113286.00 46950 20250310 -14.80 28600 20240805 39.86 46950 -14.80 20250310 30000 33.33 20250203 46950 -14.80 20250310 28600 39.86 20240805 0.36 Y 375500 5000 2081 억 13081877 N N 18319 N 00 N