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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014790/price/prices-20250501.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
20250513,160301,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2465,-40,5,-1.60,166835405,67126,56.71,2550,2550,2435,3255,1755,2505,2485.41,1.70,0,6421,2611,2557,2486,2432,2361,2585,2460,1944,750,5000,1800,5,1,37858601,933,5.39,0.24,12,0.18,457.00,10129.00,2880,20240823,-14.41,1958,20240429,25.89,2555,-3.52,20250422,2070,19.08,20250206,2880,-14.41,20240823,1992,23.74,20240520,0.00,Y,014790,5000,1943 억,,643516,N,N,4956,N,00,N
20250513,150304,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2485,-20,5,-0.80,163383075,65728,55.53,2550,2550,2435,3255,1755,2505,2485.75,1.70,0,7477,2611,2557,2486,2432,2361,2585,2460,1944,750,5000,1800,5,1,37858601,941,5.44,0.25,12,0.17,457.00,10129.00,2880,20240823,-13.72,1958,20240429,26.92,2555,-2.74,20250422,2070,20.05,20250206,2880,-13.72,20240823,1992,24.75,20240520,0.00,Y,014790,5000,1943 억,,643516,N,N,2575,N,00,N
20250513,140304,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2485,-20,5,-0.80,154105940,61990,52.37,2550,2550,2435,3255,1755,2505,2485.98,1.70,0,8372,2611,2557,2486,2432,2361,2585,2460,1944,750,5000,1800,5,1,37858601,941,5.44,0.25,12,0.16,457.00,10129.00,2880,20240823,-13.72,1958,20240429,26.92,2555,-2.74,20250422,2070,20.05,20250206,2880,-13.72,20240823,1992,24.75,20240520,0.00,Y,014790,5000,1943 억,,643516,N,N,2575,N,00,N
20250513,130306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2475,-30,5,-1.20,149025810,59945,50.65,2550,2550,2435,3255,1755,2505,2486.04,1.70,0,8640,2611,2557,2486,2432,2361,2585,2460,1944,750,5000,1800,5,1,37858601,937,5.42,0.24,12,0.16,457.00,10129.00,2880,20240823,-14.06,1958,20240429,26.40,2555,-3.13,20250422,2070,19.57,20250206,2880,-14.06,20240823,1992,24.25,20240520,0.00,Y,014790,5000,1943 억,,643516,N,N,2575,N,00,N
20250513,120306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2500,-5,5,-0.20,134217640,53997,45.62,2550,2550,2435,3255,1755,2505,2485.65,1.70,0,8393,2611,2557,2486,2432,2361,2585,2460,1944,750,5000,1800,5,1,37858601,946,5.47,0.25,12,0.14,457.00,10129.00,2880,20240823,-13.19,1958,20240429,27.68,2555,-2.15,20250422,2070,20.77,20250206,2880,-13.19,20240823,1992,25.50,20240520,0.00,Y,014790,5000,1943 억,,643516,N,N,2575,N,00,N
20250513,110305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2495,-10,5,-0.40,108335795,43639,36.87,2550,2550,2435,3255,1755,2505,2482.55,1.70,0,6400,2611,2557,2486,2432,2361,2585,2460,1944,750,5000,1800,5,1,37858601,945,5.46,0.25,12,0.12,457.00,10129.00,2880,20240823,-13.37,1958,20240429,27.43,2555,-2.35,20250422,2070,20.53,20250206,2880,-13.37,20240823,1992,25.25,20240520,0.00,Y,014790,5000,1943 억,,643516,N,N,2575,N,00,N
20250513,100305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2490,-15,5,-0.60,59287805,23914,20.20,2550,2550,2435,3255,1755,2505,2479.21,1.70,0,-146,2611,2557,2486,2432,2361,2585,2460,1944,750,5000,1800,5,1,37858601,943,5.45,0.25,12,0.06,457.00,10129.00,2880,20240823,-13.54,1958,20240429,27.17,2555,-2.54,20250422,2070,20.29,20250206,2880,-13.54,20240823,1992,25.00,20240520,0.00,Y,014790,5000,1943 억,,643516,N,N,2575,N,00,N
20250513,090307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2505,0,3,0.00,2100205,834,0.70,2550,2550,2505,3255,1755,2505,2518.23,1.70,0,-511,2611,2557,2486,2432,2361,2585,2460,1944,750,5000,1800,5,1,37858601,948,5.48,0.25,12,0.00,457.00,10129.00,2880,20240823,-13.02,1958,20240429,27.94,2555,-1.96,20250422,2070,21.01,20250206,2880,-13.02,20240823,1992,25.75,20240520,0.00,Y,014790,5000,1943 억,,643516,N,N,2575,N,00,N
20250512,160300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2505,85,2,3.51,294988349,118210,340.15,2420,2540,2415,3145,1695,2420,2495.46,1.62,0,32014,2483,2451,2423,2391,2363,2437,2377,1944,725,5000,1740,5,1,37858601,948,5.48,0.25,12,0.31,457.00,10129.00,2880,20240823,-13.02,1958,20240429,27.94,2555,-1.96,20250422,2070,21.01,20250206,2880,-13.02,20240823,1992,25.75,20240520,0.00,Y,014790,5000,1943 억,,612461,N,N,2575,N,00,N
20250512,150303,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2505,85,2,3.51,271687004,108904,313.37,2420,2540,2415,3145,1695,2420,2494.74,1.62,0,30768,2483,2451,2423,2391,2363,2437,2377,1944,725,5000,1740,5,1,37858601,948,5.48,0.25,12,0.29,457.00,10129.00,2880,20240823,-13.02,1958,20240429,27.94,2555,-1.96,20250422,2070,21.01,20250206,2880,-13.02,20240823,1992,25.75,20240520,0.00,Y,014790,5000,1943 억,,612461,N,N,3595,N,00,N
20250512,140303,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2495,75,2,3.10,248735979,99723,286.96,2420,2540,2415,3145,1695,2420,2494.27,1.62,0,29902,2483,2451,2423,2391,2363,2437,2377,1944,725,5000,1740,5,1,37858601,945,5.46,0.25,12,0.26,457.00,10129.00,2880,20240823,-13.37,1958,20240429,27.43,2555,-2.35,20250422,2070,20.53,20250206,2880,-13.37,20240823,1992,25.25,20240520,0.00,Y,014790,5000,1943 억,,612461,N,N,3595,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 20250513 160301 57 100.00 KOSPI 건설 N N N N N 2465 -40 5 -1.60 166835405 67126 56.71 2550 2550 2435 3255 1755 2505 2485.41 1.70 0 6421 2611 2557 2486 2432 2361 2585 2460 1944 750 5000 1800 5 1 37858601 933 5.39 0.24 12 0.18 457.00 10129.00 2880 20240823 -14.41 1958 20240429 25.89 2555 -3.52 20250422 2070 19.08 20250206 2880 -14.41 20240823 1992 23.74 20240520 0.00 Y 014790 5000 1943 억 643516 N N 4956 N 00 N
3 20250513 150304 57 100.00 KOSPI 건설 N N N N N 2485 -20 5 -0.80 163383075 65728 55.53 2550 2550 2435 3255 1755 2505 2485.75 1.70 0 7477 2611 2557 2486 2432 2361 2585 2460 1944 750 5000 1800 5 1 37858601 941 5.44 0.25 12 0.17 457.00 10129.00 2880 20240823 -13.72 1958 20240429 26.92 2555 -2.74 20250422 2070 20.05 20250206 2880 -13.72 20240823 1992 24.75 20240520 0.00 Y 014790 5000 1943 억 643516 N N 2575 N 00 N
4 20250513 140304 57 100.00 KOSPI 건설 N N N N N 2485 -20 5 -0.80 154105940 61990 52.37 2550 2550 2435 3255 1755 2505 2485.98 1.70 0 8372 2611 2557 2486 2432 2361 2585 2460 1944 750 5000 1800 5 1 37858601 941 5.44 0.25 12 0.16 457.00 10129.00 2880 20240823 -13.72 1958 20240429 26.92 2555 -2.74 20250422 2070 20.05 20250206 2880 -13.72 20240823 1992 24.75 20240520 0.00 Y 014790 5000 1943 억 643516 N N 2575 N 00 N
5 20250513 130306 57 100.00 KOSPI 건설 N N N N N 2475 -30 5 -1.20 149025810 59945 50.65 2550 2550 2435 3255 1755 2505 2486.04 1.70 0 8640 2611 2557 2486 2432 2361 2585 2460 1944 750 5000 1800 5 1 37858601 937 5.42 0.24 12 0.16 457.00 10129.00 2880 20240823 -14.06 1958 20240429 26.40 2555 -3.13 20250422 2070 19.57 20250206 2880 -14.06 20240823 1992 24.25 20240520 0.00 Y 014790 5000 1943 억 643516 N N 2575 N 00 N
6 20250513 120306 57 100.00 KOSPI 건설 N N N N N 2500 -5 5 -0.20 134217640 53997 45.62 2550 2550 2435 3255 1755 2505 2485.65 1.70 0 8393 2611 2557 2486 2432 2361 2585 2460 1944 750 5000 1800 5 1 37858601 946 5.47 0.25 12 0.14 457.00 10129.00 2880 20240823 -13.19 1958 20240429 27.68 2555 -2.15 20250422 2070 20.77 20250206 2880 -13.19 20240823 1992 25.50 20240520 0.00 Y 014790 5000 1943 억 643516 N N 2575 N 00 N
7 20250513 110305 57 100.00 KOSPI 건설 N N N N N 2495 -10 5 -0.40 108335795 43639 36.87 2550 2550 2435 3255 1755 2505 2482.55 1.70 0 6400 2611 2557 2486 2432 2361 2585 2460 1944 750 5000 1800 5 1 37858601 945 5.46 0.25 12 0.12 457.00 10129.00 2880 20240823 -13.37 1958 20240429 27.43 2555 -2.35 20250422 2070 20.53 20250206 2880 -13.37 20240823 1992 25.25 20240520 0.00 Y 014790 5000 1943 억 643516 N N 2575 N 00 N
8 20250513 100305 57 100.00 KOSPI 건설 N N N N N 2490 -15 5 -0.60 59287805 23914 20.20 2550 2550 2435 3255 1755 2505 2479.21 1.70 0 -146 2611 2557 2486 2432 2361 2585 2460 1944 750 5000 1800 5 1 37858601 943 5.45 0.25 12 0.06 457.00 10129.00 2880 20240823 -13.54 1958 20240429 27.17 2555 -2.54 20250422 2070 20.29 20250206 2880 -13.54 20240823 1992 25.00 20240520 0.00 Y 014790 5000 1943 억 643516 N N 2575 N 00 N
9 20250513 090307 57 100.00 KOSPI 건설 N N N N N 2505 0 3 0.00 2100205 834 0.70 2550 2550 2505 3255 1755 2505 2518.23 1.70 0 -511 2611 2557 2486 2432 2361 2585 2460 1944 750 5000 1800 5 1 37858601 948 5.48 0.25 12 0.00 457.00 10129.00 2880 20240823 -13.02 1958 20240429 27.94 2555 -1.96 20250422 2070 21.01 20250206 2880 -13.02 20240823 1992 25.75 20240520 0.00 Y 014790 5000 1943 억 643516 N N 2575 N 00 N
10 20250512 160300 57 100.00 KOSPI 건설 N N N N N 2505 85 2 3.51 294988349 118210 340.15 2420 2540 2415 3145 1695 2420 2495.46 1.62 0 32014 2483 2451 2423 2391 2363 2437 2377 1944 725 5000 1740 5 1 37858601 948 5.48 0.25 12 0.31 457.00 10129.00 2880 20240823 -13.02 1958 20240429 27.94 2555 -1.96 20250422 2070 21.01 20250206 2880 -13.02 20240823 1992 25.75 20240520 0.00 Y 014790 5000 1943 억 612461 N N 2575 N 00 N
11 20250512 150303 57 100.00 KOSPI 건설 N N N N N 2505 85 2 3.51 271687004 108904 313.37 2420 2540 2415 3145 1695 2420 2494.74 1.62 0 30768 2483 2451 2423 2391 2363 2437 2377 1944 725 5000 1740 5 1 37858601 948 5.48 0.25 12 0.29 457.00 10129.00 2880 20240823 -13.02 1958 20240429 27.94 2555 -1.96 20250422 2070 21.01 20250206 2880 -13.02 20240823 1992 25.75 20240520 0.00 Y 014790 5000 1943 억 612461 N N 3595 N 00 N
12 20250512 140303 57 100.00 KOSPI 건설 N N N N N 2495 75 2 3.10 248735979 99723 286.96 2420 2540 2415 3145 1695 2420 2494.27 1.62 0 29902 2483 2451 2423 2391 2363 2437 2377 1944 725 5000 1740 5 1 37858601 945 5.46 0.25 12 0.26 457.00 10129.00 2880 20240823 -13.37 1958 20240429 27.43 2555 -2.35 20250422 2070 20.53 20250206 2880 -13.37 20240823 1992 25.25 20240520 0.00 Y 014790 5000 1943 억 612461 N N 3595 N 00 N