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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001260/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
20250404,160115,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7680,230,2,3.09,193508030,25497,378.41,7450,7750,7360,9680,5220,7450,7589.42,1.03,0,7070,7916,7682,7516,7282,7116,7800,7400,492,2230,5000,4760,10,1,9832572,755,12.19,0.63,12,0.26,630.00,12189.00,10500,20241113,-26.86,5660,20240418,35.69,8760,-12.33,20250206,7250,5.93,20250331,10500,-26.86,20241113,5660,35.69,20240418,0.29,Y,001260,5000,491 억,,101176,N,N,130,N,00,N
20250404,150116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7630,180,2,2.42,186763160,24616,365.33,7450,7750,7360,9680,5220,7450,7587.06,1.03,0,6990,7916,7682,7516,7282,7116,7800,7400,492,2230,5000,4760,10,1,9832572,750,12.11,0.63,12,0.25,630.00,12189.00,10500,20241113,-27.33,5660,20240418,34.81,8760,-12.90,20250206,7250,5.24,20250331,10500,-27.33,20241113,5660,34.81,20240418,0.29,Y,001260,5000,491 억,,101176,N,N,0,N,00,N
20250404,140116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7610,160,2,2.15,152439290,20097,298.26,7450,7750,7360,9680,5220,7450,7585.18,1.03,0,3799,7916,7682,7516,7282,7116,7800,7400,492,2230,5000,4760,10,1,9832572,748,12.08,0.62,12,0.20,630.00,12189.00,10500,20241113,-27.52,5660,20240418,34.45,8760,-13.13,20250206,7250,4.97,20250331,10500,-27.52,20241113,5660,34.45,20240418,0.29,Y,001260,5000,491 억,,101176,N,N,0,N,00,N
20250404,130116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7510,60,2,0.81,148850140,19624,291.24,7450,7750,7360,9680,5220,7450,7585.11,1.03,0,3740,7916,7682,7516,7282,7116,7800,7400,492,2230,5000,4760,10,1,9832572,738,11.92,0.62,12,0.20,630.00,12189.00,10500,20241113,-28.48,5660,20240418,32.69,8760,-14.27,20250206,7250,3.59,20250331,10500,-28.48,20241113,5660,32.69,20240418,0.29,Y,001260,5000,491 억,,101176,N,N,0,N,00,N
20250404,120115,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7610,160,2,2.15,134269360,17697,262.64,7450,7750,7360,9680,5220,7450,7587.13,1.03,0,3996,7916,7682,7516,7282,7116,7800,7400,492,2230,5000,4760,10,1,9832572,748,12.08,0.62,12,0.18,630.00,12189.00,10500,20241113,-27.52,5660,20240418,34.45,8760,-13.13,20250206,7250,4.97,20250331,10500,-27.52,20241113,5660,34.45,20240418,0.29,Y,001260,5000,491 억,,101176,N,N,0,N,00,N
20250404,110116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7550,100,2,1.34,91465050,12073,179.18,7450,7700,7360,9680,5220,7450,7576.00,1.03,0,688,7916,7682,7516,7282,7116,7800,7400,492,2230,5000,4760,10,1,9832572,742,11.98,0.62,12,0.12,630.00,12189.00,10500,20241113,-28.10,5660,20240418,33.39,8760,-13.81,20250206,7250,4.14,20250331,10500,-28.10,20241113,5660,33.39,20240418,0.29,Y,001260,5000,491 억,,101176,N,N,0,N,00,N
20250404,100115,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7620,170,2,2.28,63999600,8469,125.69,7450,7700,7360,9680,5220,7450,7556.93,1.03,0,1556,7916,7682,7516,7282,7116,7800,7400,492,2230,5000,4760,10,1,9832572,749,12.10,0.63,12,0.09,630.00,12189.00,10500,20241113,-27.43,5660,20240418,34.63,8760,-13.01,20250206,7250,5.10,20250331,10500,-27.43,20241113,5660,34.63,20240418,0.29,Y,001260,5000,491 억,,101176,N,N,0,N,00,N
20250404,090116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7450,0,3,0.00,74500,10,0.15,7450,7450,7450,9680,5220,7450,7450.00,1.03,0,10,7916,7682,7516,7282,7116,7800,7400,492,2230,5000,4760,10,1,9832572,733,11.83,0.61,12,0.00,630.00,12189.00,10500,20241113,-29.05,5660,20240418,31.63,8760,-14.95,20250206,7250,2.76,20250331,10500,-29.05,20241113,5660,31.63,20240418,0.29,Y,001260,5000,491 억,,101176,N,N,0,N,00,N
20250403,160116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7450,30,2,0.40,50283360,6738,28.16,7400,7750,7350,9640,5200,7420,7462.65,1.04,0,-1470,7660,7540,7440,7320,7220,7490,7270,492,2220,5000,4740,10,1,9832572,733,11.83,0.61,12,0.07,630.00,12189.00,10500,20241113,-29.05,5660,20240418,31.63,8760,-14.95,20250206,7250,2.76,20250331,10500,-29.05,20241113,5660,31.63,20240418,0.30,Y,001260,5000,491 억,,102664,N,N,1,N,00,N
20250403,150115,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7480,60,2,0.81,46617180,6246,26.11,7400,7750,7350,9640,5200,7420,7463.53,1.04,0,-1501,7660,7540,7440,7320,7220,7490,7270,492,2220,5000,4740,10,1,9832572,735,11.87,0.61,12,0.06,630.00,12189.00,10500,20241113,-28.76,5660,20240418,32.16,8760,-14.61,20250206,7250,3.17,20250331,10500,-28.76,20241113,5660,32.16,20240418,0.30,Y,001260,5000,491 억,,102664,N,N,1,N,00,N
20250403,140116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7510,90,2,1.21,34551860,4635,19.37,7400,7750,7350,9640,5200,7420,7454.55,1.04,0,-693,7660,7540,7440,7320,7220,7490,7270,492,2220,5000,4740,10,1,9832572,738,11.92,0.62,12,0.05,630.00,12189.00,10500,20241113,-28.48,5660,20240418,32.69,8760,-14.27,20250206,7250,3.59,20250331,10500,-28.48,20241113,5660,32.69,20240418,0.30,Y,001260,5000,491 억,,102664,N,N,1,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 20250404 160115 57 100.00 KOSPI 건설 N N N N N 7680 230 2 3.09 193508030 25497 378.41 7450 7750 7360 9680 5220 7450 7589.42 1.03 0 7070 7916 7682 7516 7282 7116 7800 7400 492 2230 5000 4760 10 1 9832572 755 12.19 0.63 12 0.26 630.00 12189.00 10500 20241113 -26.86 5660 20240418 35.69 8760 -12.33 20250206 7250 5.93 20250331 10500 -26.86 20241113 5660 35.69 20240418 0.29 Y 001260 5000 491 억 101176 N N 130 N 00 N
3 20250404 150116 57 100.00 KOSPI 건설 N N N N N 7630 180 2 2.42 186763160 24616 365.33 7450 7750 7360 9680 5220 7450 7587.06 1.03 0 6990 7916 7682 7516 7282 7116 7800 7400 492 2230 5000 4760 10 1 9832572 750 12.11 0.63 12 0.25 630.00 12189.00 10500 20241113 -27.33 5660 20240418 34.81 8760 -12.90 20250206 7250 5.24 20250331 10500 -27.33 20241113 5660 34.81 20240418 0.29 Y 001260 5000 491 억 101176 N N 0 N 00 N
4 20250404 140116 57 100.00 KOSPI 건설 N N N N N 7610 160 2 2.15 152439290 20097 298.26 7450 7750 7360 9680 5220 7450 7585.18 1.03 0 3799 7916 7682 7516 7282 7116 7800 7400 492 2230 5000 4760 10 1 9832572 748 12.08 0.62 12 0.20 630.00 12189.00 10500 20241113 -27.52 5660 20240418 34.45 8760 -13.13 20250206 7250 4.97 20250331 10500 -27.52 20241113 5660 34.45 20240418 0.29 Y 001260 5000 491 억 101176 N N 0 N 00 N
5 20250404 130116 57 100.00 KOSPI 건설 N N N N N 7510 60 2 0.81 148850140 19624 291.24 7450 7750 7360 9680 5220 7450 7585.11 1.03 0 3740 7916 7682 7516 7282 7116 7800 7400 492 2230 5000 4760 10 1 9832572 738 11.92 0.62 12 0.20 630.00 12189.00 10500 20241113 -28.48 5660 20240418 32.69 8760 -14.27 20250206 7250 3.59 20250331 10500 -28.48 20241113 5660 32.69 20240418 0.29 Y 001260 5000 491 억 101176 N N 0 N 00 N
6 20250404 120115 57 100.00 KOSPI 건설 N N N N N 7610 160 2 2.15 134269360 17697 262.64 7450 7750 7360 9680 5220 7450 7587.13 1.03 0 3996 7916 7682 7516 7282 7116 7800 7400 492 2230 5000 4760 10 1 9832572 748 12.08 0.62 12 0.18 630.00 12189.00 10500 20241113 -27.52 5660 20240418 34.45 8760 -13.13 20250206 7250 4.97 20250331 10500 -27.52 20241113 5660 34.45 20240418 0.29 Y 001260 5000 491 억 101176 N N 0 N 00 N
7 20250404 110116 57 100.00 KOSPI 건설 N N N N N 7550 100 2 1.34 91465050 12073 179.18 7450 7700 7360 9680 5220 7450 7576.00 1.03 0 688 7916 7682 7516 7282 7116 7800 7400 492 2230 5000 4760 10 1 9832572 742 11.98 0.62 12 0.12 630.00 12189.00 10500 20241113 -28.10 5660 20240418 33.39 8760 -13.81 20250206 7250 4.14 20250331 10500 -28.10 20241113 5660 33.39 20240418 0.29 Y 001260 5000 491 억 101176 N N 0 N 00 N
8 20250404 100115 57 100.00 KOSPI 건설 N N N N N 7620 170 2 2.28 63999600 8469 125.69 7450 7700 7360 9680 5220 7450 7556.93 1.03 0 1556 7916 7682 7516 7282 7116 7800 7400 492 2230 5000 4760 10 1 9832572 749 12.10 0.63 12 0.09 630.00 12189.00 10500 20241113 -27.43 5660 20240418 34.63 8760 -13.01 20250206 7250 5.10 20250331 10500 -27.43 20241113 5660 34.63 20240418 0.29 Y 001260 5000 491 억 101176 N N 0 N 00 N
9 20250404 090116 57 100.00 KOSPI 건설 N N N N N 7450 0 3 0.00 74500 10 0.15 7450 7450 7450 9680 5220 7450 7450.00 1.03 0 10 7916 7682 7516 7282 7116 7800 7400 492 2230 5000 4760 10 1 9832572 733 11.83 0.61 12 0.00 630.00 12189.00 10500 20241113 -29.05 5660 20240418 31.63 8760 -14.95 20250206 7250 2.76 20250331 10500 -29.05 20241113 5660 31.63 20240418 0.29 Y 001260 5000 491 억 101176 N N 0 N 00 N
10 20250403 160116 57 100.00 KOSPI 건설 N N N N N 7450 30 2 0.40 50283360 6738 28.16 7400 7750 7350 9640 5200 7420 7462.65 1.04 0 -1470 7660 7540 7440 7320 7220 7490 7270 492 2220 5000 4740 10 1 9832572 733 11.83 0.61 12 0.07 630.00 12189.00 10500 20241113 -29.05 5660 20240418 31.63 8760 -14.95 20250206 7250 2.76 20250331 10500 -29.05 20241113 5660 31.63 20240418 0.30 Y 001260 5000 491 억 102664 N N 1 N 00 N
11 20250403 150115 57 100.00 KOSPI 건설 N N N N N 7480 60 2 0.81 46617180 6246 26.11 7400 7750 7350 9640 5200 7420 7463.53 1.04 0 -1501 7660 7540 7440 7320 7220 7490 7270 492 2220 5000 4740 10 1 9832572 735 11.87 0.61 12 0.06 630.00 12189.00 10500 20241113 -28.76 5660 20240418 32.16 8760 -14.61 20250206 7250 3.17 20250331 10500 -28.76 20241113 5660 32.16 20240418 0.30 Y 001260 5000 491 억 102664 N N 1 N 00 N
12 20250403 140116 57 100.00 KOSPI 건설 N N N N N 7510 90 2 1.21 34551860 4635 19.37 7400 7750 7350 9640 5200 7420 7454.55 1.04 0 -693 7660 7540 7440 7320 7220 7490 7270 492 2220 5000 4740 10 1 9832572 738 11.92 0.62 12 0.05 630.00 12189.00 10500 20241113 -28.48 5660 20240418 32.69 8760 -14.27 20250206 7250 3.59 20250331 10500 -28.48 20241113 5660 32.69 20240418 0.30 Y 001260 5000 491 억 102664 N N 1 N 00 N