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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001470/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
20250407,160118,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,2165,20240329,-83.97,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,0,N,00,N
20250407,150119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,2165,20240329,-83.97,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,0,N,00,N
20250407,140119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,2165,20240329,-83.97,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,0,N,00,N
20250407,130118,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,2165,20240329,-83.97,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,0,N,00,N
20250407,120118,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,2165,20240329,-83.97,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,0,N,00,N
20250407,110118,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,2165,20240329,-83.97,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,0,N,00,N
20250407,100119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,2165,20240329,-83.97,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,0,N,00,N
20250407,090118,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,2165,20240329,-83.97,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,0,N,00,N
20250404,160119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,2165,20240329,-83.97,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1976,-82.44,20240404,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,0,N,00,N
20250404,150119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,2165,20240329,-83.97,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1976,-82.44,20240404,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,0,N,00,N
20250404,140119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,2165,20240329,-83.97,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1976,-82.44,20240404,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,0,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 20250407 160118 58 100.00 KOSPI 건설 N N N N N 347 0 3 0.00 0 0 0.00 0 0 0 451 243 347 0.00 1.94 0 0 347 347 347 347 347 347 347 2297 104 1000 0 1 1 229681824 797 -0.62 6.94 12 0.00 -561.00 50.00 2165 20240329 -83.97 344 20250331 0.87 1133 -69.37 20250113 344 0.87 20250331 1959 -82.29 20240722 344 0.87 20250331 0.00 Y 001470 1000 2296 억 4449804 N N 0 N 00 N
3 20250407 150119 58 100.00 KOSPI 건설 N N N N N 347 0 3 0.00 0 0 0.00 0 0 0 451 243 347 0.00 1.94 0 0 347 347 347 347 347 347 347 2297 104 1000 0 1 1 229681824 797 -0.62 6.94 12 0.00 -561.00 50.00 2165 20240329 -83.97 344 20250331 0.87 1133 -69.37 20250113 344 0.87 20250331 1959 -82.29 20240722 344 0.87 20250331 0.00 Y 001470 1000 2296 억 4449804 N N 0 N 00 N
4 20250407 140119 58 100.00 KOSPI 건설 N N N N N 347 0 3 0.00 0 0 0.00 0 0 0 451 243 347 0.00 1.94 0 0 347 347 347 347 347 347 347 2297 104 1000 0 1 1 229681824 797 -0.62 6.94 12 0.00 -561.00 50.00 2165 20240329 -83.97 344 20250331 0.87 1133 -69.37 20250113 344 0.87 20250331 1959 -82.29 20240722 344 0.87 20250331 0.00 Y 001470 1000 2296 억 4449804 N N 0 N 00 N
5 20250407 130118 58 100.00 KOSPI 건설 N N N N N 347 0 3 0.00 0 0 0.00 0 0 0 451 243 347 0.00 1.94 0 0 347 347 347 347 347 347 347 2297 104 1000 0 1 1 229681824 797 -0.62 6.94 12 0.00 -561.00 50.00 2165 20240329 -83.97 344 20250331 0.87 1133 -69.37 20250113 344 0.87 20250331 1959 -82.29 20240722 344 0.87 20250331 0.00 Y 001470 1000 2296 억 4449804 N N 0 N 00 N
6 20250407 120118 58 100.00 KOSPI 건설 N N N N N 347 0 3 0.00 0 0 0.00 0 0 0 451 243 347 0.00 1.94 0 0 347 347 347 347 347 347 347 2297 104 1000 0 1 1 229681824 797 -0.62 6.94 12 0.00 -561.00 50.00 2165 20240329 -83.97 344 20250331 0.87 1133 -69.37 20250113 344 0.87 20250331 1959 -82.29 20240722 344 0.87 20250331 0.00 Y 001470 1000 2296 억 4449804 N N 0 N 00 N
7 20250407 110118 58 100.00 KOSPI 건설 N N N N N 347 0 3 0.00 0 0 0.00 0 0 0 451 243 347 0.00 1.94 0 0 347 347 347 347 347 347 347 2297 104 1000 0 1 1 229681824 797 -0.62 6.94 12 0.00 -561.00 50.00 2165 20240329 -83.97 344 20250331 0.87 1133 -69.37 20250113 344 0.87 20250331 1959 -82.29 20240722 344 0.87 20250331 0.00 Y 001470 1000 2296 억 4449804 N N 0 N 00 N
8 20250407 100119 58 100.00 KOSPI 건설 N N N N N 347 0 3 0.00 0 0 0.00 0 0 0 451 243 347 0.00 1.94 0 0 347 347 347 347 347 347 347 2297 104 1000 0 1 1 229681824 797 -0.62 6.94 12 0.00 -561.00 50.00 2165 20240329 -83.97 344 20250331 0.87 1133 -69.37 20250113 344 0.87 20250331 1959 -82.29 20240722 344 0.87 20250331 0.00 Y 001470 1000 2296 억 4449804 N N 0 N 00 N
9 20250407 090118 58 100.00 KOSPI 건설 N N N N N 347 0 3 0.00 0 0 0.00 0 0 0 451 243 347 0.00 1.94 0 0 347 347 347 347 347 347 347 2297 104 1000 0 1 1 229681824 797 -0.62 6.94 12 0.00 -561.00 50.00 2165 20240329 -83.97 344 20250331 0.87 1133 -69.37 20250113 344 0.87 20250331 1959 -82.29 20240722 344 0.87 20250331 0.00 Y 001470 1000 2296 억 4449804 N N 0 N 00 N
10 20250404 160119 58 100.00 KOSPI 건설 N N N N N 347 0 3 0.00 0 0 0.00 0 0 0 451 243 347 0.00 1.94 0 0 347 347 347 347 347 347 347 2297 104 1000 0 1 1 229681824 797 -0.62 6.94 12 0.00 -561.00 50.00 2165 20240329 -83.97 344 20250331 0.87 1133 -69.37 20250113 344 0.87 20250331 1976 -82.44 20240404 344 0.87 20250331 0.00 Y 001470 1000 2296 억 4449804 N N 0 N 00 N
11 20250404 150119 58 100.00 KOSPI 건설 N N N N N 347 0 3 0.00 0 0 0.00 0 0 0 451 243 347 0.00 1.94 0 0 347 347 347 347 347 347 347 2297 104 1000 0 1 1 229681824 797 -0.62 6.94 12 0.00 -561.00 50.00 2165 20240329 -83.97 344 20250331 0.87 1133 -69.37 20250113 344 0.87 20250331 1976 -82.44 20240404 344 0.87 20250331 0.00 Y 001470 1000 2296 억 4449804 N N 0 N 00 N
12 20250404 140119 58 100.00 KOSPI 건설 N N N N N 347 0 3 0.00 0 0 0.00 0 0 0 451 243 347 0.00 1.94 0 0 347 347 347 347 347 347 347 2297 104 1000 0 1 1 229681824 797 -0.62 6.94 12 0.00 -561.00 50.00 2165 20240329 -83.97 344 20250331 0.87 1133 -69.37 20250113 344 0.87 20250331 1976 -82.44 20240404 344 0.87 20250331 0.00 Y 001470 1000 2296 억 4449804 N N 0 N 00 N