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
010400/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
20250407,160236,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2645,100,2,3.93,41120613,16050,128.91,2545,2700,2510,3305,1785,2545,2562.03,0.68,0,-1517,2611,2577,2511,2477,2411,2595,2495,38,760,500,1730,5,1,7622000,202,-0.91,0.25,12,0.21,-2909.00,10436.00,5200,20240509,-49.13,2445,20250403,8.18,3800,-30.39,20250110,2445,8.18,20250403,5200,-49.13,20240509,2445,8.18,20250403,0.04,Y,010400,500,38 억,,51962,N,N,5,N,00,N
20250407,150238,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2545,0,3,0.00,37773536,14765,118.58,2545,2700,2510,3305,1785,2545,2558.32,0.68,0,-1376,2611,2577,2511,2477,2411,2595,2495,38,760,500,1730,5,1,7622000,194,-0.87,0.24,12,0.19,-2909.00,10436.00,5200,20240509,-51.06,2445,20250403,4.09,3800,-33.03,20250110,2445,4.09,20250403,5200,-51.06,20240509,2445,4.09,20250403,0.04,Y,010400,500,38 억,,51962,N,N,0,N,00,N
20250407,140238,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2520,-25,5,-0.98,36870806,14408,115.72,2545,2700,2510,3305,1785,2545,2559.05,0.68,0,-1334,2611,2577,2511,2477,2411,2595,2495,38,760,500,1730,5,1,7622000,192,-0.87,0.24,12,0.19,-2909.00,10436.00,5200,20240509,-51.54,2445,20250403,3.07,3800,-33.68,20250110,2445,3.07,20250403,5200,-51.54,20240509,2445,3.07,20250403,0.04,Y,010400,500,38 억,,51962,N,N,0,N,00,N
20250407,130237,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2545,0,3,0.00,33911758,13246,106.39,2545,2700,2510,3305,1785,2545,2560.15,0.68,0,-1201,2611,2577,2511,2477,2411,2595,2495,38,760,500,1730,5,1,7622000,194,-0.87,0.24,12,0.17,-2909.00,10436.00,5200,20240509,-51.06,2445,20250403,4.09,3800,-33.03,20250110,2445,4.09,20250403,5200,-51.06,20240509,2445,4.09,20250403,0.04,Y,010400,500,38 억,,51962,N,N,0,N,00,N
20250407,120237,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2520,-25,5,-0.98,32600340,12729,102.23,2545,2700,2510,3305,1785,2545,2561.11,0.68,0,-856,2611,2577,2511,2477,2411,2595,2495,38,760,500,1730,5,1,7622000,192,-0.87,0.24,12,0.17,-2909.00,10436.00,5200,20240509,-51.54,2445,20250403,3.07,3800,-33.68,20250110,2445,3.07,20250403,5200,-51.54,20240509,2445,3.07,20250403,0.04,Y,010400,500,38 억,,51962,N,N,0,N,00,N
20250407,110237,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2520,-25,5,-0.98,26771320,10417,83.66,2545,2700,2510,3305,1785,2545,2569.96,0.68,0,-954,2611,2577,2511,2477,2411,2595,2495,38,760,500,1730,5,1,7622000,192,-0.87,0.24,12,0.14,-2909.00,10436.00,5200,20240509,-51.54,2445,20250403,3.07,3800,-33.68,20250110,2445,3.07,20250403,5200,-51.54,20240509,2445,3.07,20250403,0.04,Y,010400,500,38 억,,51962,N,N,0,N,00,N
20250407,100237,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2570,25,2,0.98,20676030,8010,64.33,2545,2700,2545,3305,1785,2545,2581.28,0.68,0,-497,2611,2577,2511,2477,2411,2595,2495,38,760,500,1730,5,1,7622000,196,-0.88,0.25,12,0.11,-2909.00,10436.00,5200,20240509,-50.58,2445,20250403,5.11,3800,-32.37,20250110,2445,5.11,20250403,5200,-50.58,20240509,2445,5.11,20250403,0.04,Y,010400,500,38 억,,51962,N,N,0,N,00,N
20250407,090238,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2545,0,3,0.00,2891120,1136,9.12,2545,2545,2545,3305,1785,2545,2545.00,0.68,0,0,2611,2577,2511,2477,2411,2595,2495,38,760,500,1730,5,1,7622000,194,-0.87,0.24,12,0.01,-2909.00,10436.00,5200,20240509,-51.06,2445,20250403,4.09,3800,-33.03,20250110,2445,4.09,20250403,5200,-51.06,20240509,2445,4.09,20250403,0.04,Y,010400,500,38 억,,51962,Y,N,0,N,00,N
20250404,160237,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,2545,100,2,4.09,31145293,12451,62.95,2445,2545,2445,3175,1715,2445,2501.43,0.68,0,263,2785,2615,2530,2360,2275,2572,2317,38,730,500,1660,5,1,7622000,194,-0.87,0.24,12,0.16,-2909.00,10436.00,5200,20240509,-51.06,2445,20250404,4.09,3800,-33.03,20250110,2445,4.09,20250404,5200,-51.06,20240509,2445,4.09,20250404,0.04,Y,010400,500,38 억,,51474,N,N,0,N,00,N
20250404,150238,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,2502,57,2,2.33,29242063,11697,59.14,2445,2540,2445,3175,1715,2445,2499.96,0.68,0,101,2785,2615,2530,2360,2275,2572,2317,38,730,500,1660,5,1,7622000,191,-0.86,0.24,12,0.15,-2909.00,10436.00,5200,20240509,-51.88,2445,20250404,2.33,3800,-34.16,20250110,2445,2.33,20250404,5200,-51.88,20240509,2445,2.33,20250404,0.04,Y,010400,500,38 억,,51474,N,N,0,N,00,N
20250404,140239,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,2480,35,2,1.43,26830825,10731,54.26,2445,2540,2445,3175,1715,2445,2500.31,0.68,0,101,2785,2615,2530,2360,2275,2572,2317,38,730,500,1660,5,1,7622000,189,-0.85,0.24,12,0.14,-2909.00,10436.00,5200,20240509,-52.31,2445,20250404,1.43,3800,-34.74,20250110,2445,1.43,20250404,5200,-52.31,20240509,2445,1.43,20250404,0.04,Y,010400,500,38 억,,51474,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 160236 57 100.00 KOSPI 건설 N N N N N 2645 100 2 3.93 41120613 16050 128.91 2545 2700 2510 3305 1785 2545 2562.03 0.68 0 -1517 2611 2577 2511 2477 2411 2595 2495 38 760 500 1730 5 1 7622000 202 -0.91 0.25 12 0.21 -2909.00 10436.00 5200 20240509 -49.13 2445 20250403 8.18 3800 -30.39 20250110 2445 8.18 20250403 5200 -49.13 20240509 2445 8.18 20250403 0.04 Y 010400 500 38 억 51962 N N 5 N 00 N
3 20250407 150238 57 100.00 KOSPI 건설 N N N N N 2545 0 3 0.00 37773536 14765 118.58 2545 2700 2510 3305 1785 2545 2558.32 0.68 0 -1376 2611 2577 2511 2477 2411 2595 2495 38 760 500 1730 5 1 7622000 194 -0.87 0.24 12 0.19 -2909.00 10436.00 5200 20240509 -51.06 2445 20250403 4.09 3800 -33.03 20250110 2445 4.09 20250403 5200 -51.06 20240509 2445 4.09 20250403 0.04 Y 010400 500 38 억 51962 N N 0 N 00 N
4 20250407 140238 57 100.00 KOSPI 건설 N N N N N 2520 -25 5 -0.98 36870806 14408 115.72 2545 2700 2510 3305 1785 2545 2559.05 0.68 0 -1334 2611 2577 2511 2477 2411 2595 2495 38 760 500 1730 5 1 7622000 192 -0.87 0.24 12 0.19 -2909.00 10436.00 5200 20240509 -51.54 2445 20250403 3.07 3800 -33.68 20250110 2445 3.07 20250403 5200 -51.54 20240509 2445 3.07 20250403 0.04 Y 010400 500 38 억 51962 N N 0 N 00 N
5 20250407 130237 57 100.00 KOSPI 건설 N N N N N 2545 0 3 0.00 33911758 13246 106.39 2545 2700 2510 3305 1785 2545 2560.15 0.68 0 -1201 2611 2577 2511 2477 2411 2595 2495 38 760 500 1730 5 1 7622000 194 -0.87 0.24 12 0.17 -2909.00 10436.00 5200 20240509 -51.06 2445 20250403 4.09 3800 -33.03 20250110 2445 4.09 20250403 5200 -51.06 20240509 2445 4.09 20250403 0.04 Y 010400 500 38 억 51962 N N 0 N 00 N
6 20250407 120237 57 100.00 KOSPI 건설 N N N N N 2520 -25 5 -0.98 32600340 12729 102.23 2545 2700 2510 3305 1785 2545 2561.11 0.68 0 -856 2611 2577 2511 2477 2411 2595 2495 38 760 500 1730 5 1 7622000 192 -0.87 0.24 12 0.17 -2909.00 10436.00 5200 20240509 -51.54 2445 20250403 3.07 3800 -33.68 20250110 2445 3.07 20250403 5200 -51.54 20240509 2445 3.07 20250403 0.04 Y 010400 500 38 억 51962 N N 0 N 00 N
7 20250407 110237 57 100.00 KOSPI 건설 N N N N N 2520 -25 5 -0.98 26771320 10417 83.66 2545 2700 2510 3305 1785 2545 2569.96 0.68 0 -954 2611 2577 2511 2477 2411 2595 2495 38 760 500 1730 5 1 7622000 192 -0.87 0.24 12 0.14 -2909.00 10436.00 5200 20240509 -51.54 2445 20250403 3.07 3800 -33.68 20250110 2445 3.07 20250403 5200 -51.54 20240509 2445 3.07 20250403 0.04 Y 010400 500 38 억 51962 N N 0 N 00 N
8 20250407 100237 57 100.00 KOSPI 건설 N N N N N 2570 25 2 0.98 20676030 8010 64.33 2545 2700 2545 3305 1785 2545 2581.28 0.68 0 -497 2611 2577 2511 2477 2411 2595 2495 38 760 500 1730 5 1 7622000 196 -0.88 0.25 12 0.11 -2909.00 10436.00 5200 20240509 -50.58 2445 20250403 5.11 3800 -32.37 20250110 2445 5.11 20250403 5200 -50.58 20240509 2445 5.11 20250403 0.04 Y 010400 500 38 억 51962 N N 0 N 00 N
9 20250407 090238 57 100.00 KOSPI 건설 N N N N N 2545 0 3 0.00 2891120 1136 9.12 2545 2545 2545 3305 1785 2545 2545.00 0.68 0 0 2611 2577 2511 2477 2411 2595 2495 38 760 500 1730 5 1 7622000 194 -0.87 0.24 12 0.01 -2909.00 10436.00 5200 20240509 -51.06 2445 20250403 4.09 3800 -33.03 20250110 2445 4.09 20250403 5200 -51.06 20240509 2445 4.09 20250403 0.04 Y 010400 500 38 억 51962 Y N 0 N 00 N
10 20250404 160237 57 100.00 KOSPI 신저가 건설 N N N N N 2545 100 2 4.09 31145293 12451 62.95 2445 2545 2445 3175 1715 2445 2501.43 0.68 0 263 2785 2615 2530 2360 2275 2572 2317 38 730 500 1660 5 1 7622000 194 -0.87 0.24 12 0.16 -2909.00 10436.00 5200 20240509 -51.06 2445 20250404 4.09 3800 -33.03 20250110 2445 4.09 20250404 5200 -51.06 20240509 2445 4.09 20250404 0.04 Y 010400 500 38 억 51474 N N 0 N 00 N
11 20250404 150238 57 100.00 KOSPI 신저가 건설 N N N N N 2502 57 2 2.33 29242063 11697 59.14 2445 2540 2445 3175 1715 2445 2499.96 0.68 0 101 2785 2615 2530 2360 2275 2572 2317 38 730 500 1660 5 1 7622000 191 -0.86 0.24 12 0.15 -2909.00 10436.00 5200 20240509 -51.88 2445 20250404 2.33 3800 -34.16 20250110 2445 2.33 20250404 5200 -51.88 20240509 2445 2.33 20250404 0.04 Y 010400 500 38 억 51474 N N 0 N 00 N
12 20250404 140239 57 100.00 KOSPI 신저가 건설 N N N N N 2480 35 2 1.43 26830825 10731 54.26 2445 2540 2445 3175 1715 2445 2500.31 0.68 0 101 2785 2615 2530 2360 2275 2572 2317 38 730 500 1660 5 1 7622000 189 -0.85 0.24 12 0.14 -2909.00 10436.00 5200 20240509 -52.31 2445 20250404 1.43 3800 -34.74 20250110 2445 1.43 20250404 5200 -52.31 20240509 2445 1.43 20250404 0.04 Y 010400 500 38 억 51474 N N 0 N 00 N