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
013360/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
20250407,160252,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4100,565,2,15.98,35130713269,8631571,56.75,3635,4320,3575,4595,2475,3535,4070.05,64.58,0,285800,5765,4650,3680,2565,1595,4165,2080,270,1060,500,2190,5,1,54024880,2215,-3.85,3.33,12,15.98,-1065.00,1231.00,5500,20241211,-25.45,1165,20241028,251.93,4965,-17.42,20250402,2710,51.29,20250404,5500,-25.45,20241211,1165,251.93,20241028,0.22,N,013360,500,270 억,,34889650,N,N,37,N,00,N
20250407,150255,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4075,540,2,15.28,34148181569,8391523,55.17,3635,4320,3575,4595,2475,3535,4069.44,64.58,0,315301,5765,4650,3680,2565,1595,4165,2080,270,1060,500,2190,5,1,54024880,2202,-3.83,3.31,12,15.53,-1065.00,1231.00,5500,20241211,-25.91,1165,20241028,249.79,4965,-17.93,20250402,2710,50.37,20250404,5500,-25.91,20241211,1165,249.79,20241028,0.22,N,013360,500,270 억,,34889650,N,N,0,N,00,N
20250407,140255,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4070,535,2,15.13,31684752333,7797257,51.26,3635,4320,3575,4595,2475,3535,4063.66,64.58,0,294268,5765,4650,3680,2565,1595,4165,2080,270,1060,500,2190,5,1,54024880,2199,-3.82,3.31,12,14.43,-1065.00,1231.00,5500,20241211,-26.00,1165,20241028,249.36,4965,-18.03,20250402,2710,50.18,20250404,5500,-26.00,20241211,1165,249.36,20241028,0.22,N,013360,500,270 억,,34889650,N,N,0,N,00,N
20250407,130253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4125,590,2,16.69,28653704746,7066462,46.46,3635,4320,3575,4595,2475,3535,4054.97,64.58,0,352519,5765,4650,3680,2565,1595,4165,2080,270,1060,500,2190,5,1,54024880,2229,-3.87,3.35,12,13.08,-1065.00,1231.00,5500,20241211,-25.00,1165,20241028,254.08,4965,-16.92,20250402,2710,52.21,20250404,5500,-25.00,20241211,1165,254.08,20241028,0.22,N,013360,500,270 억,,34889650,N,N,0,N,00,N
20250407,120254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4145,610,2,17.26,27080937022,6685061,43.95,3635,4320,3575,4595,2475,3535,4051.05,64.58,0,368035,5765,4650,3680,2565,1595,4165,2080,270,1060,500,2190,5,1,54024880,2239,-3.89,3.37,12,12.37,-1065.00,1231.00,5500,20241211,-24.64,1165,20241028,255.79,4965,-16.52,20250402,2710,52.95,20250404,5500,-24.64,20241211,1165,255.79,20241028,0.22,N,013360,500,270 억,,34889650,N,N,0,N,00,N
20250407,110254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4120,585,2,16.55,23781776812,5876343,38.63,3635,4320,3575,4595,2475,3535,4047.14,64.58,0,363374,5765,4650,3680,2565,1595,4165,2080,270,1060,500,2190,5,1,54024880,2226,-3.87,3.35,12,10.88,-1065.00,1231.00,5500,20241211,-25.09,1165,20241028,253.65,4965,-17.02,20250402,2710,52.03,20250404,5500,-25.09,20241211,1165,253.65,20241028,0.22,N,013360,500,270 억,,34889650,N,N,0,N,00,N
20250407,100254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4165,630,2,17.82,14131058111,3594395,23.63,3635,4230,3575,4595,2475,3535,3931.54,64.58,0,-20571,5765,4650,3680,2565,1595,4165,2080,270,1060,500,2190,5,1,54024880,2250,-3.91,3.38,12,6.65,-1065.00,1231.00,5500,20241211,-24.27,1165,20241028,257.51,4965,-16.11,20250402,2710,53.69,20250404,5500,-24.27,20241211,1165,257.51,20241028,0.22,N,013360,500,270 억,,34889650,N,N,0,N,00,N
20250407,090254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3710,175,2,4.95,853022019,234459,1.54,3635,3710,3575,4595,2475,3535,3638.77,64.58,0,-37135,5765,4650,3680,2565,1595,4165,2080,270,1060,500,2190,5,1,54024880,2004,-3.48,3.01,12,0.43,-1065.00,1231.00,5500,20241211,-32.55,1165,20241028,218.45,4965,-25.28,20250402,2710,36.90,20250404,5500,-32.55,20241211,1165,218.45,20241028,0.22,N,013360,500,270 억,,34889650,N,N,0,N,00,N
20250404,160254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3535,-335,5,-8.66,62250411061,15146165,207.04,3980,4795,2710,5030,2710,3870,4110.21,64.52,0,30470,4753,4311,4058,3616,3363,4185,3490,270,1160,500,2390,5,1,54024880,1910,-3.32,2.87,12,28.04,-1065.00,1231.00,5500,20241211,-35.73,1165,20241028,203.43,4965,-28.80,20250402,2710,30.44,20250404,5500,-35.73,20241211,1165,203.43,20241028,0.17,N,013360,500,270 억,,34859531,N,N,33388,N,00,N
20250404,150255,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3540,-330,5,-8.53,61396843040,14900833,203.69,3980,4795,2710,5030,2710,3870,4120.37,64.52,0,45500,4753,4311,4058,3616,3363,4185,3490,270,1160,500,2390,5,1,54024880,1912,-3.32,2.88,12,27.58,-1065.00,1231.00,5500,20241211,-35.64,1165,20241028,203.86,4965,-28.70,20250402,2710,30.63,20250404,5500,-35.64,20241211,1165,203.86,20241028,0.17,N,013360,500,270 억,,34859531,N,N,33388,N,00,N
20250404,140255,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3665,-205,5,-5.30,59424685733,14347676,196.13,3980,4795,2710,5030,2710,3870,4141.77,64.52,0,157003,4753,4311,4058,3616,3363,4185,3490,270,1160,500,2390,5,1,54024880,1980,-3.44,2.98,12,26.56,-1065.00,1231.00,5500,20241211,-33.36,1165,20241028,214.59,4965,-26.18,20250402,2710,35.24,20250404,5500,-33.36,20241211,1165,214.59,20241028,0.17,N,013360,500,270 억,,34859531,N,N,33388,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 160252 57 100.00 KOSPI 건설 N N N N N 4100 565 2 15.98 35130713269 8631571 56.75 3635 4320 3575 4595 2475 3535 4070.05 64.58 0 285800 5765 4650 3680 2565 1595 4165 2080 270 1060 500 2190 5 1 54024880 2215 -3.85 3.33 12 15.98 -1065.00 1231.00 5500 20241211 -25.45 1165 20241028 251.93 4965 -17.42 20250402 2710 51.29 20250404 5500 -25.45 20241211 1165 251.93 20241028 0.22 N 013360 500 270 억 34889650 N N 37 N 00 N
3 20250407 150255 57 100.00 KOSPI 건설 N N N N N 4075 540 2 15.28 34148181569 8391523 55.17 3635 4320 3575 4595 2475 3535 4069.44 64.58 0 315301 5765 4650 3680 2565 1595 4165 2080 270 1060 500 2190 5 1 54024880 2202 -3.83 3.31 12 15.53 -1065.00 1231.00 5500 20241211 -25.91 1165 20241028 249.79 4965 -17.93 20250402 2710 50.37 20250404 5500 -25.91 20241211 1165 249.79 20241028 0.22 N 013360 500 270 억 34889650 N N 0 N 00 N
4 20250407 140255 57 100.00 KOSPI 건설 N N N N N 4070 535 2 15.13 31684752333 7797257 51.26 3635 4320 3575 4595 2475 3535 4063.66 64.58 0 294268 5765 4650 3680 2565 1595 4165 2080 270 1060 500 2190 5 1 54024880 2199 -3.82 3.31 12 14.43 -1065.00 1231.00 5500 20241211 -26.00 1165 20241028 249.36 4965 -18.03 20250402 2710 50.18 20250404 5500 -26.00 20241211 1165 249.36 20241028 0.22 N 013360 500 270 억 34889650 N N 0 N 00 N
5 20250407 130253 57 100.00 KOSPI 건설 N N N N N 4125 590 2 16.69 28653704746 7066462 46.46 3635 4320 3575 4595 2475 3535 4054.97 64.58 0 352519 5765 4650 3680 2565 1595 4165 2080 270 1060 500 2190 5 1 54024880 2229 -3.87 3.35 12 13.08 -1065.00 1231.00 5500 20241211 -25.00 1165 20241028 254.08 4965 -16.92 20250402 2710 52.21 20250404 5500 -25.00 20241211 1165 254.08 20241028 0.22 N 013360 500 270 억 34889650 N N 0 N 00 N
6 20250407 120254 57 100.00 KOSPI 건설 N N N N N 4145 610 2 17.26 27080937022 6685061 43.95 3635 4320 3575 4595 2475 3535 4051.05 64.58 0 368035 5765 4650 3680 2565 1595 4165 2080 270 1060 500 2190 5 1 54024880 2239 -3.89 3.37 12 12.37 -1065.00 1231.00 5500 20241211 -24.64 1165 20241028 255.79 4965 -16.52 20250402 2710 52.95 20250404 5500 -24.64 20241211 1165 255.79 20241028 0.22 N 013360 500 270 억 34889650 N N 0 N 00 N
7 20250407 110254 57 100.00 KOSPI 건설 N N N N N 4120 585 2 16.55 23781776812 5876343 38.63 3635 4320 3575 4595 2475 3535 4047.14 64.58 0 363374 5765 4650 3680 2565 1595 4165 2080 270 1060 500 2190 5 1 54024880 2226 -3.87 3.35 12 10.88 -1065.00 1231.00 5500 20241211 -25.09 1165 20241028 253.65 4965 -17.02 20250402 2710 52.03 20250404 5500 -25.09 20241211 1165 253.65 20241028 0.22 N 013360 500 270 억 34889650 N N 0 N 00 N
8 20250407 100254 57 100.00 KOSPI 건설 N N N N N 4165 630 2 17.82 14131058111 3594395 23.63 3635 4230 3575 4595 2475 3535 3931.54 64.58 0 -20571 5765 4650 3680 2565 1595 4165 2080 270 1060 500 2190 5 1 54024880 2250 -3.91 3.38 12 6.65 -1065.00 1231.00 5500 20241211 -24.27 1165 20241028 257.51 4965 -16.11 20250402 2710 53.69 20250404 5500 -24.27 20241211 1165 257.51 20241028 0.22 N 013360 500 270 억 34889650 N N 0 N 00 N
9 20250407 090254 57 100.00 KOSPI 건설 N N N N N 3710 175 2 4.95 853022019 234459 1.54 3635 3710 3575 4595 2475 3535 3638.77 64.58 0 -37135 5765 4650 3680 2565 1595 4165 2080 270 1060 500 2190 5 1 54024880 2004 -3.48 3.01 12 0.43 -1065.00 1231.00 5500 20241211 -32.55 1165 20241028 218.45 4965 -25.28 20250402 2710 36.90 20250404 5500 -32.55 20241211 1165 218.45 20241028 0.22 N 013360 500 270 억 34889650 N N 0 N 00 N
10 20250404 160254 57 100.00 KOSPI 건설 N N N N N 3535 -335 5 -8.66 62250411061 15146165 207.04 3980 4795 2710 5030 2710 3870 4110.21 64.52 0 30470 4753 4311 4058 3616 3363 4185 3490 270 1160 500 2390 5 1 54024880 1910 -3.32 2.87 12 28.04 -1065.00 1231.00 5500 20241211 -35.73 1165 20241028 203.43 4965 -28.80 20250402 2710 30.44 20250404 5500 -35.73 20241211 1165 203.43 20241028 0.17 N 013360 500 270 억 34859531 N N 33388 N 00 N
11 20250404 150255 57 100.00 KOSPI 건설 N N N N N 3540 -330 5 -8.53 61396843040 14900833 203.69 3980 4795 2710 5030 2710 3870 4120.37 64.52 0 45500 4753 4311 4058 3616 3363 4185 3490 270 1160 500 2390 5 1 54024880 1912 -3.32 2.88 12 27.58 -1065.00 1231.00 5500 20241211 -35.64 1165 20241028 203.86 4965 -28.70 20250402 2710 30.63 20250404 5500 -35.64 20241211 1165 203.86 20241028 0.17 N 013360 500 270 억 34859531 N N 33388 N 00 N
12 20250404 140255 57 100.00 KOSPI 건설 N N N N N 3665 -205 5 -5.30 59424685733 14347676 196.13 3980 4795 2710 5030 2710 3870 4141.77 64.52 0 157003 4753 4311 4058 3616 3363 4185 3490 270 1160 500 2390 5 1 54024880 1980 -3.44 2.98 12 26.56 -1065.00 1231.00 5500 20241211 -33.36 1165 20241028 214.59 4965 -26.18 20250402 2710 35.24 20250404 5500 -33.36 20241211 1165 214.59 20241028 0.17 N 013360 500 270 억 34859531 N N 33388 N 00 N