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
013580/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
20250407,160253,55,60.00,KOSPI,신고가,건설,N,N,N,Y,60,N,15800,1800,2,12.86,64760222380,4024984,2468.06,14770,17440,14100,18200,9800,14000,16089.58,5.88,0,-33495,14773,14386,13733,13346,12693,14580,13540,447,4200,5000,10360,10,1,8930907,1411,2.98,0.17,12,45.07,5306.00,95268.00,17440,20250407,-9.40,11880,20241209,33.00,17440,-9.40,20250407,11980,31.89,20250203,17440,-9.40,20250407,11880,33.00,20241209,0.39,Y,013580,5000,446 억,,525444,N,N,929,N,00,N
20250407,150256,55,60.00,KOSPI,신고가,건설,N,N,N,Y,60,N,15900,1900,2,13.57,62760247180,3899470,2391.10,14770,17440,14100,18200,9800,14000,16094.56,5.88,0,-34050,14773,14386,13733,13346,12693,14580,13540,447,4200,5000,10360,10,1,8930907,1420,3.00,0.17,12,43.66,5306.00,95268.00,17440,20250407,-8.83,11880,20241209,33.84,17440,-8.83,20250407,11980,32.72,20250203,17440,-8.83,20250407,11880,33.84,20241209,0.39,Y,013580,5000,446 억,,525444,N,N,89,N,00,N
20250407,140256,55,60.00,KOSPI,신고가,건설,N,N,N,Y,60,N,15550,1550,2,11.07,57520497765,3571113,2189.75,14770,17440,14100,18200,9800,14000,16107.16,5.88,0,-29804,14773,14386,13733,13346,12693,14580,13540,447,4200,5000,10360,10,1,8930907,1389,2.93,0.16,12,39.99,5306.00,95268.00,17440,20250407,-10.84,11880,20241209,30.89,17440,-10.84,20250407,11980,29.80,20250203,17440,-10.84,20250407,11880,30.89,20241209,0.39,Y,013580,5000,446 억,,525444,N,N,89,N,00,N
20250407,130254,55,60.00,KOSPI,신고가,건설,N,N,N,Y,60,N,15990,1990,2,14.21,54475718725,3378577,2071.69,14770,17440,14100,18200,9800,14000,16123.86,5.88,0,-29213,14773,14386,13733,13346,12693,14580,13540,447,4200,5000,10360,10,1,8930907,1428,3.01,0.17,12,37.83,5306.00,95268.00,17440,20250407,-8.31,11880,20241209,34.60,17440,-8.31,20250407,11980,33.47,20250203,17440,-8.31,20250407,11880,34.60,20241209,0.39,Y,013580,5000,446 억,,525444,N,N,89,N,00,N
20250407,120254,55,60.00,KOSPI,신고가,건설,N,N,N,Y,60,N,15490,1490,2,10.64,50821885300,3147480,1929.99,14770,17440,14100,18200,9800,14000,16146.85,5.88,0,-26801,14773,14386,13733,13346,12693,14580,13540,447,4200,5000,10360,10,1,8930907,1383,2.92,0.16,12,35.24,5306.00,95268.00,17440,20250407,-11.18,11880,20241209,30.39,17440,-11.18,20250407,11980,29.30,20250203,17440,-11.18,20250407,11880,30.39,20241209,0.39,Y,013580,5000,446 억,,525444,N,N,89,N,00,N
20250407,110255,55,60.00,KOSPI,신고가,건설,N,N,N,Y,60,N,15690,1690,2,12.07,48278706000,2982309,1828.71,14770,17440,14100,18200,9800,14000,16188.36,5.88,0,-26200,14773,14386,13733,13346,12693,14580,13540,447,4200,5000,10360,10,1,8930907,1401,2.96,0.16,12,33.39,5306.00,95268.00,17440,20250407,-10.03,11880,20241209,32.07,17440,-10.03,20250407,11980,30.97,20250203,17440,-10.03,20250407,11880,32.07,20241209,0.39,Y,013580,5000,446 억,,525444,N,N,89,N,00,N
20250407,100255,55,60.00,KOSPI,신고가,건설,N,N,N,Y,60,N,16360,2360,2,16.86,33933839505,2106219,1291.50,14770,17440,14100,18200,9800,14000,16111.26,5.88,0,-33438,14773,14386,13733,13346,12693,14580,13540,447,4200,5000,10360,10,1,8930907,1461,3.08,0.17,12,23.58,5306.00,95268.00,17440,20250407,-6.19,11880,20241209,37.71,17440,-6.19,20250407,11980,36.56,20250203,17440,-6.19,20250407,11880,37.71,20241209,0.39,Y,013580,5000,446 억,,525444,N,N,89,N,00,N
20250407,090255,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14500,500,2,3.57,1682352925,114280,70.07,14770,15000,14100,18200,9800,14000,14721.32,5.88,0,-22588,14773,14386,13733,13346,12693,14580,13540,447,4200,5000,10360,10,1,8930907,1295,2.73,0.15,12,1.28,5306.00,95268.00,15580,20240821,-6.93,11880,20241209,22.05,15000,-3.33,20250407,11980,21.04,20250203,15580,-6.93,20240821,11880,22.05,20241209,0.39,Y,013580,5000,446 억,,525444,N,N,89,N,00,N
20250404,160254,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14000,800,2,6.06,2212027345,160929,548.50,13150,14120,13080,17160,9240,13200,13745.53,5.74,0,13102,13640,13420,13060,12840,12480,13530,12950,447,3960,5000,9760,10,1,8930907,1250,2.64,0.15,12,1.80,5306.00,95268.00,15580,20240821,-10.14,11880,20241209,17.85,14150,-1.06,20250307,11980,16.86,20250203,15580,-10.14,20240821,11880,17.85,20241209,0.39,Y,013580,5000,446 억,,512757,N,N,50,N,00,N
20250404,150256,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14070,870,2,6.59,1955918175,142636,486.15,13150,14120,13080,17160,9240,13200,13712.91,5.74,0,10440,13640,13420,13060,12840,12480,13530,12950,447,3960,5000,9760,10,1,8930907,1257,2.65,0.15,12,1.60,5306.00,95268.00,15580,20240821,-9.69,11880,20241209,18.43,14150,-0.57,20250307,11980,17.45,20250203,15580,-9.69,20240821,11880,18.43,20241209,0.39,Y,013580,5000,446 억,,512757,N,N,37,N,00,N
20250404,140256,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13720,520,2,3.94,1080399315,79760,271.85,13150,13810,13080,17160,9240,13200,13545.93,5.74,0,2453,13640,13420,13060,12840,12480,13530,12950,447,3960,5000,9760,10,1,8930907,1225,2.59,0.14,12,0.89,5306.00,95268.00,15580,20240821,-11.94,11880,20241209,15.49,14150,-3.04,20250307,11980,14.52,20250203,15580,-11.94,20240821,11880,15.49,20241209,0.39,Y,013580,5000,446 억,,512757,N,N,37,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 160253 55 60.00 KOSPI 신고가 건설 N N N Y 60 N 15800 1800 2 12.86 64760222380 4024984 2468.06 14770 17440 14100 18200 9800 14000 16089.58 5.88 0 -33495 14773 14386 13733 13346 12693 14580 13540 447 4200 5000 10360 10 1 8930907 1411 2.98 0.17 12 45.07 5306.00 95268.00 17440 20250407 -9.40 11880 20241209 33.00 17440 -9.40 20250407 11980 31.89 20250203 17440 -9.40 20250407 11880 33.00 20241209 0.39 Y 013580 5000 446 억 525444 N N 929 N 00 N
3 20250407 150256 55 60.00 KOSPI 신고가 건설 N N N Y 60 N 15900 1900 2 13.57 62760247180 3899470 2391.10 14770 17440 14100 18200 9800 14000 16094.56 5.88 0 -34050 14773 14386 13733 13346 12693 14580 13540 447 4200 5000 10360 10 1 8930907 1420 3.00 0.17 12 43.66 5306.00 95268.00 17440 20250407 -8.83 11880 20241209 33.84 17440 -8.83 20250407 11980 32.72 20250203 17440 -8.83 20250407 11880 33.84 20241209 0.39 Y 013580 5000 446 억 525444 N N 89 N 00 N
4 20250407 140256 55 60.00 KOSPI 신고가 건설 N N N Y 60 N 15550 1550 2 11.07 57520497765 3571113 2189.75 14770 17440 14100 18200 9800 14000 16107.16 5.88 0 -29804 14773 14386 13733 13346 12693 14580 13540 447 4200 5000 10360 10 1 8930907 1389 2.93 0.16 12 39.99 5306.00 95268.00 17440 20250407 -10.84 11880 20241209 30.89 17440 -10.84 20250407 11980 29.80 20250203 17440 -10.84 20250407 11880 30.89 20241209 0.39 Y 013580 5000 446 억 525444 N N 89 N 00 N
5 20250407 130254 55 60.00 KOSPI 신고가 건설 N N N Y 60 N 15990 1990 2 14.21 54475718725 3378577 2071.69 14770 17440 14100 18200 9800 14000 16123.86 5.88 0 -29213 14773 14386 13733 13346 12693 14580 13540 447 4200 5000 10360 10 1 8930907 1428 3.01 0.17 12 37.83 5306.00 95268.00 17440 20250407 -8.31 11880 20241209 34.60 17440 -8.31 20250407 11980 33.47 20250203 17440 -8.31 20250407 11880 34.60 20241209 0.39 Y 013580 5000 446 억 525444 N N 89 N 00 N
6 20250407 120254 55 60.00 KOSPI 신고가 건설 N N N Y 60 N 15490 1490 2 10.64 50821885300 3147480 1929.99 14770 17440 14100 18200 9800 14000 16146.85 5.88 0 -26801 14773 14386 13733 13346 12693 14580 13540 447 4200 5000 10360 10 1 8930907 1383 2.92 0.16 12 35.24 5306.00 95268.00 17440 20250407 -11.18 11880 20241209 30.39 17440 -11.18 20250407 11980 29.30 20250203 17440 -11.18 20250407 11880 30.39 20241209 0.39 Y 013580 5000 446 억 525444 N N 89 N 00 N
7 20250407 110255 55 60.00 KOSPI 신고가 건설 N N N Y 60 N 15690 1690 2 12.07 48278706000 2982309 1828.71 14770 17440 14100 18200 9800 14000 16188.36 5.88 0 -26200 14773 14386 13733 13346 12693 14580 13540 447 4200 5000 10360 10 1 8930907 1401 2.96 0.16 12 33.39 5306.00 95268.00 17440 20250407 -10.03 11880 20241209 32.07 17440 -10.03 20250407 11980 30.97 20250203 17440 -10.03 20250407 11880 32.07 20241209 0.39 Y 013580 5000 446 억 525444 N N 89 N 00 N
8 20250407 100255 55 60.00 KOSPI 신고가 건설 N N N Y 60 N 16360 2360 2 16.86 33933839505 2106219 1291.50 14770 17440 14100 18200 9800 14000 16111.26 5.88 0 -33438 14773 14386 13733 13346 12693 14580 13540 447 4200 5000 10360 10 1 8930907 1461 3.08 0.17 12 23.58 5306.00 95268.00 17440 20250407 -6.19 11880 20241209 37.71 17440 -6.19 20250407 11980 36.56 20250203 17440 -6.19 20250407 11880 37.71 20241209 0.39 Y 013580 5000 446 억 525444 N N 89 N 00 N
9 20250407 090255 55 60.00 KOSPI 건설 N N N Y 60 N 14500 500 2 3.57 1682352925 114280 70.07 14770 15000 14100 18200 9800 14000 14721.32 5.88 0 -22588 14773 14386 13733 13346 12693 14580 13540 447 4200 5000 10360 10 1 8930907 1295 2.73 0.15 12 1.28 5306.00 95268.00 15580 20240821 -6.93 11880 20241209 22.05 15000 -3.33 20250407 11980 21.04 20250203 15580 -6.93 20240821 11880 22.05 20241209 0.39 Y 013580 5000 446 억 525444 N N 89 N 00 N
10 20250404 160254 55 60.00 KOSPI 건설 N N N Y 60 N 14000 800 2 6.06 2212027345 160929 548.50 13150 14120 13080 17160 9240 13200 13745.53 5.74 0 13102 13640 13420 13060 12840 12480 13530 12950 447 3960 5000 9760 10 1 8930907 1250 2.64 0.15 12 1.80 5306.00 95268.00 15580 20240821 -10.14 11880 20241209 17.85 14150 -1.06 20250307 11980 16.86 20250203 15580 -10.14 20240821 11880 17.85 20241209 0.39 Y 013580 5000 446 억 512757 N N 50 N 00 N
11 20250404 150256 55 60.00 KOSPI 건설 N N N Y 60 N 14070 870 2 6.59 1955918175 142636 486.15 13150 14120 13080 17160 9240 13200 13712.91 5.74 0 10440 13640 13420 13060 12840 12480 13530 12950 447 3960 5000 9760 10 1 8930907 1257 2.65 0.15 12 1.60 5306.00 95268.00 15580 20240821 -9.69 11880 20241209 18.43 14150 -0.57 20250307 11980 17.45 20250203 15580 -9.69 20240821 11880 18.43 20241209 0.39 Y 013580 5000 446 억 512757 N N 37 N 00 N
12 20250404 140256 55 60.00 KOSPI 건설 N N N Y 60 N 13720 520 2 3.94 1080399315 79760 271.85 13150 13810 13080 17160 9240 13200 13545.93 5.74 0 2453 13640 13420 13060 12840 12480 13530 12950 447 3960 5000 9760 10 1 8930907 1225 2.59 0.14 12 0.89 5306.00 95268.00 15580 20240821 -11.94 11880 20241209 15.49 14150 -3.04 20250307 11980 14.52 20250203 15580 -11.94 20240821 11880 15.49 20241209 0.39 Y 013580 5000 446 억 512757 N N 37 N 00 N