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
013700/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
20250407,160253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1280,47,2,3.81,2247078133,1715810,154.28,1259,1380,1221,1602,864,1233,1309.63,0.80,0,-46765,1435,1334,1227,1126,1019,1384,1176,299,369,500,810,1,1,59750830,765,-2.94,0.81,12,2.87,-435.00,1587.00,1775,20250110,-27.89,1120,20250404,14.29,1775,-27.89,20250110,1120,14.29,20250404,1775,-27.89,20250110,1120,14.29,20250404,0.23,Y,013700,500,298 억,,476004,N,N,11253,N,00,N
20250407,150256,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1293,60,2,4.87,2208677466,1685893,151.59,1259,1380,1221,1602,864,1233,1310.09,0.80,0,-46990,1435,1334,1227,1126,1019,1384,1176,299,369,500,810,1,1,59750830,773,-2.97,0.81,12,2.82,-435.00,1587.00,1775,20250110,-27.15,1120,20250404,15.45,1775,-27.15,20250110,1120,15.45,20250404,1775,-27.15,20250110,1120,15.45,20250404,0.23,Y,013700,500,298 억,,476004,N,N,8540,N,00,N
20250407,140256,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1291,58,2,4.70,2132318130,1626379,146.24,1259,1380,1221,1602,864,1233,1311.08,0.80,0,-39761,1435,1334,1227,1126,1019,1384,1176,299,369,500,810,1,1,59750830,771,-2.97,0.81,12,2.72,-435.00,1587.00,1775,20250110,-27.27,1120,20250404,15.27,1775,-27.27,20250110,1120,15.27,20250404,1775,-27.27,20250110,1120,15.27,20250404,0.23,Y,013700,500,298 억,,476004,N,N,8540,N,00,N
20250407,130254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1300,67,2,5.43,2051467975,1563570,140.59,1259,1380,1221,1602,864,1233,1312.04,0.80,0,-26698,1435,1334,1227,1126,1019,1384,1176,299,369,500,810,1,1,59750830,777,-2.99,0.82,12,2.62,-435.00,1587.00,1775,20250110,-26.76,1120,20250404,16.07,1775,-26.76,20250110,1120,16.07,20250404,1775,-26.76,20250110,1120,16.07,20250404,0.23,Y,013700,500,298 억,,476004,N,N,8540,N,00,N
20250407,120255,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1300,67,2,5.43,1986578990,1513561,136.10,1259,1380,1221,1602,864,1233,1312.52,0.80,0,-21767,1435,1334,1227,1126,1019,1384,1176,299,369,500,810,1,1,59750830,777,-2.99,0.82,12,2.53,-435.00,1587.00,1775,20250110,-26.76,1120,20250404,16.07,1775,-26.76,20250110,1120,16.07,20250404,1775,-26.76,20250110,1120,16.07,20250404,0.23,Y,013700,500,298 억,,476004,N,N,8540,N,00,N
20250407,110255,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1301,68,2,5.52,1795723988,1365592,122.79,1259,1380,1221,1602,864,1233,1314.98,0.80,0,-27670,1435,1334,1227,1126,1019,1384,1176,299,369,500,810,1,1,59750830,777,-2.99,0.82,12,2.29,-435.00,1587.00,1775,20250110,-26.70,1120,20250404,16.16,1775,-26.70,20250110,1120,16.16,20250404,1775,-26.70,20250110,1120,16.16,20250404,0.23,Y,013700,500,298 억,,476004,N,N,8540,N,00,N
20250407,100255,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1357,124,2,10.06,1253571516,956914,86.04,1259,1380,1221,1602,864,1233,1310.01,0.80,0,-5373,1435,1334,1227,1126,1019,1384,1176,299,369,500,810,1,1,59750830,811,-3.12,0.86,12,1.60,-435.00,1587.00,1775,20250110,-23.55,1120,20250404,21.16,1775,-23.55,20250110,1120,21.16,20250404,1775,-23.55,20250110,1120,21.16,20250404,0.23,Y,013700,500,298 억,,476004,N,N,8540,N,00,N
20250407,090255,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1246,13,2,1.05,30141274,24180,2.17,1259,1260,1233,1602,864,1233,1246.54,0.80,0,-2618,1435,1334,1227,1126,1019,1384,1176,299,369,500,810,1,1,59750830,744,-2.86,0.79,12,0.04,-435.00,1587.00,1775,20250110,-29.80,1120,20250404,11.25,1775,-29.80,20250110,1120,11.25,20250404,1775,-29.80,20250110,1120,11.25,20250404,0.23,Y,013700,500,298 억,,476004,N,N,8540,N,00,N
20250404,160255,54,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,1233,112,2,9.99,1378157060,1101814,735.86,1120,1328,1120,1457,785,1121,1250.84,0.72,0,45313,1237,1179,1150,1092,1063,1164,1077,299,336,500,730,1,1,59750830,737,-2.83,0.78,12,1.84,-435.00,1587.00,1775,20250110,-30.54,1120,20250404,10.09,1775,-30.54,20250110,1120,10.09,20250404,1775,-30.54,20250110,1120,10.09,20250404,0.23,Y,013700,500,298 억,,432114,N,N,8540,N,01,N
20250404,150256,54,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,1280,159,2,14.18,1260872790,1007273,672.72,1120,1328,1120,1457,785,1121,1251.77,0.72,0,36613,1237,1179,1150,1092,1063,1164,1077,299,336,500,730,1,1,59750830,765,-2.94,0.81,12,1.69,-435.00,1587.00,1775,20250110,-27.89,1120,20250404,14.29,1775,-27.89,20250110,1120,14.29,20250404,1775,-27.89,20250110,1120,14.29,20250404,0.23,Y,013700,500,298 억,,432114,N,N,7760,N,01,N
20250404,140256,54,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,1206,85,2,7.58,444583324,369095,246.51,1120,1240,1120,1457,785,1121,1204.52,0.72,0,26302,1237,1179,1150,1092,1063,1164,1077,299,336,500,730,1,1,59750830,721,-2.77,0.76,12,0.62,-435.00,1587.00,1775,20250110,-32.06,1120,20250404,7.68,1775,-32.06,20250110,1120,7.68,20250404,1775,-32.06,20250110,1120,7.68,20250404,0.23,Y,013700,500,298 억,,432114,N,N,7760,N,01,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 57 100.00 KOSPI 건설 N N N N N 1280 47 2 3.81 2247078133 1715810 154.28 1259 1380 1221 1602 864 1233 1309.63 0.80 0 -46765 1435 1334 1227 1126 1019 1384 1176 299 369 500 810 1 1 59750830 765 -2.94 0.81 12 2.87 -435.00 1587.00 1775 20250110 -27.89 1120 20250404 14.29 1775 -27.89 20250110 1120 14.29 20250404 1775 -27.89 20250110 1120 14.29 20250404 0.23 Y 013700 500 298 억 476004 N N 11253 N 00 N
3 20250407 150256 57 100.00 KOSPI 건설 N N N N N 1293 60 2 4.87 2208677466 1685893 151.59 1259 1380 1221 1602 864 1233 1310.09 0.80 0 -46990 1435 1334 1227 1126 1019 1384 1176 299 369 500 810 1 1 59750830 773 -2.97 0.81 12 2.82 -435.00 1587.00 1775 20250110 -27.15 1120 20250404 15.45 1775 -27.15 20250110 1120 15.45 20250404 1775 -27.15 20250110 1120 15.45 20250404 0.23 Y 013700 500 298 억 476004 N N 8540 N 00 N
4 20250407 140256 57 100.00 KOSPI 건설 N N N N N 1291 58 2 4.70 2132318130 1626379 146.24 1259 1380 1221 1602 864 1233 1311.08 0.80 0 -39761 1435 1334 1227 1126 1019 1384 1176 299 369 500 810 1 1 59750830 771 -2.97 0.81 12 2.72 -435.00 1587.00 1775 20250110 -27.27 1120 20250404 15.27 1775 -27.27 20250110 1120 15.27 20250404 1775 -27.27 20250110 1120 15.27 20250404 0.23 Y 013700 500 298 억 476004 N N 8540 N 00 N
5 20250407 130254 57 100.00 KOSPI 건설 N N N N N 1300 67 2 5.43 2051467975 1563570 140.59 1259 1380 1221 1602 864 1233 1312.04 0.80 0 -26698 1435 1334 1227 1126 1019 1384 1176 299 369 500 810 1 1 59750830 777 -2.99 0.82 12 2.62 -435.00 1587.00 1775 20250110 -26.76 1120 20250404 16.07 1775 -26.76 20250110 1120 16.07 20250404 1775 -26.76 20250110 1120 16.07 20250404 0.23 Y 013700 500 298 억 476004 N N 8540 N 00 N
6 20250407 120255 57 100.00 KOSPI 건설 N N N N N 1300 67 2 5.43 1986578990 1513561 136.10 1259 1380 1221 1602 864 1233 1312.52 0.80 0 -21767 1435 1334 1227 1126 1019 1384 1176 299 369 500 810 1 1 59750830 777 -2.99 0.82 12 2.53 -435.00 1587.00 1775 20250110 -26.76 1120 20250404 16.07 1775 -26.76 20250110 1120 16.07 20250404 1775 -26.76 20250110 1120 16.07 20250404 0.23 Y 013700 500 298 억 476004 N N 8540 N 00 N
7 20250407 110255 57 100.00 KOSPI 건설 N N N N N 1301 68 2 5.52 1795723988 1365592 122.79 1259 1380 1221 1602 864 1233 1314.98 0.80 0 -27670 1435 1334 1227 1126 1019 1384 1176 299 369 500 810 1 1 59750830 777 -2.99 0.82 12 2.29 -435.00 1587.00 1775 20250110 -26.70 1120 20250404 16.16 1775 -26.70 20250110 1120 16.16 20250404 1775 -26.70 20250110 1120 16.16 20250404 0.23 Y 013700 500 298 억 476004 N N 8540 N 00 N
8 20250407 100255 57 100.00 KOSPI 건설 N N N N N 1357 124 2 10.06 1253571516 956914 86.04 1259 1380 1221 1602 864 1233 1310.01 0.80 0 -5373 1435 1334 1227 1126 1019 1384 1176 299 369 500 810 1 1 59750830 811 -3.12 0.86 12 1.60 -435.00 1587.00 1775 20250110 -23.55 1120 20250404 21.16 1775 -23.55 20250110 1120 21.16 20250404 1775 -23.55 20250110 1120 21.16 20250404 0.23 Y 013700 500 298 억 476004 N N 8540 N 00 N
9 20250407 090255 57 100.00 KOSPI 건설 N N N N N 1246 13 2 1.05 30141274 24180 2.17 1259 1260 1233 1602 864 1233 1246.54 0.80 0 -2618 1435 1334 1227 1126 1019 1384 1176 299 369 500 810 1 1 59750830 744 -2.86 0.79 12 0.04 -435.00 1587.00 1775 20250110 -29.80 1120 20250404 11.25 1775 -29.80 20250110 1120 11.25 20250404 1775 -29.80 20250110 1120 11.25 20250404 0.23 Y 013700 500 298 억 476004 N N 8540 N 00 N
10 20250404 160255 54 100.00 KOSPI 신저가 건설 N N N N N 1233 112 2 9.99 1378157060 1101814 735.86 1120 1328 1120 1457 785 1121 1250.84 0.72 0 45313 1237 1179 1150 1092 1063 1164 1077 299 336 500 730 1 1 59750830 737 -2.83 0.78 12 1.84 -435.00 1587.00 1775 20250110 -30.54 1120 20250404 10.09 1775 -30.54 20250110 1120 10.09 20250404 1775 -30.54 20250110 1120 10.09 20250404 0.23 Y 013700 500 298 억 432114 N N 8540 N 01 N
11 20250404 150256 54 100.00 KOSPI 신저가 건설 N N N N N 1280 159 2 14.18 1260872790 1007273 672.72 1120 1328 1120 1457 785 1121 1251.77 0.72 0 36613 1237 1179 1150 1092 1063 1164 1077 299 336 500 730 1 1 59750830 765 -2.94 0.81 12 1.69 -435.00 1587.00 1775 20250110 -27.89 1120 20250404 14.29 1775 -27.89 20250110 1120 14.29 20250404 1775 -27.89 20250110 1120 14.29 20250404 0.23 Y 013700 500 298 억 432114 N N 7760 N 01 N
12 20250404 140256 54 100.00 KOSPI 신저가 건설 N N N N N 1206 85 2 7.58 444583324 369095 246.51 1120 1240 1120 1457 785 1121 1204.52 0.72 0 26302 1237 1179 1150 1092 1063 1164 1077 299 336 500 730 1 1 59750830 721 -2.77 0.76 12 0.62 -435.00 1587.00 1775 20250110 -32.06 1120 20250404 7.68 1775 -32.06 20250110 1120 7.68 20250404 1775 -32.06 20250110 1120 7.68 20250404 0.23 Y 013700 500 298 억 432114 N N 7760 N 01 N