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
294870/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
20250407,161009,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,21600,-1050,5,-4.64,7325635675,330830,77.05,21900,22850,21450,29400,15900,22650,22143.21,12.00,0,-45012,23650,23150,22250,21750,20850,23400,22000,3295,6750,5000,16760,50,1,65907330,14236,9.14,0.45,12,0.50,2363.00,47572.00,28200,20240826,-23.40,15500,20240419,39.35,22850,-5.47,20250407,15870,36.11,20250203,28200,-23.40,20240826,15500,39.35,20240419,0.84,Y,294870,5000,3295 억,,7906216,N,N,68336,N,00,N
20250407,151016,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,21650,-1000,5,-4.42,6961564300,313935,73.12,21900,22850,21450,29400,15900,22650,22175.18,12.00,0,-52452,23650,23150,22250,21750,20850,23400,22000,3295,6750,5000,16760,50,1,65907330,14269,9.16,0.46,12,0.48,2363.00,47572.00,28200,20240826,-23.23,15500,20240419,39.68,22850,-5.25,20250407,15870,36.42,20250203,28200,-23.23,20240826,15500,39.68,20240419,0.84,Y,294870,5000,3295 억,,7906216,N,N,54114,N,00,N
20250407,141013,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,21850,-800,5,-3.53,5878093175,263978,61.48,21900,22850,21700,29400,15900,22650,22267.36,12.00,0,-46919,23650,23150,22250,21750,20850,23400,22000,3295,6750,5000,16760,50,1,65907330,14401,9.25,0.46,12,0.40,2363.00,47572.00,28200,20240826,-22.52,15500,20240419,40.97,22850,-4.38,20250407,15870,37.68,20250203,28200,-22.52,20240826,15500,40.97,20240419,0.84,Y,294870,5000,3295 억,,7906216,N,N,54114,N,00,N
20250407,131011,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,22350,-300,5,-1.32,4875577650,218746,50.95,21900,22850,21700,29400,15900,22650,22288.76,12.00,0,-30836,23650,23150,22250,21750,20850,23400,22000,3295,6750,5000,16760,50,1,65907330,14730,9.46,0.47,12,0.33,2363.00,47572.00,28200,20240826,-20.74,15500,20240419,44.19,22850,-2.19,20250407,15870,40.83,20250203,28200,-20.74,20240826,15500,44.19,20240419,0.84,Y,294870,5000,3295 억,,7906216,N,N,54114,N,00,N
20250407,121010,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,22500,-150,5,-0.66,4179266350,187659,43.71,21900,22850,21700,29400,15900,22650,22270.54,12.00,0,-23014,23650,23150,22250,21750,20850,23400,22000,3295,6750,5000,16760,50,1,65907330,14829,9.52,0.47,12,0.28,2363.00,47572.00,28200,20240826,-20.21,15500,20240419,45.16,22850,-1.53,20250407,15870,41.78,20250203,28200,-20.21,20240826,15500,45.16,20240419,0.84,Y,294870,5000,3295 억,,7906216,N,N,54114,N,00,N
20250407,111012,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,22700,50,2,0.22,3278460450,147618,34.38,21900,22750,21700,29400,15900,22650,22209.08,12.00,0,-8551,23650,23150,22250,21750,20850,23400,22000,3295,6750,5000,16760,50,1,65907330,14961,9.61,0.48,12,0.22,2363.00,47572.00,28200,20240826,-19.50,15500,20240419,46.45,22750,0.00,20250404,15870,43.04,20250203,28200,-19.50,20240826,15500,46.45,20240419,0.84,Y,294870,5000,3295 억,,7906216,N,N,54114,N,00,N
20250407,101012,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,21900,-750,5,-3.31,1416558900,64373,14.99,21900,22400,21700,29400,15900,22650,22005.48,12.00,0,-5151,23650,23150,22250,21750,20850,23400,22000,3295,6750,5000,16760,50,1,65907330,14434,9.27,0.46,12,0.10,2363.00,47572.00,28200,20240826,-22.34,15500,20240419,41.29,22750,-3.74,20250404,15870,38.00,20250203,28200,-22.34,20240826,15500,41.29,20240419,0.84,Y,294870,5000,3295 억,,7906216,N,N,54114,N,00,N
20250407,091013,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,22200,-450,5,-1.99,284388100,12953,3.02,21900,22200,21700,29400,15900,22650,21955.38,12.00,0,3155,23650,23150,22250,21750,20850,23400,22000,3295,6750,5000,16760,50,1,65907330,14631,9.39,0.47,12,0.02,2363.00,47572.00,28200,20240826,-21.28,15500,20240419,43.23,22750,-2.42,20250404,15870,39.89,20250203,28200,-21.28,20240826,15500,43.23,20240419,0.84,Y,294870,5000,3295 억,,7906216,N,N,54114,N,00,N
20250404,161008,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,22650,1050,2,4.86,9508890625,429367,180.35,21350,22750,21350,28050,15150,21600,22146.12,12.09,0,-37546,22266,21932,21466,21132,20666,22100,21300,3295,6450,5000,15980,50,1,65907330,14928,9.59,0.48,12,0.65,2363.00,47572.00,28200,20240826,-19.68,15500,20240419,46.13,22750,-0.44,20250404,15870,42.72,20250203,28200,-19.68,20240826,15500,46.13,20240419,0.86,Y,294870,5000,3295 억,,7967767,N,N,54114,N,00,N
20250404,151019,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,22700,1100,2,5.09,9183631025,415012,174.32,21350,22750,21350,28050,15150,21600,22128.59,12.09,0,-35080,22266,21932,21466,21132,20666,22100,21300,3295,6450,5000,15980,50,1,65907330,14961,9.61,0.48,12,0.63,2363.00,47572.00,28200,20240826,-19.50,15500,20240419,46.45,22750,-0.22,20250404,15870,43.04,20250203,28200,-19.50,20240826,15500,46.45,20240419,0.86,Y,294870,5000,3295 억,,7967767,N,N,57881,N,00,N
20250404,141021,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,22600,1000,2,4.63,6776825725,308573,129.61,21350,22700,21350,28050,15150,21600,21961.82,12.09,0,-12657,22266,21932,21466,21132,20666,22100,21300,3295,6450,5000,15980,50,1,65907330,14895,9.56,0.48,12,0.47,2363.00,47572.00,28200,20240826,-19.86,15500,20240419,45.81,22700,-0.44,20250404,15870,42.41,20250203,28200,-19.86,20240826,15500,45.81,20240419,0.86,Y,294870,5000,3295 억,,7967767,N,N,57881,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 161009 55 30.00 KOSPI 건설 N N N Y 40 N 21600 -1050 5 -4.64 7325635675 330830 77.05 21900 22850 21450 29400 15900 22650 22143.21 12.00 0 -45012 23650 23150 22250 21750 20850 23400 22000 3295 6750 5000 16760 50 1 65907330 14236 9.14 0.45 12 0.50 2363.00 47572.00 28200 20240826 -23.40 15500 20240419 39.35 22850 -5.47 20250407 15870 36.11 20250203 28200 -23.40 20240826 15500 39.35 20240419 0.84 Y 294870 5000 3295 억 7906216 N N 68336 N 00 N
3 20250407 151016 55 30.00 KOSPI 건설 N N N Y 40 N 21650 -1000 5 -4.42 6961564300 313935 73.12 21900 22850 21450 29400 15900 22650 22175.18 12.00 0 -52452 23650 23150 22250 21750 20850 23400 22000 3295 6750 5000 16760 50 1 65907330 14269 9.16 0.46 12 0.48 2363.00 47572.00 28200 20240826 -23.23 15500 20240419 39.68 22850 -5.25 20250407 15870 36.42 20250203 28200 -23.23 20240826 15500 39.68 20240419 0.84 Y 294870 5000 3295 억 7906216 N N 54114 N 00 N
4 20250407 141013 55 30.00 KOSPI 건설 N N N Y 40 N 21850 -800 5 -3.53 5878093175 263978 61.48 21900 22850 21700 29400 15900 22650 22267.36 12.00 0 -46919 23650 23150 22250 21750 20850 23400 22000 3295 6750 5000 16760 50 1 65907330 14401 9.25 0.46 12 0.40 2363.00 47572.00 28200 20240826 -22.52 15500 20240419 40.97 22850 -4.38 20250407 15870 37.68 20250203 28200 -22.52 20240826 15500 40.97 20240419 0.84 Y 294870 5000 3295 억 7906216 N N 54114 N 00 N
5 20250407 131011 55 30.00 KOSPI 건설 N N N Y 40 N 22350 -300 5 -1.32 4875577650 218746 50.95 21900 22850 21700 29400 15900 22650 22288.76 12.00 0 -30836 23650 23150 22250 21750 20850 23400 22000 3295 6750 5000 16760 50 1 65907330 14730 9.46 0.47 12 0.33 2363.00 47572.00 28200 20240826 -20.74 15500 20240419 44.19 22850 -2.19 20250407 15870 40.83 20250203 28200 -20.74 20240826 15500 44.19 20240419 0.84 Y 294870 5000 3295 억 7906216 N N 54114 N 00 N
6 20250407 121010 55 30.00 KOSPI 건설 N N N Y 40 N 22500 -150 5 -0.66 4179266350 187659 43.71 21900 22850 21700 29400 15900 22650 22270.54 12.00 0 -23014 23650 23150 22250 21750 20850 23400 22000 3295 6750 5000 16760 50 1 65907330 14829 9.52 0.47 12 0.28 2363.00 47572.00 28200 20240826 -20.21 15500 20240419 45.16 22850 -1.53 20250407 15870 41.78 20250203 28200 -20.21 20240826 15500 45.16 20240419 0.84 Y 294870 5000 3295 억 7906216 N N 54114 N 00 N
7 20250407 111012 55 30.00 KOSPI 건설 N N N Y 40 N 22700 50 2 0.22 3278460450 147618 34.38 21900 22750 21700 29400 15900 22650 22209.08 12.00 0 -8551 23650 23150 22250 21750 20850 23400 22000 3295 6750 5000 16760 50 1 65907330 14961 9.61 0.48 12 0.22 2363.00 47572.00 28200 20240826 -19.50 15500 20240419 46.45 22750 0.00 20250404 15870 43.04 20250203 28200 -19.50 20240826 15500 46.45 20240419 0.84 Y 294870 5000 3295 억 7906216 N N 54114 N 00 N
8 20250407 101012 55 30.00 KOSPI 건설 N N N Y 40 N 21900 -750 5 -3.31 1416558900 64373 14.99 21900 22400 21700 29400 15900 22650 22005.48 12.00 0 -5151 23650 23150 22250 21750 20850 23400 22000 3295 6750 5000 16760 50 1 65907330 14434 9.27 0.46 12 0.10 2363.00 47572.00 28200 20240826 -22.34 15500 20240419 41.29 22750 -3.74 20250404 15870 38.00 20250203 28200 -22.34 20240826 15500 41.29 20240419 0.84 Y 294870 5000 3295 억 7906216 N N 54114 N 00 N
9 20250407 091013 55 30.00 KOSPI 건설 N N N Y 40 N 22200 -450 5 -1.99 284388100 12953 3.02 21900 22200 21700 29400 15900 22650 21955.38 12.00 0 3155 23650 23150 22250 21750 20850 23400 22000 3295 6750 5000 16760 50 1 65907330 14631 9.39 0.47 12 0.02 2363.00 47572.00 28200 20240826 -21.28 15500 20240419 43.23 22750 -2.42 20250404 15870 39.89 20250203 28200 -21.28 20240826 15500 43.23 20240419 0.84 Y 294870 5000 3295 억 7906216 N N 54114 N 00 N
10 20250404 161008 55 30.00 KOSPI 건설 N N N Y 40 N 22650 1050 2 4.86 9508890625 429367 180.35 21350 22750 21350 28050 15150 21600 22146.12 12.09 0 -37546 22266 21932 21466 21132 20666 22100 21300 3295 6450 5000 15980 50 1 65907330 14928 9.59 0.48 12 0.65 2363.00 47572.00 28200 20240826 -19.68 15500 20240419 46.13 22750 -0.44 20250404 15870 42.72 20250203 28200 -19.68 20240826 15500 46.13 20240419 0.86 Y 294870 5000 3295 억 7967767 N N 54114 N 00 N
11 20250404 151019 55 30.00 KOSPI 건설 N N N Y 40 N 22700 1100 2 5.09 9183631025 415012 174.32 21350 22750 21350 28050 15150 21600 22128.59 12.09 0 -35080 22266 21932 21466 21132 20666 22100 21300 3295 6450 5000 15980 50 1 65907330 14961 9.61 0.48 12 0.63 2363.00 47572.00 28200 20240826 -19.50 15500 20240419 46.45 22750 -0.22 20250404 15870 43.04 20250203 28200 -19.50 20240826 15500 46.45 20240419 0.86 Y 294870 5000 3295 억 7967767 N N 57881 N 00 N
12 20250404 141021 55 30.00 KOSPI 건설 N N N Y 40 N 22600 1000 2 4.63 6776825725 308573 129.61 21350 22700 21350 28050 15150 21600 21961.82 12.09 0 -12657 22266 21932 21466 21132 20666 22100 21300 3295 6450 5000 15980 50 1 65907330 14895 9.56 0.48 12 0.47 2363.00 47572.00 28200 20240826 -19.86 15500 20240419 45.81 22700 -0.44 20250404 15870 42.41 20250203 28200 -19.86 20240826 15500 45.81 20240419 0.86 Y 294870 5000 3295 억 7967767 N N 57881 N 00 N