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
480370/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
20250407,161228,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,12530,-1390,5,-9.99,5101934400,392816,47.05,13500,13560,12520,18090,9750,13920,12978.17,0.52,0,-11601,15446,14682,13996,13232,12546,14340,12890,11,4170,100,9740,10,1,10934861,1370,5.97,1.30,12,3.59,2100.00,9659.00,28000,20250317,-55.25,12520,20250407,0.08,28000,-55.25,20250317,12520,0.08,20250407,28000,-55.25,20250317,12520,0.08,20250407,0.00,Y,480370,100,10 억,,56487,N,N,73,N,00,N
20250407,151234,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,12730,-1190,5,-8.55,4751063020,364988,43.72,13500,13560,12690,18090,9750,13920,13005.10,0.52,0,-12407,15446,14682,13996,13232,12546,14340,12890,11,4170,100,9740,10,1,10934861,1392,6.06,1.32,12,3.34,2100.00,9659.00,28000,20250317,-54.54,12690,20250407,0.32,28000,-54.54,20250317,12690,0.32,20250407,28000,-54.54,20250317,12690,0.32,20250407,0.00,Y,480370,100,10 억,,56487,N,N,73,N,00,N
20250407,141232,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,12830,-1090,5,-7.83,4371060330,335255,40.16,13500,13560,12690,18090,9750,13920,13025.31,0.52,0,-11633,15446,14682,13996,13232,12546,14340,12890,11,4170,100,9740,10,1,10934861,1403,6.11,1.33,12,3.07,2100.00,9659.00,28000,20250317,-54.18,12690,20250407,1.10,28000,-54.18,20250317,12690,1.10,20250407,28000,-54.18,20250317,12690,1.10,20250407,0.00,Y,480370,100,10 억,,56487,N,N,73,N,00,N
20250407,131231,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,13010,-910,5,-6.54,4149356305,318003,38.09,13500,13560,12690,18090,9750,13920,13034.91,0.52,0,-8214,15446,14682,13996,13232,12546,14340,12890,11,4170,100,9740,10,1,10934861,1423,6.20,1.35,12,2.91,2100.00,9659.00,28000,20250317,-53.54,12690,20250407,2.52,28000,-53.54,20250317,12690,2.52,20250407,28000,-53.54,20250317,12690,2.52,20250407,0.00,Y,480370,100,10 억,,56487,N,N,73,N,00,N
20250407,121228,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,12870,-1050,5,-7.54,3717719035,284460,34.07,13500,13560,12690,18090,9750,13920,13054.91,0.52,0,-12157,15446,14682,13996,13232,12546,14340,12890,11,4170,100,9740,10,1,10934861,1407,6.13,1.33,12,2.60,2100.00,9659.00,28000,20250317,-54.04,12690,20250407,1.42,28000,-54.04,20250317,12690,1.42,20250407,28000,-54.04,20250317,12690,1.42,20250407,0.00,Y,480370,100,10 억,,56487,N,N,73,N,00,N
20250407,111231,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,12990,-930,5,-6.68,3417438290,261278,31.30,13500,13560,12690,18090,9750,13920,13064.10,0.52,0,-10432,15446,14682,13996,13232,12546,14340,12890,11,4170,100,9740,10,1,10934861,1420,6.19,1.34,12,2.39,2100.00,9659.00,28000,20250317,-53.61,12690,20250407,2.36,28000,-53.61,20250317,12690,2.36,20250407,28000,-53.61,20250317,12690,2.36,20250407,0.00,Y,480370,100,10 억,,56487,N,N,73,N,00,N
20250407,101231,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,12770,-1150,5,-8.26,3038344145,232010,27.79,13500,13560,12690,18090,9750,13920,13078.47,0.52,0,-9402,15446,14682,13996,13232,12546,14340,12890,11,4170,100,9740,10,1,10934861,1396,6.08,1.32,12,2.12,2100.00,9659.00,28000,20250317,-54.39,12690,20250407,0.63,28000,-54.39,20250317,12690,0.63,20250407,28000,-54.39,20250317,12690,0.63,20250407,0.00,Y,480370,100,10 억,,56487,N,N,73,N,00,N
20250407,091232,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,13190,-730,5,-5.24,1466773715,110436,13.23,13500,13560,13050,18090,9750,13920,13252.90,0.52,0,-8918,15446,14682,13996,13232,12546,14340,12890,11,4170,100,9740,10,1,10934861,1442,6.28,1.37,12,1.01,2100.00,9659.00,28000,20250317,-52.89,13050,20250407,1.07,28000,-52.89,20250317,13050,1.07,20250407,28000,-52.89,20250317,13050,1.07,20250407,0.00,Y,480370,100,10 억,,56487,N,N,73,N,00,N
20250404,161226,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13920,-480,5,-3.33,10188632410,725011,101.33,14410,14760,13310,18720,10080,14400,14052.77,0.89,0,-41085,14846,14622,14336,14112,13826,14735,14225,11,4320,100,10080,10,1,10934861,1522,6.63,1.44,12,6.63,2100.00,9659.00,28000,20250317,-50.29,13230,20250402,5.22,28000,-50.29,20250317,13230,5.22,20250402,28000,-50.29,20250317,13230,5.22,20250402,0.00,Y,480370,100,10 억,,97558,N,Y,73,N,00,N
20250404,151239,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13860,-540,5,-3.75,9497190495,675295,94.38,14410,14760,13310,18720,10080,14400,14063.13,0.89,0,-46780,14846,14622,14336,14112,13826,14735,14225,11,4320,100,10080,10,1,10934861,1516,6.60,1.43,12,6.18,2100.00,9659.00,28000,20250317,-50.50,13230,20250402,4.76,28000,-50.50,20250317,13230,4.76,20250402,28000,-50.50,20250317,13230,4.76,20250402,0.00,Y,480370,100,10 억,,97558,N,N,0,N,00,N
20250404,141242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13410,-990,5,-6.88,8716822410,618159,86.39,14410,14760,13310,18720,10080,14400,14100.64,0.89,0,-50824,14846,14622,14336,14112,13826,14735,14225,11,4320,100,10080,10,1,10934861,1466,6.39,1.39,12,5.65,2100.00,9659.00,28000,20250317,-52.11,13230,20250402,1.36,28000,-52.11,20250317,13230,1.36,20250402,28000,-52.11,20250317,13230,1.36,20250402,0.00,Y,480370,100,10 억,,97558,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 161228 57 100.00 KOSPI 신저가 건설 N N N N N 12530 -1390 5 -9.99 5101934400 392816 47.05 13500 13560 12520 18090 9750 13920 12978.17 0.52 0 -11601 15446 14682 13996 13232 12546 14340 12890 11 4170 100 9740 10 1 10934861 1370 5.97 1.30 12 3.59 2100.00 9659.00 28000 20250317 -55.25 12520 20250407 0.08 28000 -55.25 20250317 12520 0.08 20250407 28000 -55.25 20250317 12520 0.08 20250407 0.00 Y 480370 100 10 억 56487 N N 73 N 00 N
3 20250407 151234 57 100.00 KOSPI 신저가 건설 N N N N N 12730 -1190 5 -8.55 4751063020 364988 43.72 13500 13560 12690 18090 9750 13920 13005.10 0.52 0 -12407 15446 14682 13996 13232 12546 14340 12890 11 4170 100 9740 10 1 10934861 1392 6.06 1.32 12 3.34 2100.00 9659.00 28000 20250317 -54.54 12690 20250407 0.32 28000 -54.54 20250317 12690 0.32 20250407 28000 -54.54 20250317 12690 0.32 20250407 0.00 Y 480370 100 10 억 56487 N N 73 N 00 N
4 20250407 141232 57 100.00 KOSPI 신저가 건설 N N N N N 12830 -1090 5 -7.83 4371060330 335255 40.16 13500 13560 12690 18090 9750 13920 13025.31 0.52 0 -11633 15446 14682 13996 13232 12546 14340 12890 11 4170 100 9740 10 1 10934861 1403 6.11 1.33 12 3.07 2100.00 9659.00 28000 20250317 -54.18 12690 20250407 1.10 28000 -54.18 20250317 12690 1.10 20250407 28000 -54.18 20250317 12690 1.10 20250407 0.00 Y 480370 100 10 억 56487 N N 73 N 00 N
5 20250407 131231 57 100.00 KOSPI 신저가 건설 N N N N N 13010 -910 5 -6.54 4149356305 318003 38.09 13500 13560 12690 18090 9750 13920 13034.91 0.52 0 -8214 15446 14682 13996 13232 12546 14340 12890 11 4170 100 9740 10 1 10934861 1423 6.20 1.35 12 2.91 2100.00 9659.00 28000 20250317 -53.54 12690 20250407 2.52 28000 -53.54 20250317 12690 2.52 20250407 28000 -53.54 20250317 12690 2.52 20250407 0.00 Y 480370 100 10 억 56487 N N 73 N 00 N
6 20250407 121228 57 100.00 KOSPI 신저가 건설 N N N N N 12870 -1050 5 -7.54 3717719035 284460 34.07 13500 13560 12690 18090 9750 13920 13054.91 0.52 0 -12157 15446 14682 13996 13232 12546 14340 12890 11 4170 100 9740 10 1 10934861 1407 6.13 1.33 12 2.60 2100.00 9659.00 28000 20250317 -54.04 12690 20250407 1.42 28000 -54.04 20250317 12690 1.42 20250407 28000 -54.04 20250317 12690 1.42 20250407 0.00 Y 480370 100 10 억 56487 N N 73 N 00 N
7 20250407 111231 57 100.00 KOSPI 신저가 건설 N N N N N 12990 -930 5 -6.68 3417438290 261278 31.30 13500 13560 12690 18090 9750 13920 13064.10 0.52 0 -10432 15446 14682 13996 13232 12546 14340 12890 11 4170 100 9740 10 1 10934861 1420 6.19 1.34 12 2.39 2100.00 9659.00 28000 20250317 -53.61 12690 20250407 2.36 28000 -53.61 20250317 12690 2.36 20250407 28000 -53.61 20250317 12690 2.36 20250407 0.00 Y 480370 100 10 억 56487 N N 73 N 00 N
8 20250407 101231 57 100.00 KOSPI 신저가 건설 N N N N N 12770 -1150 5 -8.26 3038344145 232010 27.79 13500 13560 12690 18090 9750 13920 13078.47 0.52 0 -9402 15446 14682 13996 13232 12546 14340 12890 11 4170 100 9740 10 1 10934861 1396 6.08 1.32 12 2.12 2100.00 9659.00 28000 20250317 -54.39 12690 20250407 0.63 28000 -54.39 20250317 12690 0.63 20250407 28000 -54.39 20250317 12690 0.63 20250407 0.00 Y 480370 100 10 억 56487 N N 73 N 00 N
9 20250407 091232 57 100.00 KOSPI 신저가 건설 N N N N N 13190 -730 5 -5.24 1466773715 110436 13.23 13500 13560 13050 18090 9750 13920 13252.90 0.52 0 -8918 15446 14682 13996 13232 12546 14340 12890 11 4170 100 9740 10 1 10934861 1442 6.28 1.37 12 1.01 2100.00 9659.00 28000 20250317 -52.89 13050 20250407 1.07 28000 -52.89 20250317 13050 1.07 20250407 28000 -52.89 20250317 13050 1.07 20250407 0.00 Y 480370 100 10 억 56487 N N 73 N 00 N
10 20250404 161226 57 100.00 KOSPI 건설 N N N N N 13920 -480 5 -3.33 10188632410 725011 101.33 14410 14760 13310 18720 10080 14400 14052.77 0.89 0 -41085 14846 14622 14336 14112 13826 14735 14225 11 4320 100 10080 10 1 10934861 1522 6.63 1.44 12 6.63 2100.00 9659.00 28000 20250317 -50.29 13230 20250402 5.22 28000 -50.29 20250317 13230 5.22 20250402 28000 -50.29 20250317 13230 5.22 20250402 0.00 Y 480370 100 10 억 97558 N Y 73 N 00 N
11 20250404 151239 57 100.00 KOSPI 건설 N N N N N 13860 -540 5 -3.75 9497190495 675295 94.38 14410 14760 13310 18720 10080 14400 14063.13 0.89 0 -46780 14846 14622 14336 14112 13826 14735 14225 11 4320 100 10080 10 1 10934861 1516 6.60 1.43 12 6.18 2100.00 9659.00 28000 20250317 -50.50 13230 20250402 4.76 28000 -50.50 20250317 13230 4.76 20250402 28000 -50.50 20250317 13230 4.76 20250402 0.00 Y 480370 100 10 억 97558 N N 0 N 00 N
12 20250404 141242 57 100.00 KOSPI 건설 N N N N N 13410 -990 5 -6.88 8716822410 618159 86.39 14410 14760 13310 18720 10080 14400 14100.64 0.89 0 -50824 14846 14622 14336 14112 13826 14735 14225 11 4320 100 10080 10 1 10934861 1466 6.39 1.39 12 5.65 2100.00 9659.00 28000 20250317 -52.11 13230 20250402 1.36 28000 -52.11 20250317 13230 1.36 20250402 28000 -52.11 20250317 13230 1.36 20250402 0.00 Y 480370 100 10 억 97558 N N 0 N 00 N