ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010400/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
20250411,160240,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2610,55,2,2.15,14440755,5549,77.75,2580,2695,2555,3320,1790,2555,2602.41,0.71,0,136,2748,2651,2603,2506,2458,2627,2482,38,765,500,1730,5,1,7622000,199,-0.90,0.25,12,0.07,-2909.00,10436.00,5200,20240509,-49.81,2445,20250403,6.75,3800,-31.32,20250110,2445,6.75,20250403,5200,-49.81,20240509,2445,6.75,20250403,0.04,Y,010400,500,38 억,,54494,N,N,7,N,00,N
20250411,150242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2630,75,2,2.94,10986840,4234,59.32,2580,2695,2555,3320,1790,2555,2594.91,0.71,0,145,2748,2651,2603,2506,2458,2627,2482,38,765,500,1730,5,1,7622000,200,-0.90,0.25,12,0.06,-2909.00,10436.00,5200,20240509,-49.42,2445,20250403,7.57,3800,-30.79,20250110,2445,7.57,20250403,5200,-49.42,20240509,2445,7.57,20250403,0.04,Y,010400,500,38 억,,54494,N,N,7,N,00,N
20250411,140242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2610,55,2,2.15,8814035,3402,47.67,2580,2695,2555,3320,1790,2555,2590.84,0.71,0,85,2748,2651,2603,2506,2458,2627,2482,38,765,500,1730,5,1,7622000,199,-0.90,0.25,12,0.04,-2909.00,10436.00,5200,20240509,-49.81,2445,20250403,6.75,3800,-31.32,20250110,2445,6.75,20250403,5200,-49.81,20240509,2445,6.75,20250403,0.04,Y,010400,500,38 억,,54494,N,N,7,N,00,N
20250411,130243,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2610,55,2,2.15,7944475,3065,42.95,2580,2695,2555,3320,1790,2555,2592.00,0.71,0,81,2748,2651,2603,2506,2458,2627,2482,38,765,500,1730,5,1,7622000,199,-0.90,0.25,12,0.04,-2909.00,10436.00,5200,20240509,-49.81,2445,20250403,6.75,3800,-31.32,20250110,2445,6.75,20250403,5200,-49.81,20240509,2445,6.75,20250403,0.04,Y,010400,500,38 억,,54494,N,N,7,N,00,N
20250411,120242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2610,55,2,2.15,7934035,3061,42.89,2580,2695,2555,3320,1790,2555,2591.97,0.71,0,81,2748,2651,2603,2506,2458,2627,2482,38,765,500,1730,5,1,7622000,199,-0.90,0.25,12,0.04,-2909.00,10436.00,5200,20240509,-49.81,2445,20250403,6.75,3800,-31.32,20250110,2445,6.75,20250403,5200,-49.81,20240509,2445,6.75,20250403,0.04,Y,010400,500,38 억,,54494,N,N,7,N,00,N
20250411,110241,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2605,50,2,1.96,7440985,2872,40.24,2580,2695,2555,3320,1790,2555,2590.87,0.71,0,-21,2748,2651,2603,2506,2458,2627,2482,38,765,500,1730,5,1,7622000,199,-0.90,0.25,12,0.04,-2909.00,10436.00,5200,20240509,-49.90,2445,20250403,6.54,3800,-31.45,20250110,2445,6.54,20250403,5200,-49.90,20240509,2445,6.54,20250403,0.04,Y,010400,500,38 억,,54494,N,N,7,N,00,N
20250411,100243,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2615,60,2,2.35,1979435,752,10.54,2580,2695,2580,3320,1790,2555,2632.23,0.71,0,-35,2748,2651,2603,2506,2458,2627,2482,38,765,500,1730,5,1,7622000,199,-0.90,0.25,12,0.01,-2909.00,10436.00,5200,20240509,-49.71,2445,20250403,6.95,3800,-31.18,20250110,2445,6.95,20250403,5200,-49.71,20240509,2445,6.95,20250403,0.04,Y,010400,500,38 억,,54494,N,N,7,N,00,N
20250411,090243,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2590,35,2,1.37,198820,77,1.08,2580,2590,2580,3320,1790,2555,2582.08,0.71,0,16,2748,2651,2603,2506,2458,2627,2482,38,765,500,1730,5,1,7622000,197,-0.89,0.25,12,0.00,-2909.00,10436.00,5200,20240509,-50.19,2445,20250403,5.93,3800,-31.84,20250110,2445,5.93,20250403,5200,-50.19,20240509,2445,5.93,20250403,0.04,Y,010400,500,38 억,,54494,N,N,7,N,00,N
20250410,160241,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2555,25,2,0.99,18599130,7137,73.85,2700,2700,2555,3285,1775,2530,2607.12,0.71,0,302,2843,2686,2608,2451,2373,2647,2412,38,755,500,1720,5,1,7622000,195,-0.88,0.24,12,0.09,-2909.00,10436.00,5200,20240509,-50.87,2445,20250403,4.50,3800,-32.76,20250110,2445,4.50,20250403,5200,-50.87,20240509,2445,4.50,20250403,0.04,Y,010400,500,38 억,,54192,N,N,7,N,00,N
20250410,150241,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2610,80,2,3.16,17633120,6760,69.95,2700,2700,2580,3285,1775,2530,2608.45,0.71,0,269,2843,2686,2608,2451,2373,2647,2412,38,755,500,1720,5,1,7622000,199,-0.90,0.25,12,0.09,-2909.00,10436.00,5200,20240509,-49.81,2445,20250403,6.75,3800,-31.32,20250110,2445,6.75,20250403,5200,-49.81,20240509,2445,6.75,20250403,0.04,Y,010400,500,38 억,,54192,N,N,0,N,00,N
20250410,140241,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2600,70,2,2.77,16242150,6228,64.45,2700,2700,2580,3285,1775,2530,2607.92,0.71,0,286,2843,2686,2608,2451,2373,2647,2412,38,755,500,1720,5,1,7622000,198,-0.89,0.25,12,0.08,-2909.00,10436.00,5200,20240509,-50.00,2445,20250403,6.34,3800,-31.58,20250110,2445,6.34,20250403,5200,-50.00,20240509,2445,6.34,20250403,0.04,Y,010400,500,38 억,,54192,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 20250411 160240 57 100.00 KOSPI 건설 N N N N N 2610 55 2 2.15 14440755 5549 77.75 2580 2695 2555 3320 1790 2555 2602.41 0.71 0 136 2748 2651 2603 2506 2458 2627 2482 38 765 500 1730 5 1 7622000 199 -0.90 0.25 12 0.07 -2909.00 10436.00 5200 20240509 -49.81 2445 20250403 6.75 3800 -31.32 20250110 2445 6.75 20250403 5200 -49.81 20240509 2445 6.75 20250403 0.04 Y 010400 500 38 억 54494 N N 7 N 00 N
3 20250411 150242 57 100.00 KOSPI 건설 N N N N N 2630 75 2 2.94 10986840 4234 59.32 2580 2695 2555 3320 1790 2555 2594.91 0.71 0 145 2748 2651 2603 2506 2458 2627 2482 38 765 500 1730 5 1 7622000 200 -0.90 0.25 12 0.06 -2909.00 10436.00 5200 20240509 -49.42 2445 20250403 7.57 3800 -30.79 20250110 2445 7.57 20250403 5200 -49.42 20240509 2445 7.57 20250403 0.04 Y 010400 500 38 억 54494 N N 7 N 00 N
4 20250411 140242 57 100.00 KOSPI 건설 N N N N N 2610 55 2 2.15 8814035 3402 47.67 2580 2695 2555 3320 1790 2555 2590.84 0.71 0 85 2748 2651 2603 2506 2458 2627 2482 38 765 500 1730 5 1 7622000 199 -0.90 0.25 12 0.04 -2909.00 10436.00 5200 20240509 -49.81 2445 20250403 6.75 3800 -31.32 20250110 2445 6.75 20250403 5200 -49.81 20240509 2445 6.75 20250403 0.04 Y 010400 500 38 억 54494 N N 7 N 00 N
5 20250411 130243 57 100.00 KOSPI 건설 N N N N N 2610 55 2 2.15 7944475 3065 42.95 2580 2695 2555 3320 1790 2555 2592.00 0.71 0 81 2748 2651 2603 2506 2458 2627 2482 38 765 500 1730 5 1 7622000 199 -0.90 0.25 12 0.04 -2909.00 10436.00 5200 20240509 -49.81 2445 20250403 6.75 3800 -31.32 20250110 2445 6.75 20250403 5200 -49.81 20240509 2445 6.75 20250403 0.04 Y 010400 500 38 억 54494 N N 7 N 00 N
6 20250411 120242 57 100.00 KOSPI 건설 N N N N N 2610 55 2 2.15 7934035 3061 42.89 2580 2695 2555 3320 1790 2555 2591.97 0.71 0 81 2748 2651 2603 2506 2458 2627 2482 38 765 500 1730 5 1 7622000 199 -0.90 0.25 12 0.04 -2909.00 10436.00 5200 20240509 -49.81 2445 20250403 6.75 3800 -31.32 20250110 2445 6.75 20250403 5200 -49.81 20240509 2445 6.75 20250403 0.04 Y 010400 500 38 억 54494 N N 7 N 00 N
7 20250411 110241 57 100.00 KOSPI 건설 N N N N N 2605 50 2 1.96 7440985 2872 40.24 2580 2695 2555 3320 1790 2555 2590.87 0.71 0 -21 2748 2651 2603 2506 2458 2627 2482 38 765 500 1730 5 1 7622000 199 -0.90 0.25 12 0.04 -2909.00 10436.00 5200 20240509 -49.90 2445 20250403 6.54 3800 -31.45 20250110 2445 6.54 20250403 5200 -49.90 20240509 2445 6.54 20250403 0.04 Y 010400 500 38 억 54494 N N 7 N 00 N
8 20250411 100243 57 100.00 KOSPI 건설 N N N N N 2615 60 2 2.35 1979435 752 10.54 2580 2695 2580 3320 1790 2555 2632.23 0.71 0 -35 2748 2651 2603 2506 2458 2627 2482 38 765 500 1730 5 1 7622000 199 -0.90 0.25 12 0.01 -2909.00 10436.00 5200 20240509 -49.71 2445 20250403 6.95 3800 -31.18 20250110 2445 6.95 20250403 5200 -49.71 20240509 2445 6.95 20250403 0.04 Y 010400 500 38 억 54494 N N 7 N 00 N
9 20250411 090243 57 100.00 KOSPI 건설 N N N N N 2590 35 2 1.37 198820 77 1.08 2580 2590 2580 3320 1790 2555 2582.08 0.71 0 16 2748 2651 2603 2506 2458 2627 2482 38 765 500 1730 5 1 7622000 197 -0.89 0.25 12 0.00 -2909.00 10436.00 5200 20240509 -50.19 2445 20250403 5.93 3800 -31.84 20250110 2445 5.93 20250403 5200 -50.19 20240509 2445 5.93 20250403 0.04 Y 010400 500 38 억 54494 N N 7 N 00 N
10 20250410 160241 57 100.00 KOSPI 건설 N N N N N 2555 25 2 0.99 18599130 7137 73.85 2700 2700 2555 3285 1775 2530 2607.12 0.71 0 302 2843 2686 2608 2451 2373 2647 2412 38 755 500 1720 5 1 7622000 195 -0.88 0.24 12 0.09 -2909.00 10436.00 5200 20240509 -50.87 2445 20250403 4.50 3800 -32.76 20250110 2445 4.50 20250403 5200 -50.87 20240509 2445 4.50 20250403 0.04 Y 010400 500 38 억 54192 N N 7 N 00 N
11 20250410 150241 57 100.00 KOSPI 건설 N N N N N 2610 80 2 3.16 17633120 6760 69.95 2700 2700 2580 3285 1775 2530 2608.45 0.71 0 269 2843 2686 2608 2451 2373 2647 2412 38 755 500 1720 5 1 7622000 199 -0.90 0.25 12 0.09 -2909.00 10436.00 5200 20240509 -49.81 2445 20250403 6.75 3800 -31.32 20250110 2445 6.75 20250403 5200 -49.81 20240509 2445 6.75 20250403 0.04 Y 010400 500 38 억 54192 N N 0 N 00 N
12 20250410 140241 57 100.00 KOSPI 건설 N N N N N 2600 70 2 2.77 16242150 6228 64.45 2700 2700 2580 3285 1775 2530 2607.92 0.71 0 286 2843 2686 2608 2451 2373 2647 2412 38 755 500 1720 5 1 7622000 198 -0.89 0.25 12 0.08 -2909.00 10436.00 5200 20240509 -50.00 2445 20250403 6.34 3800 -31.58 20250110 2445 6.34 20250403 5200 -50.00 20240509 2445 6.34 20250403 0.04 Y 010400 500 38 억 54192 N N 0 N 00 N