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
010960/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
20250411,160244,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3005,0,3,0.00,13674800,4560,19.97,3010,3010,2990,3905,2105,3005,2998.86,3.75,0,-507,3081,3042,3011,2972,2941,3062,2992,125,900,500,2160,5,1,25000000,751,14.31,0.32,12,0.02,210.00,9454.00,3650,20240730,-17.67,2915,20250407,3.09,3130,-3.99,20250106,2915,3.09,20250407,3650,-17.67,20240730,2915,3.09,20250407,0.61,Y,010960,500,125 억,,936724,N,N,19,N,00,N
20250411,150246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3000,-5,5,-0.17,11370225,3793,16.61,3010,3010,2990,3905,2105,3005,2997.69,3.75,0,-455,3081,3042,3011,2972,2941,3062,2992,125,900,500,2160,5,1,25000000,750,14.29,0.32,12,0.02,210.00,9454.00,3650,20240730,-17.81,2915,20250407,2.92,3130,-4.15,20250106,2915,2.92,20250407,3650,-17.81,20240730,2915,2.92,20250407,0.61,Y,010960,500,125 억,,936724,N,N,19,N,00,N
20250411,140246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2995,-10,5,-0.33,6061795,2022,8.85,3010,3010,2990,3905,2105,3005,2997.92,3.75,0,-509,3081,3042,3011,2972,2941,3062,2992,125,900,500,2160,5,1,25000000,749,14.26,0.32,12,0.01,210.00,9454.00,3650,20240730,-17.95,2915,20250407,2.74,3130,-4.31,20250106,2915,2.74,20250407,3650,-17.95,20240730,2915,2.74,20250407,0.61,Y,010960,500,125 억,,936724,N,N,19,N,00,N
20250411,130246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2990,-15,5,-0.50,5382360,1795,7.86,3010,3010,2990,3905,2105,3005,2998.53,3.75,0,-366,3081,3042,3011,2972,2941,3062,2992,125,900,500,2160,5,1,25000000,748,14.24,0.32,12,0.01,210.00,9454.00,3650,20240730,-18.08,2915,20250407,2.57,3130,-4.47,20250106,2915,2.57,20250407,3650,-18.08,20240730,2915,2.57,20250407,0.61,Y,010960,500,125 억,,936724,N,N,19,N,00,N
20250411,120246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2995,-10,5,-0.33,2722890,907,3.97,3010,3010,2995,3905,2105,3005,3002.08,3.75,0,-341,3081,3042,3011,2972,2941,3062,2992,125,900,500,2160,5,1,25000000,749,14.26,0.32,12,0.00,210.00,9454.00,3650,20240730,-17.95,2915,20250407,2.74,3130,-4.31,20250106,2915,2.74,20250407,3650,-17.95,20240730,2915,2.74,20250407,0.61,Y,010960,500,125 억,,936724,N,N,19,N,00,N
20250411,110245,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3000,-5,5,-0.17,2275900,758,3.32,3010,3010,3000,3905,2105,3005,3002.51,3.75,0,-284,3081,3042,3011,2972,2941,3062,2992,125,900,500,2160,5,1,25000000,750,14.29,0.32,12,0.00,210.00,9454.00,3650,20240730,-17.81,2915,20250407,2.92,3130,-4.15,20250106,2915,2.92,20250407,3650,-17.81,20240730,2915,2.92,20250407,0.61,Y,010960,500,125 억,,936724,N,N,19,N,00,N
20250411,100246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3000,-5,5,-0.17,2026800,675,2.96,3010,3010,3000,3905,2105,3005,3002.67,3.75,0,-223,3081,3042,3011,2972,2941,3062,2992,125,900,500,2160,5,1,25000000,750,14.29,0.32,12,0.00,210.00,9454.00,3650,20240730,-17.81,2915,20250407,2.92,3130,-4.15,20250106,2915,2.92,20250407,3650,-17.81,20240730,2915,2.92,20250407,0.61,Y,010960,500,125 억,,936724,N,N,19,N,00,N
20250411,090247,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3000,-5,5,-0.17,582085,194,0.85,3010,3010,3000,3905,2105,3005,3000.44,3.75,0,-192,3081,3042,3011,2972,2941,3062,2992,125,900,500,2160,5,1,25000000,750,14.29,0.32,12,0.00,210.00,9454.00,3650,20240730,-17.81,2915,20250407,2.92,3130,-4.15,20250106,2915,2.92,20250407,3650,-17.81,20240730,2915,2.92,20250407,0.61,Y,010960,500,125 억,,936724,N,N,19,N,00,N
20250410,160244,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3005,45,2,1.52,68740573,22838,109.10,2985,3050,2980,3845,2075,2960,3009.93,3.74,0,1640,3053,3006,2968,2921,2883,2987,2902,125,885,500,2130,5,1,25000000,751,14.31,0.32,12,0.09,210.00,9454.00,3650,20240730,-17.67,2915,20250407,3.09,3130,-3.99,20250106,2915,3.09,20250407,3650,-17.67,20240730,2915,3.09,20250407,0.59,Y,010960,500,125 억,,934822,N,N,19,N,00,N
20250410,150245,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3020,60,2,2.03,63920083,21236,101.44,2985,3050,2980,3845,2075,2960,3009.99,3.74,0,1459,3053,3006,2968,2921,2883,2987,2902,125,885,500,2130,5,1,25000000,755,14.38,0.32,12,0.08,210.00,9454.00,3650,20240730,-17.26,2915,20250407,3.60,3130,-3.51,20250106,2915,3.60,20250407,3650,-17.26,20240730,2915,3.60,20250407,0.59,Y,010960,500,125 억,,934822,N,N,0,N,00,N
20250410,140245,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3010,50,2,1.69,61151763,20317,97.05,2985,3050,2980,3845,2075,2960,3009.88,3.74,0,1379,3053,3006,2968,2921,2883,2987,2902,125,885,500,2130,5,1,25000000,753,14.33,0.32,12,0.08,210.00,9454.00,3650,20240730,-17.53,2915,20250407,3.26,3130,-3.83,20250106,2915,3.26,20250407,3650,-17.53,20240730,2915,3.26,20250407,0.59,Y,010960,500,125 억,,934822,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 160244 57 100.00 KOSPI 건설 N N N N N 3005 0 3 0.00 13674800 4560 19.97 3010 3010 2990 3905 2105 3005 2998.86 3.75 0 -507 3081 3042 3011 2972 2941 3062 2992 125 900 500 2160 5 1 25000000 751 14.31 0.32 12 0.02 210.00 9454.00 3650 20240730 -17.67 2915 20250407 3.09 3130 -3.99 20250106 2915 3.09 20250407 3650 -17.67 20240730 2915 3.09 20250407 0.61 Y 010960 500 125 억 936724 N N 19 N 00 N
3 20250411 150246 57 100.00 KOSPI 건설 N N N N N 3000 -5 5 -0.17 11370225 3793 16.61 3010 3010 2990 3905 2105 3005 2997.69 3.75 0 -455 3081 3042 3011 2972 2941 3062 2992 125 900 500 2160 5 1 25000000 750 14.29 0.32 12 0.02 210.00 9454.00 3650 20240730 -17.81 2915 20250407 2.92 3130 -4.15 20250106 2915 2.92 20250407 3650 -17.81 20240730 2915 2.92 20250407 0.61 Y 010960 500 125 억 936724 N N 19 N 00 N
4 20250411 140246 57 100.00 KOSPI 건설 N N N N N 2995 -10 5 -0.33 6061795 2022 8.85 3010 3010 2990 3905 2105 3005 2997.92 3.75 0 -509 3081 3042 3011 2972 2941 3062 2992 125 900 500 2160 5 1 25000000 749 14.26 0.32 12 0.01 210.00 9454.00 3650 20240730 -17.95 2915 20250407 2.74 3130 -4.31 20250106 2915 2.74 20250407 3650 -17.95 20240730 2915 2.74 20250407 0.61 Y 010960 500 125 억 936724 N N 19 N 00 N
5 20250411 130246 57 100.00 KOSPI 건설 N N N N N 2990 -15 5 -0.50 5382360 1795 7.86 3010 3010 2990 3905 2105 3005 2998.53 3.75 0 -366 3081 3042 3011 2972 2941 3062 2992 125 900 500 2160 5 1 25000000 748 14.24 0.32 12 0.01 210.00 9454.00 3650 20240730 -18.08 2915 20250407 2.57 3130 -4.47 20250106 2915 2.57 20250407 3650 -18.08 20240730 2915 2.57 20250407 0.61 Y 010960 500 125 억 936724 N N 19 N 00 N
6 20250411 120246 57 100.00 KOSPI 건설 N N N N N 2995 -10 5 -0.33 2722890 907 3.97 3010 3010 2995 3905 2105 3005 3002.08 3.75 0 -341 3081 3042 3011 2972 2941 3062 2992 125 900 500 2160 5 1 25000000 749 14.26 0.32 12 0.00 210.00 9454.00 3650 20240730 -17.95 2915 20250407 2.74 3130 -4.31 20250106 2915 2.74 20250407 3650 -17.95 20240730 2915 2.74 20250407 0.61 Y 010960 500 125 억 936724 N N 19 N 00 N
7 20250411 110245 57 100.00 KOSPI 건설 N N N N N 3000 -5 5 -0.17 2275900 758 3.32 3010 3010 3000 3905 2105 3005 3002.51 3.75 0 -284 3081 3042 3011 2972 2941 3062 2992 125 900 500 2160 5 1 25000000 750 14.29 0.32 12 0.00 210.00 9454.00 3650 20240730 -17.81 2915 20250407 2.92 3130 -4.15 20250106 2915 2.92 20250407 3650 -17.81 20240730 2915 2.92 20250407 0.61 Y 010960 500 125 억 936724 N N 19 N 00 N
8 20250411 100246 57 100.00 KOSPI 건설 N N N N N 3000 -5 5 -0.17 2026800 675 2.96 3010 3010 3000 3905 2105 3005 3002.67 3.75 0 -223 3081 3042 3011 2972 2941 3062 2992 125 900 500 2160 5 1 25000000 750 14.29 0.32 12 0.00 210.00 9454.00 3650 20240730 -17.81 2915 20250407 2.92 3130 -4.15 20250106 2915 2.92 20250407 3650 -17.81 20240730 2915 2.92 20250407 0.61 Y 010960 500 125 억 936724 N N 19 N 00 N
9 20250411 090247 57 100.00 KOSPI 건설 N N N N N 3000 -5 5 -0.17 582085 194 0.85 3010 3010 3000 3905 2105 3005 3000.44 3.75 0 -192 3081 3042 3011 2972 2941 3062 2992 125 900 500 2160 5 1 25000000 750 14.29 0.32 12 0.00 210.00 9454.00 3650 20240730 -17.81 2915 20250407 2.92 3130 -4.15 20250106 2915 2.92 20250407 3650 -17.81 20240730 2915 2.92 20250407 0.61 Y 010960 500 125 억 936724 N N 19 N 00 N
10 20250410 160244 57 100.00 KOSPI 건설 N N N N N 3005 45 2 1.52 68740573 22838 109.10 2985 3050 2980 3845 2075 2960 3009.93 3.74 0 1640 3053 3006 2968 2921 2883 2987 2902 125 885 500 2130 5 1 25000000 751 14.31 0.32 12 0.09 210.00 9454.00 3650 20240730 -17.67 2915 20250407 3.09 3130 -3.99 20250106 2915 3.09 20250407 3650 -17.67 20240730 2915 3.09 20250407 0.59 Y 010960 500 125 억 934822 N N 19 N 00 N
11 20250410 150245 57 100.00 KOSPI 건설 N N N N N 3020 60 2 2.03 63920083 21236 101.44 2985 3050 2980 3845 2075 2960 3009.99 3.74 0 1459 3053 3006 2968 2921 2883 2987 2902 125 885 500 2130 5 1 25000000 755 14.38 0.32 12 0.08 210.00 9454.00 3650 20240730 -17.26 2915 20250407 3.60 3130 -3.51 20250106 2915 3.60 20250407 3650 -17.26 20240730 2915 3.60 20250407 0.59 Y 010960 500 125 억 934822 N N 0 N 00 N
12 20250410 140245 57 100.00 KOSPI 건설 N N N N N 3010 50 2 1.69 61151763 20317 97.05 2985 3050 2980 3845 2075 2960 3009.88 3.74 0 1379 3053 3006 2968 2921 2883 2987 2902 125 885 500 2130 5 1 25000000 753 14.33 0.32 12 0.08 210.00 9454.00 3650 20240730 -17.53 2915 20250407 3.26 3130 -3.83 20250106 2915 3.26 20250407 3650 -17.53 20240730 2915 3.26 20250407 0.59 Y 010960 500 125 억 934822 N N 0 N 00 N