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
013360/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
20250411,160258,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3900,-225,5,-5.45,6665757274,1680567,84.54,4140,4220,3860,5360,2890,4125,3966.43,64.34,0,-72385,4381,4252,4126,3997,3871,4190,3935,270,1235,500,2550,5,1,54024880,2107,-3.66,3.17,12,3.11,-1065.00,1231.00,5500,20241211,-29.09,1165,20241028,234.76,4965,-21.45,20250402,2710,43.91,20250404,5500,-29.09,20241211,1165,234.76,20241028,0.10,Y,013360,500,270 억,,34761149,N,N,14373,N,00,N
20250411,150259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3900,-225,5,-5.45,6409636665,1614754,81.23,4140,4220,3860,5360,2890,4125,3969.42,64.34,0,-67042,4381,4252,4126,3997,3871,4190,3935,270,1235,500,2550,5,1,54024880,2107,-3.66,3.17,12,2.99,-1065.00,1231.00,5500,20241211,-29.09,1165,20241028,234.76,4965,-21.45,20250402,2710,43.91,20250404,5500,-29.09,20241211,1165,234.76,20241028,0.10,Y,013360,500,270 억,,34761149,N,N,4828,N,00,N
20250411,140300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3895,-230,5,-5.58,5945737287,1495427,75.23,4140,4220,3860,5360,2890,4125,3975.94,64.34,0,-55098,4381,4252,4126,3997,3871,4190,3935,270,1235,500,2550,5,1,54024880,2104,-3.66,3.16,12,2.77,-1065.00,1231.00,5500,20241211,-29.18,1165,20241028,234.33,4965,-21.55,20250402,2710,43.73,20250404,5500,-29.18,20241211,1165,234.33,20241028,0.10,Y,013360,500,270 억,,34761149,N,N,4828,N,00,N
20250411,130300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3915,-210,5,-5.09,5496056952,1379945,69.42,4140,4220,3860,5360,2890,4125,3982.81,64.34,0,-33329,4381,4252,4126,3997,3871,4190,3935,270,1235,500,2550,5,1,54024880,2115,-3.68,3.18,12,2.55,-1065.00,1231.00,5500,20241211,-28.82,1165,20241028,236.05,4965,-21.15,20250402,2710,44.46,20250404,5500,-28.82,20241211,1165,236.05,20241028,0.10,Y,013360,500,270 억,,34761149,N,N,4828,N,00,N
20250411,120300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3905,-220,5,-5.33,5038359182,1262706,63.52,4140,4220,3860,5360,2890,4125,3990.12,64.34,0,-28960,4381,4252,4126,3997,3871,4190,3935,270,1235,500,2550,5,1,54024880,2110,-3.67,3.17,12,2.34,-1065.00,1231.00,5500,20241211,-29.00,1165,20241028,235.19,4965,-21.35,20250402,2710,44.10,20250404,5500,-29.00,20241211,1165,235.19,20241028,0.10,Y,013360,500,270 억,,34761149,N,N,4828,N,00,N
20250411,110259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3945,-180,5,-4.36,4125359920,1028801,51.75,4140,4220,3900,5360,2890,4125,4009.87,64.34,0,40475,4381,4252,4126,3997,3871,4190,3935,270,1235,500,2550,5,1,54024880,2131,-3.70,3.20,12,1.90,-1065.00,1231.00,5500,20241211,-28.27,1165,20241028,238.63,4965,-20.54,20250402,2710,45.57,20250404,5500,-28.27,20241211,1165,238.63,20241028,0.10,Y,013360,500,270 억,,34761149,N,N,4828,N,00,N
20250411,100300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3945,-180,5,-4.36,3230806911,803400,40.41,4140,4220,3900,5360,2890,4125,4021.41,64.34,0,8382,4381,4252,4126,3997,3871,4190,3935,270,1235,500,2550,5,1,54024880,2131,-3.70,3.20,12,1.49,-1065.00,1231.00,5500,20241211,-28.27,1165,20241028,238.63,4965,-20.54,20250402,2710,45.57,20250404,5500,-28.27,20241211,1165,238.63,20241028,0.10,Y,013360,500,270 억,,34761149,N,N,4828,N,00,N
20250411,090301,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4160,35,2,0.85,382384575,91338,4.59,4140,4220,4135,5360,2890,4125,4186.50,64.34,0,8564,4381,4252,4126,3997,3871,4190,3935,270,1235,500,2550,5,1,54024880,2247,-3.91,3.38,12,0.17,-1065.00,1231.00,5500,20241211,-24.36,1165,20241028,257.08,4965,-16.21,20250402,2710,53.51,20250404,5500,-24.36,20241211,1165,257.08,20241028,0.10,Y,013360,500,270 억,,34761149,N,N,4828,N,00,N
20250410,160258,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4125,-15,5,-0.36,8140098814,1966828,38.01,4150,4255,4000,5380,2900,4140,4138.72,64.18,0,94244,4673,4406,4178,3911,3683,4292,3797,270,1240,500,2560,5,1,54024880,2229,-3.87,3.35,12,3.64,-1065.00,1231.00,5500,20241211,-25.00,1165,20241028,254.08,4965,-16.92,20250402,2710,52.21,20250404,5500,-25.00,20241211,1165,254.08,20241028,0.11,Y,013360,500,270 억,,34671294,N,N,4828,N,00,N
20250410,150259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4140,0,3,0.00,7804180039,1885525,36.44,4150,4255,4000,5380,2900,4140,4138.99,64.18,0,95336,4673,4406,4178,3911,3683,4292,3797,270,1240,500,2560,5,1,54024880,2237,-3.89,3.36,12,3.49,-1065.00,1231.00,5500,20241211,-24.73,1165,20241028,255.36,4965,-16.62,20250402,2710,52.77,20250404,5500,-24.73,20241211,1165,255.36,20241028,0.11,Y,013360,500,270 억,,34671294,N,N,26689,N,00,N
20250410,140258,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4125,-15,5,-0.36,7253931505,1752616,33.87,4150,4255,4000,5380,2900,4140,4138.91,64.18,0,83717,4673,4406,4178,3911,3683,4292,3797,270,1240,500,2560,5,1,54024880,2229,-3.87,3.35,12,3.24,-1065.00,1231.00,5500,20241211,-25.00,1165,20241028,254.08,4965,-16.92,20250402,2710,52.21,20250404,5500,-25.00,20241211,1165,254.08,20241028,0.11,Y,013360,500,270 억,,34671294,N,N,26689,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 160258 57 100.00 KOSPI 건설 N N N N N 3900 -225 5 -5.45 6665757274 1680567 84.54 4140 4220 3860 5360 2890 4125 3966.43 64.34 0 -72385 4381 4252 4126 3997 3871 4190 3935 270 1235 500 2550 5 1 54024880 2107 -3.66 3.17 12 3.11 -1065.00 1231.00 5500 20241211 -29.09 1165 20241028 234.76 4965 -21.45 20250402 2710 43.91 20250404 5500 -29.09 20241211 1165 234.76 20241028 0.10 Y 013360 500 270 억 34761149 N N 14373 N 00 N
3 20250411 150259 57 100.00 KOSPI 건설 N N N N N 3900 -225 5 -5.45 6409636665 1614754 81.23 4140 4220 3860 5360 2890 4125 3969.42 64.34 0 -67042 4381 4252 4126 3997 3871 4190 3935 270 1235 500 2550 5 1 54024880 2107 -3.66 3.17 12 2.99 -1065.00 1231.00 5500 20241211 -29.09 1165 20241028 234.76 4965 -21.45 20250402 2710 43.91 20250404 5500 -29.09 20241211 1165 234.76 20241028 0.10 Y 013360 500 270 억 34761149 N N 4828 N 00 N
4 20250411 140300 57 100.00 KOSPI 건설 N N N N N 3895 -230 5 -5.58 5945737287 1495427 75.23 4140 4220 3860 5360 2890 4125 3975.94 64.34 0 -55098 4381 4252 4126 3997 3871 4190 3935 270 1235 500 2550 5 1 54024880 2104 -3.66 3.16 12 2.77 -1065.00 1231.00 5500 20241211 -29.18 1165 20241028 234.33 4965 -21.55 20250402 2710 43.73 20250404 5500 -29.18 20241211 1165 234.33 20241028 0.10 Y 013360 500 270 억 34761149 N N 4828 N 00 N
5 20250411 130300 57 100.00 KOSPI 건설 N N N N N 3915 -210 5 -5.09 5496056952 1379945 69.42 4140 4220 3860 5360 2890 4125 3982.81 64.34 0 -33329 4381 4252 4126 3997 3871 4190 3935 270 1235 500 2550 5 1 54024880 2115 -3.68 3.18 12 2.55 -1065.00 1231.00 5500 20241211 -28.82 1165 20241028 236.05 4965 -21.15 20250402 2710 44.46 20250404 5500 -28.82 20241211 1165 236.05 20241028 0.10 Y 013360 500 270 억 34761149 N N 4828 N 00 N
6 20250411 120300 57 100.00 KOSPI 건설 N N N N N 3905 -220 5 -5.33 5038359182 1262706 63.52 4140 4220 3860 5360 2890 4125 3990.12 64.34 0 -28960 4381 4252 4126 3997 3871 4190 3935 270 1235 500 2550 5 1 54024880 2110 -3.67 3.17 12 2.34 -1065.00 1231.00 5500 20241211 -29.00 1165 20241028 235.19 4965 -21.35 20250402 2710 44.10 20250404 5500 -29.00 20241211 1165 235.19 20241028 0.10 Y 013360 500 270 억 34761149 N N 4828 N 00 N
7 20250411 110259 57 100.00 KOSPI 건설 N N N N N 3945 -180 5 -4.36 4125359920 1028801 51.75 4140 4220 3900 5360 2890 4125 4009.87 64.34 0 40475 4381 4252 4126 3997 3871 4190 3935 270 1235 500 2550 5 1 54024880 2131 -3.70 3.20 12 1.90 -1065.00 1231.00 5500 20241211 -28.27 1165 20241028 238.63 4965 -20.54 20250402 2710 45.57 20250404 5500 -28.27 20241211 1165 238.63 20241028 0.10 Y 013360 500 270 억 34761149 N N 4828 N 00 N
8 20250411 100300 57 100.00 KOSPI 건설 N N N N N 3945 -180 5 -4.36 3230806911 803400 40.41 4140 4220 3900 5360 2890 4125 4021.41 64.34 0 8382 4381 4252 4126 3997 3871 4190 3935 270 1235 500 2550 5 1 54024880 2131 -3.70 3.20 12 1.49 -1065.00 1231.00 5500 20241211 -28.27 1165 20241028 238.63 4965 -20.54 20250402 2710 45.57 20250404 5500 -28.27 20241211 1165 238.63 20241028 0.10 Y 013360 500 270 억 34761149 N N 4828 N 00 N
9 20250411 090301 57 100.00 KOSPI 건설 N N N N N 4160 35 2 0.85 382384575 91338 4.59 4140 4220 4135 5360 2890 4125 4186.50 64.34 0 8564 4381 4252 4126 3997 3871 4190 3935 270 1235 500 2550 5 1 54024880 2247 -3.91 3.38 12 0.17 -1065.00 1231.00 5500 20241211 -24.36 1165 20241028 257.08 4965 -16.21 20250402 2710 53.51 20250404 5500 -24.36 20241211 1165 257.08 20241028 0.10 Y 013360 500 270 억 34761149 N N 4828 N 00 N
10 20250410 160258 57 100.00 KOSPI 건설 N N N N N 4125 -15 5 -0.36 8140098814 1966828 38.01 4150 4255 4000 5380 2900 4140 4138.72 64.18 0 94244 4673 4406 4178 3911 3683 4292 3797 270 1240 500 2560 5 1 54024880 2229 -3.87 3.35 12 3.64 -1065.00 1231.00 5500 20241211 -25.00 1165 20241028 254.08 4965 -16.92 20250402 2710 52.21 20250404 5500 -25.00 20241211 1165 254.08 20241028 0.11 Y 013360 500 270 억 34671294 N N 4828 N 00 N
11 20250410 150259 57 100.00 KOSPI 건설 N N N N N 4140 0 3 0.00 7804180039 1885525 36.44 4150 4255 4000 5380 2900 4140 4138.99 64.18 0 95336 4673 4406 4178 3911 3683 4292 3797 270 1240 500 2560 5 1 54024880 2237 -3.89 3.36 12 3.49 -1065.00 1231.00 5500 20241211 -24.73 1165 20241028 255.36 4965 -16.62 20250402 2710 52.77 20250404 5500 -24.73 20241211 1165 255.36 20241028 0.11 Y 013360 500 270 억 34671294 N N 26689 N 00 N
12 20250410 140258 57 100.00 KOSPI 건설 N N N N N 4125 -15 5 -0.36 7253931505 1752616 33.87 4150 4255 4000 5380 2900 4140 4138.91 64.18 0 83717 4673 4406 4178 3911 3683 4292 3797 270 1240 500 2560 5 1 54024880 2229 -3.87 3.35 12 3.24 -1065.00 1231.00 5500 20241211 -25.00 1165 20241028 254.08 4965 -16.92 20250402 2710 52.21 20250404 5500 -25.00 20241211 1165 254.08 20241028 0.11 Y 013360 500 270 억 34671294 N N 26689 N 00 N