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
013580/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
20250411,160258,53,100.00,KOSPI,,건설,N,N,N,N, ,N,22350,-1600,5,-6.68,22863669325,1025023,21.71,23600,23750,21500,31100,16800,23950,22305.16,4.81,0,-5682,28550,26250,24150,21850,19750,27400,23000,447,7150,5000,0,50,1,8930907,1996,4.21,0.23,12,11.48,5306.00,95268.00,26450,20250410,-15.50,11880,20241209,88.13,26450,-15.50,20250410,11980,86.56,20250203,26450,-15.50,20250410,11880,88.13,20241209,2.22,Y,013580,5000,446 억,,429656,N,N,2695,N,02,N
20250411,150300,53,100.00,KOSPI,,건설,N,N,N,N, ,N,22200,-1750,5,-7.31,21802923425,977304,20.70,23600,23750,21500,31100,16800,23950,22309.03,4.81,0,-2725,28550,26250,24150,21850,19750,27400,23000,447,7150,5000,0,50,1,8930907,1983,4.18,0.23,12,10.94,5306.00,95268.00,26450,20250410,-16.07,11880,20241209,86.87,26450,-16.07,20250410,11980,85.31,20250203,26450,-16.07,20250410,11880,86.87,20241209,2.22,Y,013580,5000,446 억,,429656,N,N,2891,N,02,N
20250411,140301,53,100.00,KOSPI,,건설,N,N,N,N, ,N,22050,-1900,5,-7.93,19769187325,885666,18.76,23600,23750,21500,31100,16800,23950,22321.02,4.81,0,703,28550,26250,24150,21850,19750,27400,23000,447,7150,5000,0,50,1,8930907,1969,4.16,0.23,12,9.92,5306.00,95268.00,26450,20250410,-16.64,11880,20241209,85.61,26450,-16.64,20250410,11980,84.06,20250203,26450,-16.64,20250410,11880,85.61,20241209,2.22,Y,013580,5000,446 억,,429656,N,N,2891,N,02,N
20250411,130301,53,100.00,KOSPI,,건설,N,N,N,N, ,N,21850,-2100,5,-8.77,17262287775,770975,16.33,23600,23750,21600,31100,16800,23950,22389.94,4.81,0,15239,28550,26250,24150,21850,19750,27400,23000,447,7150,5000,0,50,1,8930907,1951,4.12,0.23,12,8.63,5306.00,95268.00,26450,20250410,-17.39,11880,20241209,83.92,26450,-17.39,20250410,11980,82.39,20250203,26450,-17.39,20250410,11880,83.92,20241209,2.22,Y,013580,5000,446 억,,429656,N,N,2891,N,02,N
20250411,120301,53,100.00,KOSPI,,건설,N,N,N,N, ,N,21675,-2275,5,-9.50,15755193975,701614,14.86,23600,23750,21600,31100,16800,23950,22455.36,4.81,0,20084,28550,26250,24150,21850,19750,27400,23000,447,7150,5000,0,50,1,8930907,1936,4.08,0.23,12,7.86,5306.00,95268.00,26450,20250410,-18.05,11880,20241209,82.45,26450,-18.05,20250410,11980,80.93,20250203,26450,-18.05,20250410,11880,82.45,20241209,2.22,Y,013580,5000,446 억,,429656,N,N,2891,N,02,N
20250411,110300,53,100.00,KOSPI,,건설,N,N,N,N, ,N,21900,-2050,5,-8.56,13660813100,605286,12.82,23600,23750,21650,31100,16800,23950,22568.89,4.81,0,12319,28550,26250,24150,21850,19750,27400,23000,447,7150,5000,0,50,1,8930907,1956,4.13,0.23,12,6.78,5306.00,95268.00,26450,20250410,-17.20,11880,20241209,84.34,26450,-17.20,20250410,11980,82.80,20250203,26450,-17.20,20250410,11880,84.34,20241209,2.22,Y,013580,5000,446 억,,429656,N,N,2891,N,02,N
20250411,100301,53,100.00,KOSPI,,건설,N,N,N,N, ,N,22400,-1550,5,-6.47,9955350150,436864,9.25,23600,23750,22050,31100,16800,23950,22787.86,4.81,0,11609,28550,26250,24150,21850,19750,27400,23000,447,7150,5000,0,50,1,8930907,2001,4.22,0.24,12,4.89,5306.00,95268.00,26450,20250410,-15.31,11880,20241209,88.55,26450,-15.31,20250410,11980,86.98,20250203,26450,-15.31,20250410,11880,88.55,20241209,2.22,Y,013580,5000,446 억,,429656,N,N,2891,N,02,N
20250411,090302,53,100.00,KOSPI,,건설,N,N,N,N, ,N,23250,-700,5,-2.92,908289850,38611,0.82,23600,23750,23250,31100,16800,23950,23522.66,4.81,0,-3474,28550,26250,24150,21850,19750,27400,23000,447,7150,5000,0,50,1,8930907,2076,4.38,0.24,12,0.43,5306.00,95268.00,26450,20250410,-12.10,11880,20241209,95.71,26450,-12.10,20250410,11980,94.07,20250203,26450,-12.10,20250410,11880,95.71,20241209,2.22,Y,013580,5000,446 억,,429656,N,N,2891,N,02,N
20250410,160259,54,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,23950,50,2,0.21,114780643375,4684459,34.32,23000,26450,22050,31050,16750,23900,24503.13,4.73,0,6923,29533,26716,23483,20666,17433,28125,22075,447,7150,5000,17680,50,1,8930907,2139,4.51,0.25,12,52.45,5306.00,95268.00,26450,20250410,-9.45,11880,20241209,101.60,26450,-9.45,20250410,11980,99.92,20250203,26450,-9.45,20250410,11880,101.60,20241209,1.97,Y,013580,5000,446 억,,422510,N,N,2891,N,01,N
20250410,150259,54,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,23950,50,2,0.21,112077517250,4571583,33.49,23000,26450,22050,31050,16750,23900,24516.82,4.73,0,8618,29533,26716,23483,20666,17433,28125,22075,447,7150,5000,17680,50,1,8930907,2139,4.51,0.25,12,51.19,5306.00,95268.00,26450,20250410,-9.45,11880,20241209,101.60,26450,-9.45,20250410,11980,99.92,20250203,26450,-9.45,20250410,11880,101.60,20241209,1.97,Y,013580,5000,446 억,,422510,N,N,4656,N,01,N
20250410,140259,54,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,24050,150,2,0.63,109234591050,4452844,32.62,23000,26450,22050,31050,16750,23900,24532.15,4.73,0,1912,29533,26716,23483,20666,17433,28125,22075,447,7150,5000,17680,50,1,8930907,2148,4.53,0.25,12,49.86,5306.00,95268.00,26450,20250410,-9.07,11880,20241209,102.44,26450,-9.07,20250410,11980,100.75,20250203,26450,-9.07,20250410,11880,102.44,20241209,1.97,Y,013580,5000,446 억,,422510,N,N,4656,N,01,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 53 100.00 KOSPI 건설 N N N N N 22350 -1600 5 -6.68 22863669325 1025023 21.71 23600 23750 21500 31100 16800 23950 22305.16 4.81 0 -5682 28550 26250 24150 21850 19750 27400 23000 447 7150 5000 0 50 1 8930907 1996 4.21 0.23 12 11.48 5306.00 95268.00 26450 20250410 -15.50 11880 20241209 88.13 26450 -15.50 20250410 11980 86.56 20250203 26450 -15.50 20250410 11880 88.13 20241209 2.22 Y 013580 5000 446 억 429656 N N 2695 N 02 N
3 20250411 150300 53 100.00 KOSPI 건설 N N N N N 22200 -1750 5 -7.31 21802923425 977304 20.70 23600 23750 21500 31100 16800 23950 22309.03 4.81 0 -2725 28550 26250 24150 21850 19750 27400 23000 447 7150 5000 0 50 1 8930907 1983 4.18 0.23 12 10.94 5306.00 95268.00 26450 20250410 -16.07 11880 20241209 86.87 26450 -16.07 20250410 11980 85.31 20250203 26450 -16.07 20250410 11880 86.87 20241209 2.22 Y 013580 5000 446 억 429656 N N 2891 N 02 N
4 20250411 140301 53 100.00 KOSPI 건설 N N N N N 22050 -1900 5 -7.93 19769187325 885666 18.76 23600 23750 21500 31100 16800 23950 22321.02 4.81 0 703 28550 26250 24150 21850 19750 27400 23000 447 7150 5000 0 50 1 8930907 1969 4.16 0.23 12 9.92 5306.00 95268.00 26450 20250410 -16.64 11880 20241209 85.61 26450 -16.64 20250410 11980 84.06 20250203 26450 -16.64 20250410 11880 85.61 20241209 2.22 Y 013580 5000 446 억 429656 N N 2891 N 02 N
5 20250411 130301 53 100.00 KOSPI 건설 N N N N N 21850 -2100 5 -8.77 17262287775 770975 16.33 23600 23750 21600 31100 16800 23950 22389.94 4.81 0 15239 28550 26250 24150 21850 19750 27400 23000 447 7150 5000 0 50 1 8930907 1951 4.12 0.23 12 8.63 5306.00 95268.00 26450 20250410 -17.39 11880 20241209 83.92 26450 -17.39 20250410 11980 82.39 20250203 26450 -17.39 20250410 11880 83.92 20241209 2.22 Y 013580 5000 446 억 429656 N N 2891 N 02 N
6 20250411 120301 53 100.00 KOSPI 건설 N N N N N 21675 -2275 5 -9.50 15755193975 701614 14.86 23600 23750 21600 31100 16800 23950 22455.36 4.81 0 20084 28550 26250 24150 21850 19750 27400 23000 447 7150 5000 0 50 1 8930907 1936 4.08 0.23 12 7.86 5306.00 95268.00 26450 20250410 -18.05 11880 20241209 82.45 26450 -18.05 20250410 11980 80.93 20250203 26450 -18.05 20250410 11880 82.45 20241209 2.22 Y 013580 5000 446 억 429656 N N 2891 N 02 N
7 20250411 110300 53 100.00 KOSPI 건설 N N N N N 21900 -2050 5 -8.56 13660813100 605286 12.82 23600 23750 21650 31100 16800 23950 22568.89 4.81 0 12319 28550 26250 24150 21850 19750 27400 23000 447 7150 5000 0 50 1 8930907 1956 4.13 0.23 12 6.78 5306.00 95268.00 26450 20250410 -17.20 11880 20241209 84.34 26450 -17.20 20250410 11980 82.80 20250203 26450 -17.20 20250410 11880 84.34 20241209 2.22 Y 013580 5000 446 억 429656 N N 2891 N 02 N
8 20250411 100301 53 100.00 KOSPI 건설 N N N N N 22400 -1550 5 -6.47 9955350150 436864 9.25 23600 23750 22050 31100 16800 23950 22787.86 4.81 0 11609 28550 26250 24150 21850 19750 27400 23000 447 7150 5000 0 50 1 8930907 2001 4.22 0.24 12 4.89 5306.00 95268.00 26450 20250410 -15.31 11880 20241209 88.55 26450 -15.31 20250410 11980 86.98 20250203 26450 -15.31 20250410 11880 88.55 20241209 2.22 Y 013580 5000 446 억 429656 N N 2891 N 02 N
9 20250411 090302 53 100.00 KOSPI 건설 N N N N N 23250 -700 5 -2.92 908289850 38611 0.82 23600 23750 23250 31100 16800 23950 23522.66 4.81 0 -3474 28550 26250 24150 21850 19750 27400 23000 447 7150 5000 0 50 1 8930907 2076 4.38 0.24 12 0.43 5306.00 95268.00 26450 20250410 -12.10 11880 20241209 95.71 26450 -12.10 20250410 11980 94.07 20250203 26450 -12.10 20250410 11880 95.71 20241209 2.22 Y 013580 5000 446 억 429656 N N 2891 N 02 N
10 20250410 160259 54 100.00 KOSPI 신고가 건설 N N N N N 23950 50 2 0.21 114780643375 4684459 34.32 23000 26450 22050 31050 16750 23900 24503.13 4.73 0 6923 29533 26716 23483 20666 17433 28125 22075 447 7150 5000 17680 50 1 8930907 2139 4.51 0.25 12 52.45 5306.00 95268.00 26450 20250410 -9.45 11880 20241209 101.60 26450 -9.45 20250410 11980 99.92 20250203 26450 -9.45 20250410 11880 101.60 20241209 1.97 Y 013580 5000 446 억 422510 N N 2891 N 01 N
11 20250410 150259 54 100.00 KOSPI 신고가 건설 N N N N N 23950 50 2 0.21 112077517250 4571583 33.49 23000 26450 22050 31050 16750 23900 24516.82 4.73 0 8618 29533 26716 23483 20666 17433 28125 22075 447 7150 5000 17680 50 1 8930907 2139 4.51 0.25 12 51.19 5306.00 95268.00 26450 20250410 -9.45 11880 20241209 101.60 26450 -9.45 20250410 11980 99.92 20250203 26450 -9.45 20250410 11880 101.60 20241209 1.97 Y 013580 5000 446 억 422510 N N 4656 N 01 N
12 20250410 140259 54 100.00 KOSPI 신고가 건설 N N N N N 24050 150 2 0.63 109234591050 4452844 32.62 23000 26450 22050 31050 16750 23900 24532.15 4.73 0 1912 29533 26716 23483 20666 17433 28125 22075 447 7150 5000 17680 50 1 8930907 2148 4.53 0.25 12 49.86 5306.00 95268.00 26450 20250410 -9.07 11880 20241209 102.44 26450 -9.07 20250410 11980 100.75 20250203 26450 -9.07 20250410 11880 102.44 20241209 1.97 Y 013580 5000 446 억 422510 N N 4656 N 01 N