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
014790/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
20250411,160304,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2290,20,2,0.88,33781240,14896,55.22,2245,2290,2240,2950,1590,2270,2267.81,1.69,0,1221,2346,2307,2256,2217,2166,2327,2237,1944,680,5000,1630,5,1,37858601,867,5.01,0.23,12,0.04,457.00,10129.00,2880,20240823,-20.49,1928,20240417,18.78,2490,-8.03,20250225,2070,10.63,20250206,2880,-20.49,20240823,1928,18.78,20240417,0.01,Y,014790,5000,1943 억,,640040,N,N,28,N,00,N
20250411,150306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2275,5,2,0.22,31027325,13688,50.74,2245,2285,2240,2950,1590,2270,2266.75,1.69,0,954,2346,2307,2256,2217,2166,2327,2237,1944,680,5000,1630,5,1,37858601,861,4.98,0.22,12,0.04,457.00,10129.00,2880,20240823,-21.01,1928,20240417,18.00,2490,-8.63,20250225,2070,9.90,20250206,2880,-21.01,20240823,1928,18.00,20240417,0.01,Y,014790,5000,1943 억,,640040,N,N,28,N,00,N
20250411,140306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2270,0,3,0.00,17799940,7872,29.18,2245,2280,2240,2950,1590,2270,2261.17,1.69,0,403,2346,2307,2256,2217,2166,2327,2237,1944,680,5000,1630,5,1,37858601,859,4.97,0.22,12,0.02,457.00,10129.00,2880,20240823,-21.18,1928,20240417,17.74,2490,-8.84,20250225,2070,9.66,20250206,2880,-21.18,20240823,1928,17.74,20240417,0.01,Y,014790,5000,1943 억,,640040,N,N,28,N,00,N
20250411,130306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2270,0,3,0.00,13051925,5769,21.38,2245,2280,2240,2950,1590,2270,2262.42,1.69,0,226,2346,2307,2256,2217,2166,2327,2237,1944,680,5000,1630,5,1,37858601,859,4.97,0.22,12,0.02,457.00,10129.00,2880,20240823,-21.18,1928,20240417,17.74,2490,-8.84,20250225,2070,9.66,20250206,2880,-21.18,20240823,1928,17.74,20240417,0.01,Y,014790,5000,1943 억,,640040,N,N,28,N,00,N
20250411,120306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2260,-10,5,-0.44,11548195,5108,18.93,2245,2280,2240,2950,1590,2270,2260.81,1.69,0,117,2346,2307,2256,2217,2166,2327,2237,1944,680,5000,1630,5,1,37858601,856,4.95,0.22,12,0.01,457.00,10129.00,2880,20240823,-21.53,1928,20240417,17.22,2490,-9.24,20250225,2070,9.18,20250206,2880,-21.53,20240823,1928,17.22,20240417,0.01,Y,014790,5000,1943 억,,640040,N,N,28,N,00,N
20250411,110305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2260,-10,5,-0.44,10316520,4565,16.92,2245,2280,2240,2950,1590,2270,2259.92,1.69,0,92,2346,2307,2256,2217,2166,2327,2237,1944,680,5000,1630,5,1,37858601,856,4.95,0.22,12,0.01,457.00,10129.00,2880,20240823,-21.53,1928,20240417,17.22,2490,-9.24,20250225,2070,9.18,20250206,2880,-21.53,20240823,1928,17.22,20240417,0.01,Y,014790,5000,1943 억,,640040,N,N,28,N,00,N
20250411,100307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2270,0,3,0.00,7950050,3520,13.05,2245,2270,2240,2950,1590,2270,2258.54,1.69,0,128,2346,2307,2256,2217,2166,2327,2237,1944,680,5000,1630,5,1,37858601,859,4.97,0.22,12,0.01,457.00,10129.00,2880,20240823,-21.18,1928,20240417,17.74,2490,-8.84,20250225,2070,9.66,20250206,2880,-21.18,20240823,1928,17.74,20240417,0.01,Y,014790,5000,1943 억,,640040,N,N,28,N,00,N
20250411,090308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2240,-30,5,-1.32,1344445,599,2.22,2245,2245,2240,2950,1590,2270,2244.48,1.69,0,-471,2346,2307,2256,2217,2166,2327,2237,1944,680,5000,1630,5,1,37858601,848,4.90,0.22,12,0.00,457.00,10129.00,2880,20240823,-22.22,1928,20240417,16.18,2490,-10.04,20250225,2070,8.21,20250206,2880,-22.22,20240823,1928,16.18,20240417,0.01,Y,014790,5000,1943 억,,640040,N,N,28,N,00,N
20250410,160304,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2270,95,2,4.37,60077695,26704,82.46,2230,2295,2205,2825,1525,2175,2249.76,1.66,0,11535,2358,2266,2218,2126,2078,2242,2102,1944,650,5000,1560,5,1,37858601,859,4.97,0.22,12,0.07,457.00,10129.00,2880,20240823,-21.18,1928,20240417,17.74,2490,-8.84,20250225,2070,9.66,20250206,2880,-21.18,20240823,1928,17.74,20240417,0.00,Y,014790,5000,1943 억,,628743,N,N,28,N,00,N
20250410,150305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2275,100,2,4.60,54374105,24190,74.69,2230,2295,2205,2825,1525,2175,2247.79,1.66,0,11386,2358,2266,2218,2126,2078,2242,2102,1944,650,5000,1560,5,1,37858601,861,4.98,0.22,12,0.06,457.00,10129.00,2880,20240823,-21.01,1928,20240417,18.00,2490,-8.63,20250225,2070,9.90,20250206,2880,-21.01,20240823,1928,18.00,20240417,0.00,Y,014790,5000,1943 억,,628743,N,N,0,N,00,N
20250410,140305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2265,90,2,4.14,45077440,20089,62.03,2230,2295,2205,2825,1525,2175,2243.89,1.66,0,8687,2358,2266,2218,2126,2078,2242,2102,1944,650,5000,1560,5,1,37858601,857,4.96,0.22,12,0.05,457.00,10129.00,2880,20240823,-21.35,1928,20240417,17.48,2490,-9.04,20250225,2070,9.42,20250206,2880,-21.35,20240823,1928,17.48,20240417,0.00,Y,014790,5000,1943 억,,628743,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 160304 57 100.00 KOSPI 건설 N N N N N 2290 20 2 0.88 33781240 14896 55.22 2245 2290 2240 2950 1590 2270 2267.81 1.69 0 1221 2346 2307 2256 2217 2166 2327 2237 1944 680 5000 1630 5 1 37858601 867 5.01 0.23 12 0.04 457.00 10129.00 2880 20240823 -20.49 1928 20240417 18.78 2490 -8.03 20250225 2070 10.63 20250206 2880 -20.49 20240823 1928 18.78 20240417 0.01 Y 014790 5000 1943 억 640040 N N 28 N 00 N
3 20250411 150306 57 100.00 KOSPI 건설 N N N N N 2275 5 2 0.22 31027325 13688 50.74 2245 2285 2240 2950 1590 2270 2266.75 1.69 0 954 2346 2307 2256 2217 2166 2327 2237 1944 680 5000 1630 5 1 37858601 861 4.98 0.22 12 0.04 457.00 10129.00 2880 20240823 -21.01 1928 20240417 18.00 2490 -8.63 20250225 2070 9.90 20250206 2880 -21.01 20240823 1928 18.00 20240417 0.01 Y 014790 5000 1943 억 640040 N N 28 N 00 N
4 20250411 140306 57 100.00 KOSPI 건설 N N N N N 2270 0 3 0.00 17799940 7872 29.18 2245 2280 2240 2950 1590 2270 2261.17 1.69 0 403 2346 2307 2256 2217 2166 2327 2237 1944 680 5000 1630 5 1 37858601 859 4.97 0.22 12 0.02 457.00 10129.00 2880 20240823 -21.18 1928 20240417 17.74 2490 -8.84 20250225 2070 9.66 20250206 2880 -21.18 20240823 1928 17.74 20240417 0.01 Y 014790 5000 1943 억 640040 N N 28 N 00 N
5 20250411 130306 57 100.00 KOSPI 건설 N N N N N 2270 0 3 0.00 13051925 5769 21.38 2245 2280 2240 2950 1590 2270 2262.42 1.69 0 226 2346 2307 2256 2217 2166 2327 2237 1944 680 5000 1630 5 1 37858601 859 4.97 0.22 12 0.02 457.00 10129.00 2880 20240823 -21.18 1928 20240417 17.74 2490 -8.84 20250225 2070 9.66 20250206 2880 -21.18 20240823 1928 17.74 20240417 0.01 Y 014790 5000 1943 억 640040 N N 28 N 00 N
6 20250411 120306 57 100.00 KOSPI 건설 N N N N N 2260 -10 5 -0.44 11548195 5108 18.93 2245 2280 2240 2950 1590 2270 2260.81 1.69 0 117 2346 2307 2256 2217 2166 2327 2237 1944 680 5000 1630 5 1 37858601 856 4.95 0.22 12 0.01 457.00 10129.00 2880 20240823 -21.53 1928 20240417 17.22 2490 -9.24 20250225 2070 9.18 20250206 2880 -21.53 20240823 1928 17.22 20240417 0.01 Y 014790 5000 1943 억 640040 N N 28 N 00 N
7 20250411 110305 57 100.00 KOSPI 건설 N N N N N 2260 -10 5 -0.44 10316520 4565 16.92 2245 2280 2240 2950 1590 2270 2259.92 1.69 0 92 2346 2307 2256 2217 2166 2327 2237 1944 680 5000 1630 5 1 37858601 856 4.95 0.22 12 0.01 457.00 10129.00 2880 20240823 -21.53 1928 20240417 17.22 2490 -9.24 20250225 2070 9.18 20250206 2880 -21.53 20240823 1928 17.22 20240417 0.01 Y 014790 5000 1943 억 640040 N N 28 N 00 N
8 20250411 100307 57 100.00 KOSPI 건설 N N N N N 2270 0 3 0.00 7950050 3520 13.05 2245 2270 2240 2950 1590 2270 2258.54 1.69 0 128 2346 2307 2256 2217 2166 2327 2237 1944 680 5000 1630 5 1 37858601 859 4.97 0.22 12 0.01 457.00 10129.00 2880 20240823 -21.18 1928 20240417 17.74 2490 -8.84 20250225 2070 9.66 20250206 2880 -21.18 20240823 1928 17.74 20240417 0.01 Y 014790 5000 1943 억 640040 N N 28 N 00 N
9 20250411 090308 57 100.00 KOSPI 건설 N N N N N 2240 -30 5 -1.32 1344445 599 2.22 2245 2245 2240 2950 1590 2270 2244.48 1.69 0 -471 2346 2307 2256 2217 2166 2327 2237 1944 680 5000 1630 5 1 37858601 848 4.90 0.22 12 0.00 457.00 10129.00 2880 20240823 -22.22 1928 20240417 16.18 2490 -10.04 20250225 2070 8.21 20250206 2880 -22.22 20240823 1928 16.18 20240417 0.01 Y 014790 5000 1943 억 640040 N N 28 N 00 N
10 20250410 160304 57 100.00 KOSPI 건설 N N N N N 2270 95 2 4.37 60077695 26704 82.46 2230 2295 2205 2825 1525 2175 2249.76 1.66 0 11535 2358 2266 2218 2126 2078 2242 2102 1944 650 5000 1560 5 1 37858601 859 4.97 0.22 12 0.07 457.00 10129.00 2880 20240823 -21.18 1928 20240417 17.74 2490 -8.84 20250225 2070 9.66 20250206 2880 -21.18 20240823 1928 17.74 20240417 0.00 Y 014790 5000 1943 억 628743 N N 28 N 00 N
11 20250410 150305 57 100.00 KOSPI 건설 N N N N N 2275 100 2 4.60 54374105 24190 74.69 2230 2295 2205 2825 1525 2175 2247.79 1.66 0 11386 2358 2266 2218 2126 2078 2242 2102 1944 650 5000 1560 5 1 37858601 861 4.98 0.22 12 0.06 457.00 10129.00 2880 20240823 -21.01 1928 20240417 18.00 2490 -8.63 20250225 2070 9.90 20250206 2880 -21.01 20240823 1928 18.00 20240417 0.00 Y 014790 5000 1943 억 628743 N N 0 N 00 N
12 20250410 140305 57 100.00 KOSPI 건설 N N N N N 2265 90 2 4.14 45077440 20089 62.03 2230 2295 2205 2825 1525 2175 2243.89 1.66 0 8687 2358 2266 2218 2126 2078 2242 2102 1944 650 5000 1560 5 1 37858601 857 4.96 0.22 12 0.05 457.00 10129.00 2880 20240823 -21.35 1928 20240417 17.48 2490 -9.04 20250225 2070 9.42 20250206 2880 -21.35 20240823 1928 17.48 20240417 0.00 Y 014790 5000 1943 억 628743 N N 0 N 00 N