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
023960/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
20250411,160334,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1245,35,2,2.89,109095841,89344,134.68,1210,1245,1198,1573,847,1210,1221.08,1.40,0,13785,1244,1226,1206,1188,1168,1236,1198,175,363,500,820,1,1,35058587,436,11.75,0.95,12,0.25,106.00,1308.00,2450,20240930,-49.18,1138,20250407,9.40,1469,-15.25,20250113,1138,9.40,20250407,2450,-49.18,20240930,1138,9.40,20250407,0.70,Y,023960,500,175 억,,490662,N,N,1652,N,00,N
20250411,150336,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1241,31,2,2.56,103960990,85215,128.46,1210,1244,1198,1573,847,1210,1219.98,1.40,0,12412,1244,1226,1206,1188,1168,1236,1198,175,363,500,820,1,1,35058587,435,11.71,0.95,12,0.24,106.00,1308.00,2450,20240930,-49.35,1138,20250407,9.05,1469,-15.52,20250113,1138,9.05,20250407,2450,-49.35,20240930,1138,9.05,20250407,0.70,Y,023960,500,175 억,,490662,N,N,7,N,00,N
20250411,140337,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1234,24,2,1.98,94013033,77173,116.33,1210,1244,1198,1573,847,1210,1218.21,1.40,0,10561,1244,1226,1206,1188,1168,1236,1198,175,363,500,820,1,1,35058587,433,11.64,0.94,12,0.22,106.00,1308.00,2450,20240930,-49.63,1138,20250407,8.44,1469,-16.00,20250113,1138,8.44,20250407,2450,-49.63,20240930,1138,8.44,20250407,0.70,Y,023960,500,175 억,,490662,N,N,7,N,00,N
20250411,130337,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1236,26,2,2.15,72431270,59632,89.89,1210,1244,1198,1573,847,1210,1214.64,1.40,0,5390,1244,1226,1206,1188,1168,1236,1198,175,363,500,820,1,1,35058587,433,11.66,0.94,12,0.17,106.00,1308.00,2450,20240930,-49.55,1138,20250407,8.61,1469,-15.86,20250113,1138,8.61,20250407,2450,-49.55,20240930,1138,8.61,20250407,0.70,Y,023960,500,175 억,,490662,N,N,7,N,00,N
20250411,120337,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1220,10,2,0.83,51565473,42709,64.38,1210,1230,1198,1573,847,1210,1207.37,1.40,0,5381,1244,1226,1206,1188,1168,1236,1198,175,363,500,820,1,1,35058587,428,11.51,0.93,12,0.12,106.00,1308.00,2450,20240930,-50.20,1138,20250407,7.21,1469,-16.95,20250113,1138,7.21,20250407,2450,-50.20,20240930,1138,7.21,20250407,0.70,Y,023960,500,175 억,,490662,N,N,7,N,00,N
20250411,110336,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1208,-2,5,-0.17,42098968,34881,52.58,1210,1230,1198,1573,847,1210,1206.93,1.40,0,4950,1244,1226,1206,1188,1168,1236,1198,175,363,500,820,1,1,35058587,424,11.40,0.92,12,0.10,106.00,1308.00,2450,20240930,-50.69,1138,20250407,6.15,1469,-17.77,20250113,1138,6.15,20250407,2450,-50.69,20240930,1138,6.15,20250407,0.70,Y,023960,500,175 억,,490662,N,N,7,N,00,N
20250411,100337,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1201,-9,5,-0.74,29359342,24304,36.64,1210,1230,1198,1573,847,1210,1208.00,1.40,0,3345,1244,1226,1206,1188,1168,1236,1198,175,363,500,820,1,1,35058587,421,11.33,0.92,12,0.07,106.00,1308.00,2450,20240930,-50.98,1138,20250407,5.54,1469,-18.24,20250113,1138,5.54,20250407,2450,-50.98,20240930,1138,5.54,20250407,0.70,Y,023960,500,175 억,,490662,N,N,7,N,00,N
20250411,090338,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1225,15,2,1.24,8861429,7322,11.04,1210,1230,1198,1573,847,1210,1210.25,1.40,0,94,1244,1226,1206,1188,1168,1236,1198,175,363,500,820,1,1,35058587,429,11.56,0.94,12,0.02,106.00,1308.00,2450,20240930,-50.00,1138,20250407,7.64,1469,-16.61,20250113,1138,7.64,20250407,2450,-50.00,20240930,1138,7.64,20250407,0.70,Y,023960,500,175 억,,490662,N,N,7,N,00,N
20250410,160335,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1210,35,2,2.98,80221130,66335,118.03,1188,1224,1186,1527,823,1175,1209.31,1.36,0,14762,1239,1207,1188,1156,1137,1197,1146,175,352,500,790,1,1,35058587,424,11.42,0.93,12,0.19,106.00,1308.00,2450,20240930,-50.61,1138,20250407,6.33,1469,-17.63,20250113,1138,6.33,20250407,2450,-50.61,20240930,1138,6.33,20250407,0.70,Y,023960,500,175 억,,475626,N,N,7,N,00,N
20250410,150336,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1214,39,2,3.32,69194918,57232,101.83,1188,1224,1186,1527,823,1175,1209.02,1.36,0,12808,1239,1207,1188,1156,1137,1197,1146,175,352,500,790,1,1,35058587,426,11.45,0.93,12,0.16,106.00,1308.00,2450,20240930,-50.45,1138,20250407,6.68,1469,-17.36,20250113,1138,6.68,20250407,2450,-50.45,20240930,1138,6.68,20250407,0.70,Y,023960,500,175 억,,475626,N,N,0,N,00,N
20250410,140336,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1213,38,2,3.23,52056626,43110,76.71,1188,1224,1186,1527,823,1175,1207.53,1.36,0,9587,1239,1207,1188,1156,1137,1197,1146,175,352,500,790,1,1,35058587,425,11.44,0.93,12,0.12,106.00,1308.00,2450,20240930,-50.49,1138,20250407,6.59,1469,-17.43,20250113,1138,6.59,20250407,2450,-50.49,20240930,1138,6.59,20250407,0.70,Y,023960,500,175 억,,475626,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 160334 57 100.00 KOSPI 건설 N N N N N 1245 35 2 2.89 109095841 89344 134.68 1210 1245 1198 1573 847 1210 1221.08 1.40 0 13785 1244 1226 1206 1188 1168 1236 1198 175 363 500 820 1 1 35058587 436 11.75 0.95 12 0.25 106.00 1308.00 2450 20240930 -49.18 1138 20250407 9.40 1469 -15.25 20250113 1138 9.40 20250407 2450 -49.18 20240930 1138 9.40 20250407 0.70 Y 023960 500 175 억 490662 N N 1652 N 00 N
3 20250411 150336 57 100.00 KOSPI 건설 N N N N N 1241 31 2 2.56 103960990 85215 128.46 1210 1244 1198 1573 847 1210 1219.98 1.40 0 12412 1244 1226 1206 1188 1168 1236 1198 175 363 500 820 1 1 35058587 435 11.71 0.95 12 0.24 106.00 1308.00 2450 20240930 -49.35 1138 20250407 9.05 1469 -15.52 20250113 1138 9.05 20250407 2450 -49.35 20240930 1138 9.05 20250407 0.70 Y 023960 500 175 억 490662 N N 7 N 00 N
4 20250411 140337 57 100.00 KOSPI 건설 N N N N N 1234 24 2 1.98 94013033 77173 116.33 1210 1244 1198 1573 847 1210 1218.21 1.40 0 10561 1244 1226 1206 1188 1168 1236 1198 175 363 500 820 1 1 35058587 433 11.64 0.94 12 0.22 106.00 1308.00 2450 20240930 -49.63 1138 20250407 8.44 1469 -16.00 20250113 1138 8.44 20250407 2450 -49.63 20240930 1138 8.44 20250407 0.70 Y 023960 500 175 억 490662 N N 7 N 00 N
5 20250411 130337 57 100.00 KOSPI 건설 N N N N N 1236 26 2 2.15 72431270 59632 89.89 1210 1244 1198 1573 847 1210 1214.64 1.40 0 5390 1244 1226 1206 1188 1168 1236 1198 175 363 500 820 1 1 35058587 433 11.66 0.94 12 0.17 106.00 1308.00 2450 20240930 -49.55 1138 20250407 8.61 1469 -15.86 20250113 1138 8.61 20250407 2450 -49.55 20240930 1138 8.61 20250407 0.70 Y 023960 500 175 억 490662 N N 7 N 00 N
6 20250411 120337 57 100.00 KOSPI 건설 N N N N N 1220 10 2 0.83 51565473 42709 64.38 1210 1230 1198 1573 847 1210 1207.37 1.40 0 5381 1244 1226 1206 1188 1168 1236 1198 175 363 500 820 1 1 35058587 428 11.51 0.93 12 0.12 106.00 1308.00 2450 20240930 -50.20 1138 20250407 7.21 1469 -16.95 20250113 1138 7.21 20250407 2450 -50.20 20240930 1138 7.21 20250407 0.70 Y 023960 500 175 억 490662 N N 7 N 00 N
7 20250411 110336 57 100.00 KOSPI 건설 N N N N N 1208 -2 5 -0.17 42098968 34881 52.58 1210 1230 1198 1573 847 1210 1206.93 1.40 0 4950 1244 1226 1206 1188 1168 1236 1198 175 363 500 820 1 1 35058587 424 11.40 0.92 12 0.10 106.00 1308.00 2450 20240930 -50.69 1138 20250407 6.15 1469 -17.77 20250113 1138 6.15 20250407 2450 -50.69 20240930 1138 6.15 20250407 0.70 Y 023960 500 175 억 490662 N N 7 N 00 N
8 20250411 100337 57 100.00 KOSPI 건설 N N N N N 1201 -9 5 -0.74 29359342 24304 36.64 1210 1230 1198 1573 847 1210 1208.00 1.40 0 3345 1244 1226 1206 1188 1168 1236 1198 175 363 500 820 1 1 35058587 421 11.33 0.92 12 0.07 106.00 1308.00 2450 20240930 -50.98 1138 20250407 5.54 1469 -18.24 20250113 1138 5.54 20250407 2450 -50.98 20240930 1138 5.54 20250407 0.70 Y 023960 500 175 억 490662 N N 7 N 00 N
9 20250411 090338 57 100.00 KOSPI 건설 N N N N N 1225 15 2 1.24 8861429 7322 11.04 1210 1230 1198 1573 847 1210 1210.25 1.40 0 94 1244 1226 1206 1188 1168 1236 1198 175 363 500 820 1 1 35058587 429 11.56 0.94 12 0.02 106.00 1308.00 2450 20240930 -50.00 1138 20250407 7.64 1469 -16.61 20250113 1138 7.64 20250407 2450 -50.00 20240930 1138 7.64 20250407 0.70 Y 023960 500 175 억 490662 N N 7 N 00 N
10 20250410 160335 57 100.00 KOSPI 건설 N N N N N 1210 35 2 2.98 80221130 66335 118.03 1188 1224 1186 1527 823 1175 1209.31 1.36 0 14762 1239 1207 1188 1156 1137 1197 1146 175 352 500 790 1 1 35058587 424 11.42 0.93 12 0.19 106.00 1308.00 2450 20240930 -50.61 1138 20250407 6.33 1469 -17.63 20250113 1138 6.33 20250407 2450 -50.61 20240930 1138 6.33 20250407 0.70 Y 023960 500 175 억 475626 N N 7 N 00 N
11 20250410 150336 57 100.00 KOSPI 건설 N N N N N 1214 39 2 3.32 69194918 57232 101.83 1188 1224 1186 1527 823 1175 1209.02 1.36 0 12808 1239 1207 1188 1156 1137 1197 1146 175 352 500 790 1 1 35058587 426 11.45 0.93 12 0.16 106.00 1308.00 2450 20240930 -50.45 1138 20250407 6.68 1469 -17.36 20250113 1138 6.68 20250407 2450 -50.45 20240930 1138 6.68 20250407 0.70 Y 023960 500 175 억 475626 N N 0 N 00 N
12 20250410 140336 57 100.00 KOSPI 건설 N N N N N 1213 38 2 3.23 52056626 43110 76.71 1188 1224 1186 1527 823 1175 1207.53 1.36 0 9587 1239 1207 1188 1156 1137 1197 1146 175 352 500 790 1 1 35058587 425 11.44 0.93 12 0.12 106.00 1308.00 2450 20240930 -50.49 1138 20250407 6.59 1469 -17.43 20250113 1138 6.59 20250407 2450 -50.49 20240930 1138 6.59 20250407 0.70 Y 023960 500 175 억 475626 N N 0 N 00 N