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
028100/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
20250411,160348,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14000,130,2,0.94,599395970,42668,139.31,13740,14200,13710,18030,9710,13870,14047.93,5.35,0,15898,14263,14066,13673,13476,13083,14165,13575,70,4160,500,10260,10,1,13389502,1875,17.14,0.81,12,0.32,817.00,17310.00,16500,20241113,-15.15,11550,20240805,21.21,14800,-5.41,20250121,12820,9.20,20250331,16500,-15.15,20241113,11550,21.21,20240805,1.05,Y,028100,500,70 억,,715679,N,N,142,N,00,N
20250411,150351,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14030,160,2,1.15,553470510,39391,128.61,13740,14200,13710,18030,9710,13870,14050.68,5.35,0,15994,14263,14066,13673,13476,13083,14165,13575,70,4160,500,10260,10,1,13389502,1879,17.17,0.81,12,0.29,817.00,17310.00,16500,20241113,-14.97,11550,20240805,21.47,14800,-5.20,20250121,12820,9.44,20250331,16500,-14.97,20241113,11550,21.47,20240805,1.05,Y,028100,500,70 억,,715679,N,N,142,N,00,N
20250411,140351,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14140,270,2,1.95,488241205,34757,113.48,13740,14200,13710,18030,9710,13870,14047.28,5.35,0,14847,14263,14066,13673,13476,13083,14165,13575,70,4160,500,10260,10,1,13389502,1893,17.31,0.82,12,0.26,817.00,17310.00,16500,20241113,-14.30,11550,20240805,22.42,14800,-4.46,20250121,12820,10.30,20250331,16500,-14.30,20241113,11550,22.42,20240805,1.05,Y,028100,500,70 억,,715679,N,N,142,N,00,N
20250411,130352,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14110,240,2,1.73,386613745,27544,89.93,13740,14200,13710,18030,9710,13870,14036.22,5.35,0,11152,14263,14066,13673,13476,13083,14165,13575,70,4160,500,10260,10,1,13389502,1889,17.27,0.82,12,0.21,817.00,17310.00,16500,20241113,-14.48,11550,20240805,22.16,14800,-4.66,20250121,12820,10.06,20250331,16500,-14.48,20241113,11550,22.16,20240805,1.05,Y,028100,500,70 억,,715679,N,N,142,N,00,N
20250411,120351,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14130,260,2,1.87,372094465,26514,86.57,13740,14200,13710,18030,9710,13870,14033.89,5.35,0,10927,14263,14066,13673,13476,13083,14165,13575,70,4160,500,10260,10,1,13389502,1892,17.29,0.82,12,0.20,817.00,17310.00,16500,20241113,-14.36,11550,20240805,22.34,14800,-4.53,20250121,12820,10.22,20250331,16500,-14.36,20241113,11550,22.34,20240805,1.05,Y,028100,500,70 억,,715679,N,N,142,N,00,N
20250411,110350,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14170,300,2,2.16,268117135,19156,62.54,13740,14170,13710,18030,9710,13870,13996.51,5.35,0,8524,14263,14066,13673,13476,13083,14165,13575,70,4160,500,10260,10,1,13389502,1897,17.34,0.82,12,0.14,817.00,17310.00,16500,20241113,-14.12,11550,20240805,22.68,14800,-4.26,20250121,12820,10.53,20250331,16500,-14.12,20241113,11550,22.68,20240805,1.05,Y,028100,500,70 억,,715679,N,N,142,N,00,N
20250411,100351,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13970,100,2,0.72,117856170,8466,27.64,13740,14010,13710,18030,9710,13870,13921.12,5.35,0,3281,14263,14066,13673,13476,13083,14165,13575,70,4160,500,10260,10,1,13389502,1871,17.10,0.81,12,0.06,817.00,17310.00,16500,20241113,-15.33,11550,20240805,20.95,14800,-5.61,20250121,12820,8.97,20250331,16500,-15.33,20241113,11550,20.95,20240805,1.05,Y,028100,500,70 억,,715679,N,N,142,N,00,N
20250411,090353,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13730,-140,5,-1.01,5796770,422,1.38,13740,13750,13710,18030,9710,13870,13736.42,5.35,0,219,14263,14066,13673,13476,13083,14165,13575,70,4160,500,10260,10,1,13389502,1838,16.81,0.79,12,0.00,817.00,17310.00,16500,20241113,-16.79,11550,20240805,18.87,14800,-7.23,20250121,12820,7.10,20250331,16500,-16.79,20241113,11550,18.87,20240805,1.05,Y,028100,500,70 억,,715679,N,N,142,N,00,N
20250410,160349,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13870,750,2,5.72,418311140,30629,139.14,13400,13870,13280,17050,9190,13120,13657.36,5.21,0,13538,13460,13290,13190,13020,12920,13240,12970,70,3930,500,9700,10,1,13389502,1857,16.98,0.80,12,0.23,817.00,17310.00,16500,20241113,-15.94,11550,20240805,20.09,14800,-6.28,20250121,12820,8.19,20250331,16500,-15.94,20241113,11550,20.09,20240805,1.07,Y,028100,500,70 억,,697115,N,N,142,N,00,N
20250410,150351,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13840,720,2,5.49,378404330,27750,126.06,13400,13840,13280,17050,9190,13120,13636.19,5.21,0,12220,13460,13290,13190,13020,12920,13240,12970,70,3930,500,9700,10,1,13389502,1853,16.94,0.80,12,0.21,817.00,17310.00,16500,20241113,-16.12,11550,20240805,19.83,14800,-6.49,20250121,12820,7.96,20250331,16500,-16.12,20241113,11550,19.83,20240805,1.07,Y,028100,500,70 억,,697115,N,N,0,N,00,N
20250410,140350,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13780,660,2,5.03,347930380,25540,116.02,13400,13790,13280,17050,9190,13120,13622.96,5.21,0,10875,13460,13290,13190,13020,12920,13240,12970,70,3930,500,9700,10,1,13389502,1845,16.87,0.80,12,0.19,817.00,17310.00,16500,20241113,-16.48,11550,20240805,19.31,14800,-6.89,20250121,12820,7.49,20250331,16500,-16.48,20241113,11550,19.31,20240805,1.07,Y,028100,500,70 억,,697115,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 160348 57 100.00 KOSPI 건설 N N N N N 14000 130 2 0.94 599395970 42668 139.31 13740 14200 13710 18030 9710 13870 14047.93 5.35 0 15898 14263 14066 13673 13476 13083 14165 13575 70 4160 500 10260 10 1 13389502 1875 17.14 0.81 12 0.32 817.00 17310.00 16500 20241113 -15.15 11550 20240805 21.21 14800 -5.41 20250121 12820 9.20 20250331 16500 -15.15 20241113 11550 21.21 20240805 1.05 Y 028100 500 70 억 715679 N N 142 N 00 N
3 20250411 150351 57 100.00 KOSPI 건설 N N N N N 14030 160 2 1.15 553470510 39391 128.61 13740 14200 13710 18030 9710 13870 14050.68 5.35 0 15994 14263 14066 13673 13476 13083 14165 13575 70 4160 500 10260 10 1 13389502 1879 17.17 0.81 12 0.29 817.00 17310.00 16500 20241113 -14.97 11550 20240805 21.47 14800 -5.20 20250121 12820 9.44 20250331 16500 -14.97 20241113 11550 21.47 20240805 1.05 Y 028100 500 70 억 715679 N N 142 N 00 N
4 20250411 140351 57 100.00 KOSPI 건설 N N N N N 14140 270 2 1.95 488241205 34757 113.48 13740 14200 13710 18030 9710 13870 14047.28 5.35 0 14847 14263 14066 13673 13476 13083 14165 13575 70 4160 500 10260 10 1 13389502 1893 17.31 0.82 12 0.26 817.00 17310.00 16500 20241113 -14.30 11550 20240805 22.42 14800 -4.46 20250121 12820 10.30 20250331 16500 -14.30 20241113 11550 22.42 20240805 1.05 Y 028100 500 70 억 715679 N N 142 N 00 N
5 20250411 130352 57 100.00 KOSPI 건설 N N N N N 14110 240 2 1.73 386613745 27544 89.93 13740 14200 13710 18030 9710 13870 14036.22 5.35 0 11152 14263 14066 13673 13476 13083 14165 13575 70 4160 500 10260 10 1 13389502 1889 17.27 0.82 12 0.21 817.00 17310.00 16500 20241113 -14.48 11550 20240805 22.16 14800 -4.66 20250121 12820 10.06 20250331 16500 -14.48 20241113 11550 22.16 20240805 1.05 Y 028100 500 70 억 715679 N N 142 N 00 N
6 20250411 120351 57 100.00 KOSPI 건설 N N N N N 14130 260 2 1.87 372094465 26514 86.57 13740 14200 13710 18030 9710 13870 14033.89 5.35 0 10927 14263 14066 13673 13476 13083 14165 13575 70 4160 500 10260 10 1 13389502 1892 17.29 0.82 12 0.20 817.00 17310.00 16500 20241113 -14.36 11550 20240805 22.34 14800 -4.53 20250121 12820 10.22 20250331 16500 -14.36 20241113 11550 22.34 20240805 1.05 Y 028100 500 70 억 715679 N N 142 N 00 N
7 20250411 110350 57 100.00 KOSPI 건설 N N N N N 14170 300 2 2.16 268117135 19156 62.54 13740 14170 13710 18030 9710 13870 13996.51 5.35 0 8524 14263 14066 13673 13476 13083 14165 13575 70 4160 500 10260 10 1 13389502 1897 17.34 0.82 12 0.14 817.00 17310.00 16500 20241113 -14.12 11550 20240805 22.68 14800 -4.26 20250121 12820 10.53 20250331 16500 -14.12 20241113 11550 22.68 20240805 1.05 Y 028100 500 70 억 715679 N N 142 N 00 N
8 20250411 100351 57 100.00 KOSPI 건설 N N N N N 13970 100 2 0.72 117856170 8466 27.64 13740 14010 13710 18030 9710 13870 13921.12 5.35 0 3281 14263 14066 13673 13476 13083 14165 13575 70 4160 500 10260 10 1 13389502 1871 17.10 0.81 12 0.06 817.00 17310.00 16500 20241113 -15.33 11550 20240805 20.95 14800 -5.61 20250121 12820 8.97 20250331 16500 -15.33 20241113 11550 20.95 20240805 1.05 Y 028100 500 70 억 715679 N N 142 N 00 N
9 20250411 090353 57 100.00 KOSPI 건설 N N N N N 13730 -140 5 -1.01 5796770 422 1.38 13740 13750 13710 18030 9710 13870 13736.42 5.35 0 219 14263 14066 13673 13476 13083 14165 13575 70 4160 500 10260 10 1 13389502 1838 16.81 0.79 12 0.00 817.00 17310.00 16500 20241113 -16.79 11550 20240805 18.87 14800 -7.23 20250121 12820 7.10 20250331 16500 -16.79 20241113 11550 18.87 20240805 1.05 Y 028100 500 70 억 715679 N N 142 N 00 N
10 20250410 160349 57 100.00 KOSPI 건설 N N N N N 13870 750 2 5.72 418311140 30629 139.14 13400 13870 13280 17050 9190 13120 13657.36 5.21 0 13538 13460 13290 13190 13020 12920 13240 12970 70 3930 500 9700 10 1 13389502 1857 16.98 0.80 12 0.23 817.00 17310.00 16500 20241113 -15.94 11550 20240805 20.09 14800 -6.28 20250121 12820 8.19 20250331 16500 -15.94 20241113 11550 20.09 20240805 1.07 Y 028100 500 70 억 697115 N N 142 N 00 N
11 20250410 150351 57 100.00 KOSPI 건설 N N N N N 13840 720 2 5.49 378404330 27750 126.06 13400 13840 13280 17050 9190 13120 13636.19 5.21 0 12220 13460 13290 13190 13020 12920 13240 12970 70 3930 500 9700 10 1 13389502 1853 16.94 0.80 12 0.21 817.00 17310.00 16500 20241113 -16.12 11550 20240805 19.83 14800 -6.49 20250121 12820 7.96 20250331 16500 -16.12 20241113 11550 19.83 20240805 1.07 Y 028100 500 70 억 697115 N N 0 N 00 N
12 20250410 140350 57 100.00 KOSPI 건설 N N N N N 13780 660 2 5.03 347930380 25540 116.02 13400 13790 13280 17050 9190 13120 13622.96 5.21 0 10875 13460 13290 13190 13020 12920 13240 12970 70 3930 500 9700 10 1 13389502 1845 16.87 0.80 12 0.19 817.00 17310.00 16500 20241113 -16.48 11550 20240805 19.31 14800 -6.89 20250121 12820 7.49 20250331 16500 -16.48 20241113 11550 19.31 20240805 1.07 Y 028100 500 70 억 697115 N N 0 N 00 N