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
480370/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
20250411,161255,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12290,260,2,2.16,2247554970,188310,66.38,11620,12340,11610,15630,8430,12030,11931.85,0.99,0,27190,12523,12276,12023,11776,11523,12150,11650,11,3600,100,8420,10,1,10934861,1344,5.85,1.27,12,1.72,2100.00,9659.00,28000,20250317,-56.11,11330,20250409,8.47,28000,-56.11,20250317,11330,8.47,20250409,28000,-56.11,20250317,11330,8.47,20250409,0.00,Y,480370,100,10 억,,108729,N,N,0,N,00,N
20250411,151307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12300,270,2,2.24,2148490060,180251,63.54,11620,12330,11610,15630,8430,12030,11919.37,0.99,0,26639,12523,12276,12023,11776,11523,12150,11650,11,3600,100,8420,10,1,10934861,1345,5.86,1.27,12,1.65,2100.00,9659.00,28000,20250317,-56.07,11330,20250409,8.56,28000,-56.07,20250317,11330,8.56,20250409,28000,-56.07,20250317,11330,8.56,20250409,0.00,Y,480370,100,10 억,,108729,N,N,0,N,00,N
20250411,141306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12070,40,2,0.33,1613929090,136545,48.13,11620,12100,11610,15630,8430,12030,11819.61,0.99,0,20583,12523,12276,12023,11776,11523,12150,11650,11,3600,100,8420,10,1,10934861,1320,5.75,1.25,12,1.25,2100.00,9659.00,28000,20250317,-56.89,11330,20250409,6.53,28000,-56.89,20250317,11330,6.53,20250409,28000,-56.89,20250317,11330,6.53,20250409,0.00,Y,480370,100,10 억,,108729,N,N,0,N,00,N
20250411,131307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,11950,-80,5,-0.67,1438699385,121964,42.99,11620,12050,11610,15630,8430,12030,11795.91,0.99,0,19693,12523,12276,12023,11776,11523,12150,11650,11,3600,100,8420,10,1,10934861,1307,5.69,1.24,12,1.12,2100.00,9659.00,28000,20250317,-57.32,11330,20250409,5.47,28000,-57.32,20250317,11330,5.47,20250409,28000,-57.32,20250317,11330,5.47,20250409,0.00,Y,480370,100,10 억,,108729,N,N,0,N,00,N
20250411,121308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,11940,-90,5,-0.75,1182400710,100568,35.45,11620,11960,11610,15630,8430,12030,11756.95,0.99,0,14088,12523,12276,12023,11776,11523,12150,11650,11,3600,100,8420,10,1,10934861,1306,5.69,1.24,12,0.92,2100.00,9659.00,28000,20250317,-57.36,11330,20250409,5.38,28000,-57.36,20250317,11330,5.38,20250409,28000,-57.36,20250317,11330,5.38,20250409,0.00,Y,480370,100,10 억,,108729,N,N,0,N,00,N
20250411,111308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,11830,-200,5,-1.66,982756120,83803,29.54,11620,11870,11610,15630,8430,12030,11726.62,0.99,0,13634,12523,12276,12023,11776,11523,12150,11650,11,3600,100,8420,10,1,10934861,1294,5.63,1.22,12,0.77,2100.00,9659.00,28000,20250317,-57.75,11330,20250409,4.41,28000,-57.75,20250317,11330,4.41,20250409,28000,-57.75,20250317,11330,4.41,20250409,0.00,Y,480370,100,10 억,,108729,N,N,0,N,00,N
20250411,101311,57,100.00,KOSPI,,건설,N,N,N,N, ,N,11750,-280,5,-2.33,733846800,62674,22.09,11620,11870,11610,15630,8430,12030,11708.44,0.99,0,10039,12523,12276,12023,11776,11523,12150,11650,11,3600,100,8420,10,1,10934861,1285,5.60,1.22,12,0.57,2100.00,9659.00,28000,20250317,-58.04,11330,20250409,3.71,28000,-58.04,20250317,11330,3.71,20250409,28000,-58.04,20250317,11330,3.71,20250409,0.00,Y,480370,100,10 억,,108729,N,N,0,N,00,N
20250411,091315,57,100.00,KOSPI,,건설,N,N,N,N, ,N,11810,-220,5,-1.83,223819890,19139,6.75,11620,11870,11610,15630,8430,12030,11692.68,0.99,0,4366,12523,12276,12023,11776,11523,12150,11650,11,3600,100,8420,10,1,10934861,1291,5.62,1.22,12,0.18,2100.00,9659.00,28000,20250317,-57.82,11330,20250409,4.24,28000,-57.82,20250317,11330,4.24,20250409,28000,-57.82,20250317,11330,4.24,20250409,0.00,Y,480370,100,10 억,,108729,N,N,0,N,00,N
20250410,161300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12030,530,2,4.61,3235373915,269211,122.61,12080,12270,11770,14950,8050,11500,12017.86,0.51,0,46197,12373,11936,11633,11196,10893,11785,11045,11,3450,100,8050,10,1,10934861,1315,5.73,1.25,12,2.46,2100.00,9659.00,28000,20250317,-57.04,11330,20250409,6.18,28000,-57.04,20250317,11330,6.18,20250409,28000,-57.04,20250317,11330,6.18,20250409,0.00,Y,480370,100,10 억,,55700,N,N,0,N,00,N
20250410,151307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12050,550,2,4.78,3059767810,254620,115.97,12080,12270,11770,14950,8050,11500,12017.01,0.51,0,42503,12373,11936,11633,11196,10893,11785,11045,11,3450,100,8050,10,1,10934861,1318,5.74,1.25,12,2.33,2100.00,9659.00,28000,20250317,-56.96,11330,20250409,6.35,28000,-56.96,20250317,11330,6.35,20250409,28000,-56.96,20250317,11330,6.35,20250409,0.00,Y,480370,100,10 억,,55700,N,N,0,N,00,N
20250410,141302,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12110,610,2,5.30,2716855940,226199,103.02,12080,12270,11770,14950,8050,11500,12010.92,0.51,0,36278,12373,11936,11633,11196,10893,11785,11045,11,3450,100,8050,10,1,10934861,1324,5.77,1.25,12,2.07,2100.00,9659.00,28000,20250317,-56.75,11330,20250409,6.88,28000,-56.75,20250317,11330,6.88,20250409,28000,-56.75,20250317,11330,6.88,20250409,0.00,Y,480370,100,10 억,,55700,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 161255 57 100.00 KOSPI 건설 N N N N N 12290 260 2 2.16 2247554970 188310 66.38 11620 12340 11610 15630 8430 12030 11931.85 0.99 0 27190 12523 12276 12023 11776 11523 12150 11650 11 3600 100 8420 10 1 10934861 1344 5.85 1.27 12 1.72 2100.00 9659.00 28000 20250317 -56.11 11330 20250409 8.47 28000 -56.11 20250317 11330 8.47 20250409 28000 -56.11 20250317 11330 8.47 20250409 0.00 Y 480370 100 10 억 108729 N N 0 N 00 N
3 20250411 151307 57 100.00 KOSPI 건설 N N N N N 12300 270 2 2.24 2148490060 180251 63.54 11620 12330 11610 15630 8430 12030 11919.37 0.99 0 26639 12523 12276 12023 11776 11523 12150 11650 11 3600 100 8420 10 1 10934861 1345 5.86 1.27 12 1.65 2100.00 9659.00 28000 20250317 -56.07 11330 20250409 8.56 28000 -56.07 20250317 11330 8.56 20250409 28000 -56.07 20250317 11330 8.56 20250409 0.00 Y 480370 100 10 억 108729 N N 0 N 00 N
4 20250411 141306 57 100.00 KOSPI 건설 N N N N N 12070 40 2 0.33 1613929090 136545 48.13 11620 12100 11610 15630 8430 12030 11819.61 0.99 0 20583 12523 12276 12023 11776 11523 12150 11650 11 3600 100 8420 10 1 10934861 1320 5.75 1.25 12 1.25 2100.00 9659.00 28000 20250317 -56.89 11330 20250409 6.53 28000 -56.89 20250317 11330 6.53 20250409 28000 -56.89 20250317 11330 6.53 20250409 0.00 Y 480370 100 10 억 108729 N N 0 N 00 N
5 20250411 131307 57 100.00 KOSPI 건설 N N N N N 11950 -80 5 -0.67 1438699385 121964 42.99 11620 12050 11610 15630 8430 12030 11795.91 0.99 0 19693 12523 12276 12023 11776 11523 12150 11650 11 3600 100 8420 10 1 10934861 1307 5.69 1.24 12 1.12 2100.00 9659.00 28000 20250317 -57.32 11330 20250409 5.47 28000 -57.32 20250317 11330 5.47 20250409 28000 -57.32 20250317 11330 5.47 20250409 0.00 Y 480370 100 10 억 108729 N N 0 N 00 N
6 20250411 121308 57 100.00 KOSPI 건설 N N N N N 11940 -90 5 -0.75 1182400710 100568 35.45 11620 11960 11610 15630 8430 12030 11756.95 0.99 0 14088 12523 12276 12023 11776 11523 12150 11650 11 3600 100 8420 10 1 10934861 1306 5.69 1.24 12 0.92 2100.00 9659.00 28000 20250317 -57.36 11330 20250409 5.38 28000 -57.36 20250317 11330 5.38 20250409 28000 -57.36 20250317 11330 5.38 20250409 0.00 Y 480370 100 10 억 108729 N N 0 N 00 N
7 20250411 111308 57 100.00 KOSPI 건설 N N N N N 11830 -200 5 -1.66 982756120 83803 29.54 11620 11870 11610 15630 8430 12030 11726.62 0.99 0 13634 12523 12276 12023 11776 11523 12150 11650 11 3600 100 8420 10 1 10934861 1294 5.63 1.22 12 0.77 2100.00 9659.00 28000 20250317 -57.75 11330 20250409 4.41 28000 -57.75 20250317 11330 4.41 20250409 28000 -57.75 20250317 11330 4.41 20250409 0.00 Y 480370 100 10 억 108729 N N 0 N 00 N
8 20250411 101311 57 100.00 KOSPI 건설 N N N N N 11750 -280 5 -2.33 733846800 62674 22.09 11620 11870 11610 15630 8430 12030 11708.44 0.99 0 10039 12523 12276 12023 11776 11523 12150 11650 11 3600 100 8420 10 1 10934861 1285 5.60 1.22 12 0.57 2100.00 9659.00 28000 20250317 -58.04 11330 20250409 3.71 28000 -58.04 20250317 11330 3.71 20250409 28000 -58.04 20250317 11330 3.71 20250409 0.00 Y 480370 100 10 억 108729 N N 0 N 00 N
9 20250411 091315 57 100.00 KOSPI 건설 N N N N N 11810 -220 5 -1.83 223819890 19139 6.75 11620 11870 11610 15630 8430 12030 11692.68 0.99 0 4366 12523 12276 12023 11776 11523 12150 11650 11 3600 100 8420 10 1 10934861 1291 5.62 1.22 12 0.18 2100.00 9659.00 28000 20250317 -57.82 11330 20250409 4.24 28000 -57.82 20250317 11330 4.24 20250409 28000 -57.82 20250317 11330 4.24 20250409 0.00 Y 480370 100 10 억 108729 N N 0 N 00 N
10 20250410 161300 57 100.00 KOSPI 건설 N N N N N 12030 530 2 4.61 3235373915 269211 122.61 12080 12270 11770 14950 8050 11500 12017.86 0.51 0 46197 12373 11936 11633 11196 10893 11785 11045 11 3450 100 8050 10 1 10934861 1315 5.73 1.25 12 2.46 2100.00 9659.00 28000 20250317 -57.04 11330 20250409 6.18 28000 -57.04 20250317 11330 6.18 20250409 28000 -57.04 20250317 11330 6.18 20250409 0.00 Y 480370 100 10 억 55700 N N 0 N 00 N
11 20250410 151307 57 100.00 KOSPI 건설 N N N N N 12050 550 2 4.78 3059767810 254620 115.97 12080 12270 11770 14950 8050 11500 12017.01 0.51 0 42503 12373 11936 11633 11196 10893 11785 11045 11 3450 100 8050 10 1 10934861 1318 5.74 1.25 12 2.33 2100.00 9659.00 28000 20250317 -56.96 11330 20250409 6.35 28000 -56.96 20250317 11330 6.35 20250409 28000 -56.96 20250317 11330 6.35 20250409 0.00 Y 480370 100 10 억 55700 N N 0 N 00 N
12 20250410 141302 57 100.00 KOSPI 건설 N N N N N 12110 610 2 5.30 2716855940 226199 103.02 12080 12270 11770 14950 8050 11500 12010.92 0.51 0 36278 12373 11936 11633 11196 10893 11785 11045 11 3450 100 8050 10 1 10934861 1324 5.77 1.25 12 2.07 2100.00 9659.00 28000 20250317 -56.75 11330 20250409 6.88 28000 -56.75 20250317 11330 6.88 20250409 28000 -56.75 20250317 11330 6.88 20250409 0.00 Y 480370 100 10 억 55700 N N 0 N 00 N