ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039570/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
20250417,160440,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8440,130,2,1.56,156335600,18697,54.44,8230,8500,8230,10800,5820,8310,8361.53,4.28,0,3336,8536,8422,8336,8222,8136,8480,8280,130,2490,500,5980,10,1,25957601,2191,11.55,0.74,12,0.07,731.00,11333.00,12200,20240514,-30.82,7500,20240805,12.53,10220,-17.42,20250121,7540,11.94,20250110,12200,-30.82,20240514,7500,12.53,20240805,0.08,Y,039570,500,129 억,,1110701,N,N,208,N,00,N
20250417,150443,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8430,120,2,1.44,137133240,16417,47.80,8230,8500,8230,10800,5820,8310,8353.12,4.28,0,3590,8536,8422,8336,8222,8136,8480,8280,130,2490,500,5980,10,1,25957601,2188,11.53,0.74,12,0.06,731.00,11333.00,12200,20240514,-30.90,7500,20240805,12.40,10220,-17.51,20250121,7540,11.80,20250110,12200,-30.90,20240514,7500,12.40,20240805,0.08,Y,039570,500,129 억,,1110701,N,N,208,N,00,N
20250417,140445,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8360,50,2,0.60,86329850,10397,30.27,8230,8380,8230,10800,5820,8310,8303.34,4.28,0,3838,8536,8422,8336,8222,8136,8480,8280,130,2490,500,5980,10,1,25957601,2170,11.44,0.74,12,0.04,731.00,11333.00,12200,20240514,-31.48,7500,20240805,11.47,10220,-18.20,20250121,7540,10.88,20250110,12200,-31.48,20240514,7500,11.47,20240805,0.08,Y,039570,500,129 억,,1110701,N,N,208,N,00,N
20250417,130444,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8370,60,2,0.72,84189740,10141,29.53,8230,8380,8230,10800,5820,8310,8301.92,4.28,0,3868,8536,8422,8336,8222,8136,8480,8280,130,2490,500,5980,10,1,25957601,2173,11.45,0.74,12,0.04,731.00,11333.00,12200,20240514,-31.39,7500,20240805,11.60,10220,-18.10,20250121,7540,11.01,20250110,12200,-31.39,20240514,7500,11.60,20240805,0.08,Y,039570,500,129 억,,1110701,N,N,208,N,00,N
20250417,120443,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8360,50,2,0.60,80219120,9665,28.14,8230,8380,8230,10800,5820,8310,8299.96,4.28,0,3824,8536,8422,8336,8222,8136,8480,8280,130,2490,500,5980,10,1,25957601,2170,11.44,0.74,12,0.04,731.00,11333.00,12200,20240514,-31.48,7500,20240805,11.47,10220,-18.20,20250121,7540,10.88,20250110,12200,-31.48,20240514,7500,11.47,20240805,0.08,Y,039570,500,129 억,,1110701,N,N,208,N,00,N
20250417,110442,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8370,60,2,0.72,66125830,7973,23.21,8230,8380,8230,10800,5820,8310,8293.72,4.28,0,2967,8536,8422,8336,8222,8136,8480,8280,130,2490,500,5980,10,1,25957601,2173,11.45,0.74,12,0.03,731.00,11333.00,12200,20240514,-31.39,7500,20240805,11.60,10220,-18.10,20250121,7540,11.01,20250110,12200,-31.39,20240514,7500,11.60,20240805,0.08,Y,039570,500,129 억,,1110701,N,N,208,N,00,N
20250417,100442,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8280,-30,5,-0.36,32631080,3946,11.49,8230,8300,8230,10800,5820,8310,8269.41,4.28,0,1564,8536,8422,8336,8222,8136,8480,8280,130,2490,500,5980,10,1,25957601,2149,11.33,0.73,12,0.02,731.00,11333.00,12200,20240514,-32.13,7500,20240805,10.40,10220,-18.98,20250121,7540,9.81,20250110,12200,-32.13,20240514,7500,10.40,20240805,0.08,Y,039570,500,129 억,,1110701,N,N,208,N,00,N
20250417,090444,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8290,-20,5,-0.24,4050840,492,1.43,8230,8290,8230,10800,5820,8310,8233.41,4.28,0,96,8536,8422,8336,8222,8136,8480,8280,130,2490,500,5980,10,1,25957601,2152,11.34,0.73,12,0.00,731.00,11333.00,12200,20240514,-32.05,7500,20240805,10.53,10220,-18.88,20250121,7540,9.95,20250110,12200,-32.05,20240514,7500,10.53,20240805,0.08,Y,039570,500,129 억,,1110701,N,N,208,N,00,N
20250416,160437,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8310,80,2,0.97,287050840,34347,262.43,8290,8450,8250,10690,5770,8230,8357.38,4.26,0,6112,8316,8272,8206,8162,8096,8240,8130,130,2460,500,5920,10,1,25957601,2157,11.37,0.73,12,0.13,731.00,11333.00,12200,20240514,-31.89,7500,20240805,10.80,10220,-18.69,20250121,7540,10.21,20250110,12200,-31.89,20240514,7500,10.80,20240805,0.09,Y,039570,500,129 억,,1106695,N,N,208,N,00,N
20250416,150443,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8330,100,2,1.22,263352510,31502,240.69,8290,8450,8250,10690,5770,8230,8359.87,4.26,0,5710,8316,8272,8206,8162,8096,8240,8130,130,2460,500,5920,10,1,25957601,2162,11.40,0.74,12,0.12,731.00,11333.00,12200,20240514,-31.72,7500,20240805,11.07,10220,-18.49,20250121,7540,10.48,20250110,12200,-31.72,20240514,7500,11.07,20240805,0.09,Y,039570,500,129 억,,1106695,N,N,6,N,00,N
20250416,140442,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8400,170,2,2.07,190994440,22880,174.82,8290,8420,8250,10690,5770,8230,8347.66,4.26,0,6303,8316,8272,8206,8162,8096,8240,8130,130,2460,500,5920,10,1,25957601,2180,11.49,0.74,12,0.09,731.00,11333.00,12200,20240514,-31.15,7500,20240805,12.00,10220,-17.81,20250121,7540,11.41,20250110,12200,-31.15,20240514,7500,12.00,20240805,0.09,Y,039570,500,129 억,,1106695,N,N,6,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 20250417 160440 57 100.00 KOSPI 건설 N N N N N 8440 130 2 1.56 156335600 18697 54.44 8230 8500 8230 10800 5820 8310 8361.53 4.28 0 3336 8536 8422 8336 8222 8136 8480 8280 130 2490 500 5980 10 1 25957601 2191 11.55 0.74 12 0.07 731.00 11333.00 12200 20240514 -30.82 7500 20240805 12.53 10220 -17.42 20250121 7540 11.94 20250110 12200 -30.82 20240514 7500 12.53 20240805 0.08 Y 039570 500 129 억 1110701 N N 208 N 00 N
3 20250417 150443 57 100.00 KOSPI 건설 N N N N N 8430 120 2 1.44 137133240 16417 47.80 8230 8500 8230 10800 5820 8310 8353.12 4.28 0 3590 8536 8422 8336 8222 8136 8480 8280 130 2490 500 5980 10 1 25957601 2188 11.53 0.74 12 0.06 731.00 11333.00 12200 20240514 -30.90 7500 20240805 12.40 10220 -17.51 20250121 7540 11.80 20250110 12200 -30.90 20240514 7500 12.40 20240805 0.08 Y 039570 500 129 억 1110701 N N 208 N 00 N
4 20250417 140445 57 100.00 KOSPI 건설 N N N N N 8360 50 2 0.60 86329850 10397 30.27 8230 8380 8230 10800 5820 8310 8303.34 4.28 0 3838 8536 8422 8336 8222 8136 8480 8280 130 2490 500 5980 10 1 25957601 2170 11.44 0.74 12 0.04 731.00 11333.00 12200 20240514 -31.48 7500 20240805 11.47 10220 -18.20 20250121 7540 10.88 20250110 12200 -31.48 20240514 7500 11.47 20240805 0.08 Y 039570 500 129 억 1110701 N N 208 N 00 N
5 20250417 130444 57 100.00 KOSPI 건설 N N N N N 8370 60 2 0.72 84189740 10141 29.53 8230 8380 8230 10800 5820 8310 8301.92 4.28 0 3868 8536 8422 8336 8222 8136 8480 8280 130 2490 500 5980 10 1 25957601 2173 11.45 0.74 12 0.04 731.00 11333.00 12200 20240514 -31.39 7500 20240805 11.60 10220 -18.10 20250121 7540 11.01 20250110 12200 -31.39 20240514 7500 11.60 20240805 0.08 Y 039570 500 129 억 1110701 N N 208 N 00 N
6 20250417 120443 57 100.00 KOSPI 건설 N N N N N 8360 50 2 0.60 80219120 9665 28.14 8230 8380 8230 10800 5820 8310 8299.96 4.28 0 3824 8536 8422 8336 8222 8136 8480 8280 130 2490 500 5980 10 1 25957601 2170 11.44 0.74 12 0.04 731.00 11333.00 12200 20240514 -31.48 7500 20240805 11.47 10220 -18.20 20250121 7540 10.88 20250110 12200 -31.48 20240514 7500 11.47 20240805 0.08 Y 039570 500 129 억 1110701 N N 208 N 00 N
7 20250417 110442 57 100.00 KOSPI 건설 N N N N N 8370 60 2 0.72 66125830 7973 23.21 8230 8380 8230 10800 5820 8310 8293.72 4.28 0 2967 8536 8422 8336 8222 8136 8480 8280 130 2490 500 5980 10 1 25957601 2173 11.45 0.74 12 0.03 731.00 11333.00 12200 20240514 -31.39 7500 20240805 11.60 10220 -18.10 20250121 7540 11.01 20250110 12200 -31.39 20240514 7500 11.60 20240805 0.08 Y 039570 500 129 억 1110701 N N 208 N 00 N
8 20250417 100442 57 100.00 KOSPI 건설 N N N N N 8280 -30 5 -0.36 32631080 3946 11.49 8230 8300 8230 10800 5820 8310 8269.41 4.28 0 1564 8536 8422 8336 8222 8136 8480 8280 130 2490 500 5980 10 1 25957601 2149 11.33 0.73 12 0.02 731.00 11333.00 12200 20240514 -32.13 7500 20240805 10.40 10220 -18.98 20250121 7540 9.81 20250110 12200 -32.13 20240514 7500 10.40 20240805 0.08 Y 039570 500 129 억 1110701 N N 208 N 00 N
9 20250417 090444 57 100.00 KOSPI 건설 N N N N N 8290 -20 5 -0.24 4050840 492 1.43 8230 8290 8230 10800 5820 8310 8233.41 4.28 0 96 8536 8422 8336 8222 8136 8480 8280 130 2490 500 5980 10 1 25957601 2152 11.34 0.73 12 0.00 731.00 11333.00 12200 20240514 -32.05 7500 20240805 10.53 10220 -18.88 20250121 7540 9.95 20250110 12200 -32.05 20240514 7500 10.53 20240805 0.08 Y 039570 500 129 억 1110701 N N 208 N 00 N
10 20250416 160437 57 100.00 KOSPI 건설 N N N N N 8310 80 2 0.97 287050840 34347 262.43 8290 8450 8250 10690 5770 8230 8357.38 4.26 0 6112 8316 8272 8206 8162 8096 8240 8130 130 2460 500 5920 10 1 25957601 2157 11.37 0.73 12 0.13 731.00 11333.00 12200 20240514 -31.89 7500 20240805 10.80 10220 -18.69 20250121 7540 10.21 20250110 12200 -31.89 20240514 7500 10.80 20240805 0.09 Y 039570 500 129 억 1106695 N N 208 N 00 N
11 20250416 150443 57 100.00 KOSPI 건설 N N N N N 8330 100 2 1.22 263352510 31502 240.69 8290 8450 8250 10690 5770 8230 8359.87 4.26 0 5710 8316 8272 8206 8162 8096 8240 8130 130 2460 500 5920 10 1 25957601 2162 11.40 0.74 12 0.12 731.00 11333.00 12200 20240514 -31.72 7500 20240805 11.07 10220 -18.49 20250121 7540 10.48 20250110 12200 -31.72 20240514 7500 11.07 20240805 0.09 Y 039570 500 129 억 1106695 N N 6 N 00 N
12 20250416 140442 57 100.00 KOSPI 건설 N N N N N 8400 170 2 2.07 190994440 22880 174.82 8290 8420 8250 10690 5770 8230 8347.66 4.26 0 6303 8316 8272 8206 8162 8096 8240 8130 130 2460 500 5920 10 1 25957601 2180 11.49 0.74 12 0.09 731.00 11333.00 12200 20240514 -31.15 7500 20240805 12.00 10220 -17.81 20250121 7540 11.41 20250110 12200 -31.15 20240514 7500 12.00 20240805 0.09 Y 039570 500 129 억 1106695 N N 6 N 00 N