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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160312,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2485,-10,5,-0.40,92093730,37048,90.75,2480,2505,2460,3240,1750,2495,2485.79,1.64,0,-7304,2558,2526,2473,2441,2388,2542,2457,1944,745,5000,1790,5,1,37858601,941,5.44,0.25,12,0.10,457.00,10129.00,2880,20240823,-13.72,1939,20240419,28.16,2555,-2.74,20250422,2070,20.05,20250206,2880,-13.72,20240823,1980,25.51,20240430,0.00,Y,014790,5000,1943 억,,621862,N,N,30,N,00,N
20250430,150315,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2475,-20,5,-0.80,90916120,36573,89.58,2480,2505,2460,3240,1750,2495,2485.88,1.64,0,-6998,2558,2526,2473,2441,2388,2542,2457,1944,745,5000,1790,5,1,37858601,937,5.42,0.24,12,0.10,457.00,10129.00,2880,20240823,-14.06,1939,20240419,27.64,2555,-3.13,20250422,2070,19.57,20250206,2880,-14.06,20240823,1980,25.00,20240430,0.00,Y,014790,5000,1943 억,,621862,N,N,7,N,00,N
20250430,140315,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2480,-15,5,-0.60,78721785,31648,77.52,2480,2505,2460,3240,1750,2495,2487.42,1.64,0,-6219,2558,2526,2473,2441,2388,2542,2457,1944,745,5000,1790,5,1,37858601,939,5.43,0.24,12,0.08,457.00,10129.00,2880,20240823,-13.89,1939,20240419,27.90,2555,-2.94,20250422,2070,19.81,20250206,2880,-13.89,20240823,1980,25.25,20240430,0.00,Y,014790,5000,1943 억,,621862,N,N,7,N,00,N
20250430,130315,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2470,-25,5,-1.00,62857125,25248,61.84,2480,2505,2460,3240,1750,2495,2489.59,1.64,0,-5694,2558,2526,2473,2441,2388,2542,2457,1944,745,5000,1790,5,1,37858601,935,5.40,0.24,12,0.07,457.00,10129.00,2880,20240823,-14.24,1939,20240419,27.39,2555,-3.33,20250422,2070,19.32,20250206,2880,-14.24,20240823,1980,24.75,20240430,0.00,Y,014790,5000,1943 억,,621862,N,N,7,N,00,N
20250430,120316,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2500,5,2,0.20,58017205,23301,57.08,2480,2505,2460,3240,1750,2495,2489.90,1.64,0,-3919,2558,2526,2473,2441,2388,2542,2457,1944,745,5000,1790,5,1,37858601,946,5.47,0.25,12,0.06,457.00,10129.00,2880,20240823,-13.19,1939,20240419,28.93,2555,-2.15,20250422,2070,20.77,20250206,2880,-13.19,20240823,1980,26.26,20240430,0.00,Y,014790,5000,1943 억,,621862,N,N,7,N,00,N
20250430,110315,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2500,5,2,0.20,22871335,9213,22.57,2480,2505,2460,3240,1750,2495,2482.51,1.64,0,1038,2558,2526,2473,2441,2388,2542,2457,1944,745,5000,1790,5,1,37858601,946,5.47,0.25,12,0.02,457.00,10129.00,2880,20240823,-13.19,1939,20240419,28.93,2555,-2.15,20250422,2070,20.77,20250206,2880,-13.19,20240823,1980,26.26,20240430,0.00,Y,014790,5000,1943 억,,621862,N,N,7,N,00,N
20250430,100317,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2470,-25,5,-1.00,10859115,4397,10.77,2480,2485,2460,3240,1750,2495,2469.66,1.64,0,1332,2558,2526,2473,2441,2388,2542,2457,1944,745,5000,1790,5,1,37858601,935,5.40,0.24,12,0.01,457.00,10129.00,2880,20240823,-14.24,1939,20240419,27.39,2555,-3.33,20250422,2070,19.32,20250206,2880,-14.24,20240823,1980,24.75,20240430,0.00,Y,014790,5000,1943 억,,621862,N,N,7,N,00,N
20250430,090316,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2475,-20,5,-0.80,1379630,556,1.36,2480,2485,2475,3240,1750,2495,2481.35,1.64,0,-473,2558,2526,2473,2441,2388,2542,2457,1944,745,5000,1790,5,1,37858601,937,5.42,0.24,12,0.00,457.00,10129.00,2880,20240823,-14.06,1939,20240419,27.64,2555,-3.13,20250422,2070,19.57,20250206,2880,-14.06,20240823,1980,25.00,20240430,0.00,Y,014790,5000,1943 억,,621862,N,N,7,N,00,N
20250429,160311,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2495,50,2,2.04,99896975,40351,115.06,2435,2505,2420,3175,1715,2445,2475.70,1.63,0,4698,2518,2481,2453,2416,2388,2500,2435,1944,730,5000,1760,5,1,37858601,945,5.46,0.25,12,0.11,457.00,10129.00,2880,20240823,-13.37,1928,20240418,29.41,2555,-2.35,20250422,2070,20.53,20250206,2880,-13.37,20240823,1958,27.43,20240429,0.00,Y,014790,5000,1943 억,,617117,N,N,7,N,00,N
20250429,150314,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2500,55,2,2.25,87475150,35354,100.81,2435,2505,2420,3175,1715,2445,2474.26,1.63,0,6132,2518,2481,2453,2416,2388,2500,2435,1944,730,5000,1760,5,1,37858601,946,5.47,0.25,12,0.09,457.00,10129.00,2880,20240823,-13.19,1928,20240418,29.67,2555,-2.15,20250422,2070,20.77,20250206,2880,-13.19,20240823,1958,27.68,20240429,0.00,Y,014790,5000,1943 억,,617117,N,N,2,N,00,N
20250429,140314,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2495,50,2,2.04,73941845,29931,85.35,2435,2505,2420,3175,1715,2445,2470.41,1.63,0,8668,2518,2481,2453,2416,2388,2500,2435,1944,730,5000,1760,5,1,37858601,945,5.46,0.25,12,0.08,457.00,10129.00,2880,20240823,-13.37,1928,20240418,29.41,2555,-2.35,20250422,2070,20.53,20250206,2880,-13.37,20240823,1958,27.43,20240429,0.00,Y,014790,5000,1943 억,,617117,N,N,2,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 20250430 160312 57 100.00 KOSPI 건설 N N N N N 2485 -10 5 -0.40 92093730 37048 90.75 2480 2505 2460 3240 1750 2495 2485.79 1.64 0 -7304 2558 2526 2473 2441 2388 2542 2457 1944 745 5000 1790 5 1 37858601 941 5.44 0.25 12 0.10 457.00 10129.00 2880 20240823 -13.72 1939 20240419 28.16 2555 -2.74 20250422 2070 20.05 20250206 2880 -13.72 20240823 1980 25.51 20240430 0.00 Y 014790 5000 1943 억 621862 N N 30 N 00 N
3 20250430 150315 57 100.00 KOSPI 건설 N N N N N 2475 -20 5 -0.80 90916120 36573 89.58 2480 2505 2460 3240 1750 2495 2485.88 1.64 0 -6998 2558 2526 2473 2441 2388 2542 2457 1944 745 5000 1790 5 1 37858601 937 5.42 0.24 12 0.10 457.00 10129.00 2880 20240823 -14.06 1939 20240419 27.64 2555 -3.13 20250422 2070 19.57 20250206 2880 -14.06 20240823 1980 25.00 20240430 0.00 Y 014790 5000 1943 억 621862 N N 7 N 00 N
4 20250430 140315 57 100.00 KOSPI 건설 N N N N N 2480 -15 5 -0.60 78721785 31648 77.52 2480 2505 2460 3240 1750 2495 2487.42 1.64 0 -6219 2558 2526 2473 2441 2388 2542 2457 1944 745 5000 1790 5 1 37858601 939 5.43 0.24 12 0.08 457.00 10129.00 2880 20240823 -13.89 1939 20240419 27.90 2555 -2.94 20250422 2070 19.81 20250206 2880 -13.89 20240823 1980 25.25 20240430 0.00 Y 014790 5000 1943 억 621862 N N 7 N 00 N
5 20250430 130315 57 100.00 KOSPI 건설 N N N N N 2470 -25 5 -1.00 62857125 25248 61.84 2480 2505 2460 3240 1750 2495 2489.59 1.64 0 -5694 2558 2526 2473 2441 2388 2542 2457 1944 745 5000 1790 5 1 37858601 935 5.40 0.24 12 0.07 457.00 10129.00 2880 20240823 -14.24 1939 20240419 27.39 2555 -3.33 20250422 2070 19.32 20250206 2880 -14.24 20240823 1980 24.75 20240430 0.00 Y 014790 5000 1943 억 621862 N N 7 N 00 N
6 20250430 120316 57 100.00 KOSPI 건설 N N N N N 2500 5 2 0.20 58017205 23301 57.08 2480 2505 2460 3240 1750 2495 2489.90 1.64 0 -3919 2558 2526 2473 2441 2388 2542 2457 1944 745 5000 1790 5 1 37858601 946 5.47 0.25 12 0.06 457.00 10129.00 2880 20240823 -13.19 1939 20240419 28.93 2555 -2.15 20250422 2070 20.77 20250206 2880 -13.19 20240823 1980 26.26 20240430 0.00 Y 014790 5000 1943 억 621862 N N 7 N 00 N
7 20250430 110315 57 100.00 KOSPI 건설 N N N N N 2500 5 2 0.20 22871335 9213 22.57 2480 2505 2460 3240 1750 2495 2482.51 1.64 0 1038 2558 2526 2473 2441 2388 2542 2457 1944 745 5000 1790 5 1 37858601 946 5.47 0.25 12 0.02 457.00 10129.00 2880 20240823 -13.19 1939 20240419 28.93 2555 -2.15 20250422 2070 20.77 20250206 2880 -13.19 20240823 1980 26.26 20240430 0.00 Y 014790 5000 1943 억 621862 N N 7 N 00 N
8 20250430 100317 57 100.00 KOSPI 건설 N N N N N 2470 -25 5 -1.00 10859115 4397 10.77 2480 2485 2460 3240 1750 2495 2469.66 1.64 0 1332 2558 2526 2473 2441 2388 2542 2457 1944 745 5000 1790 5 1 37858601 935 5.40 0.24 12 0.01 457.00 10129.00 2880 20240823 -14.24 1939 20240419 27.39 2555 -3.33 20250422 2070 19.32 20250206 2880 -14.24 20240823 1980 24.75 20240430 0.00 Y 014790 5000 1943 억 621862 N N 7 N 00 N
9 20250430 090316 57 100.00 KOSPI 건설 N N N N N 2475 -20 5 -0.80 1379630 556 1.36 2480 2485 2475 3240 1750 2495 2481.35 1.64 0 -473 2558 2526 2473 2441 2388 2542 2457 1944 745 5000 1790 5 1 37858601 937 5.42 0.24 12 0.00 457.00 10129.00 2880 20240823 -14.06 1939 20240419 27.64 2555 -3.13 20250422 2070 19.57 20250206 2880 -14.06 20240823 1980 25.00 20240430 0.00 Y 014790 5000 1943 억 621862 N N 7 N 00 N
10 20250429 160311 57 100.00 KOSPI 건설 N N N N N 2495 50 2 2.04 99896975 40351 115.06 2435 2505 2420 3175 1715 2445 2475.70 1.63 0 4698 2518 2481 2453 2416 2388 2500 2435 1944 730 5000 1760 5 1 37858601 945 5.46 0.25 12 0.11 457.00 10129.00 2880 20240823 -13.37 1928 20240418 29.41 2555 -2.35 20250422 2070 20.53 20250206 2880 -13.37 20240823 1958 27.43 20240429 0.00 Y 014790 5000 1943 억 617117 N N 7 N 00 N
11 20250429 150314 57 100.00 KOSPI 건설 N N N N N 2500 55 2 2.25 87475150 35354 100.81 2435 2505 2420 3175 1715 2445 2474.26 1.63 0 6132 2518 2481 2453 2416 2388 2500 2435 1944 730 5000 1760 5 1 37858601 946 5.47 0.25 12 0.09 457.00 10129.00 2880 20240823 -13.19 1928 20240418 29.67 2555 -2.15 20250422 2070 20.77 20250206 2880 -13.19 20240823 1958 27.68 20240429 0.00 Y 014790 5000 1943 억 617117 N N 2 N 00 N
12 20250429 140314 57 100.00 KOSPI 건설 N N N N N 2495 50 2 2.04 73941845 29931 85.35 2435 2505 2420 3175 1715 2445 2470.41 1.63 0 8668 2518 2481 2453 2416 2388 2500 2435 1944 730 5000 1760 5 1 37858601 945 5.46 0.25 12 0.08 457.00 10129.00 2880 20240823 -13.37 1928 20240418 29.41 2555 -2.35 20250422 2070 20.53 20250206 2880 -13.37 20240823 1958 27.43 20240429 0.00 Y 014790 5000 1943 억 617117 N N 2 N 00 N