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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010960/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
20250421,160245,57,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,3950,910,1,29.93,12851223791,3492666,11835.93,3040,3950,3025,3950,2130,3040,3679.47,3.77,0,114,3123,3081,3048,3006,2973,3102,3027,125,910,500,2180,5,1,25000000,988,18.81,0.42,12,13.97,210.00,9454.00,3950,20250421,0.00,2915,20250407,35.51,3950,0.00,20250421,2915,35.51,20250407,3950,0.00,20250421,2915,35.51,20250407,0.61,Y,010960,500,125 억,,942830,N,N,105,N,00,N
20250421,150249,57,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,3950,910,1,29.93,12834941891,3488544,11821.97,3040,3950,3025,3950,2130,3040,3679.17,3.77,0,-161,3123,3081,3048,3006,2973,3102,3027,125,910,500,2180,5,1,25000000,988,18.81,0.42,12,13.95,210.00,9454.00,3950,20250421,0.00,2915,20250407,35.51,3950,0.00,20250421,2915,35.51,20250407,3950,0.00,20250421,2915,35.51,20250407,0.61,Y,010960,500,125 억,,942830,N,N,85,N,00,N
20250421,140249,57,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,3802,762,2,25.07,9916509115,2739756,9284.48,3040,3940,3025,3950,2130,3040,3619.49,3.77,0,2813,3123,3081,3048,3006,2973,3102,3027,125,910,500,2180,5,1,25000000,951,18.10,0.40,12,10.96,210.00,9454.00,3940,20250421,-3.50,2915,20250407,30.43,3940,-3.50,20250421,2915,30.43,20250407,3940,-3.50,20250421,2915,30.43,20250407,0.61,Y,010960,500,125 억,,942830,N,N,85,N,00,N
20250421,130250,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3200,160,2,5.26,806299280,255407,865.52,3040,3260,3025,3950,2130,3040,3156.92,3.77,0,1929,3123,3081,3048,3006,2973,3102,3027,125,910,500,2180,5,1,25000000,800,15.24,0.34,12,1.02,210.00,9454.00,3650,20240730,-12.33,2915,20250407,9.78,3260,-1.84,20250421,2915,9.78,20250407,3650,-12.33,20240730,2915,9.78,20250407,0.61,Y,010960,500,125 억,,942830,N,N,85,N,00,N
20250421,120249,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3195,155,2,5.10,591797360,188594,639.11,3040,3260,3025,3950,2130,3040,3137.94,3.77,0,4682,3123,3081,3048,3006,2973,3102,3027,125,910,500,2180,5,1,25000000,799,15.21,0.34,12,0.75,210.00,9454.00,3650,20240730,-12.47,2915,20250407,9.61,3260,-1.99,20250421,2915,9.61,20250407,3650,-12.47,20240730,2915,9.61,20250407,0.61,Y,010960,500,125 억,,942830,N,N,85,N,00,N
20250421,110250,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3040,0,3,0.00,18571270,6113,20.72,3040,3050,3025,3950,2130,3040,3038.00,3.77,0,461,3123,3081,3048,3006,2973,3102,3027,125,910,500,2180,5,1,25000000,760,14.48,0.32,12,0.02,210.00,9454.00,3650,20240730,-16.71,2915,20250407,4.29,3130,-2.88,20250106,2915,4.29,20250407,3650,-16.71,20240730,2915,4.29,20250407,0.61,Y,010960,500,125 억,,942830,N,N,85,N,00,N
20250421,100247,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3040,0,3,0.00,8488145,2796,9.48,3040,3050,3025,3950,2130,3040,3035.82,3.77,0,399,3123,3081,3048,3006,2973,3102,3027,125,910,500,2180,5,1,25000000,760,14.48,0.32,12,0.01,210.00,9454.00,3650,20240730,-16.71,2915,20250407,4.29,3130,-2.88,20250106,2915,4.29,20250407,3650,-16.71,20240730,2915,4.29,20250407,0.61,Y,010960,500,125 억,,942830,N,N,85,N,00,N
20250421,090254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3040,0,3,0.00,69920,23,0.08,3040,3040,3040,3950,2130,3040,3040.00,3.77,0,0,3123,3081,3048,3006,2973,3102,3027,125,910,500,2180,5,1,25000000,760,14.48,0.32,12,0.00,210.00,9454.00,3650,20240730,-16.71,2915,20250407,4.29,3130,-2.88,20250106,2915,4.29,20250407,3650,-16.71,20240730,2915,4.29,20250407,0.61,Y,010960,500,125 억,,942830,N,N,85,N,00,N
20250418,160245,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3040,10,2,0.33,89720650,29489,283.09,3030,3090,3015,3935,2125,3030,3042.51,3.76,0,507,3050,3040,3025,3015,3000,3042,3017,125,905,500,2180,5,1,25000000,760,14.48,0.32,12,0.12,210.00,9454.00,3650,20240730,-16.71,2915,20250407,4.29,3130,-2.88,20250106,2915,4.29,20250407,3650,-16.71,20240730,2915,4.29,20250407,0.60,Y,010960,500,125 억,,939346,N,N,85,N,00,N
20250418,150248,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3040,10,2,0.33,88487865,29083,279.19,3030,3090,3015,3935,2125,3030,3042.60,3.76,0,795,3050,3040,3025,3015,3000,3042,3017,125,905,500,2180,5,1,25000000,760,14.48,0.32,12,0.12,210.00,9454.00,3650,20240730,-16.71,2915,20250407,4.29,3130,-2.88,20250106,2915,4.29,20250407,3650,-16.71,20240730,2915,4.29,20250407,0.60,Y,010960,500,125 억,,939346,N,N,0,N,00,N
20250418,140249,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3035,5,2,0.17,67905205,22299,214.06,3030,3090,3015,3935,2125,3030,3045.21,3.76,0,619,3050,3040,3025,3015,3000,3042,3017,125,905,500,2180,5,1,25000000,759,14.45,0.32,12,0.09,210.00,9454.00,3650,20240730,-16.85,2915,20250407,4.12,3130,-3.04,20250106,2915,4.12,20250407,3650,-16.85,20240730,2915,4.12,20250407,0.60,Y,010960,500,125 억,,939346,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 20250421 160245 57 100.00 KOSPI 신고가 건설 N N N N N 3950 910 1 29.93 12851223791 3492666 11835.93 3040 3950 3025 3950 2130 3040 3679.47 3.77 0 114 3123 3081 3048 3006 2973 3102 3027 125 910 500 2180 5 1 25000000 988 18.81 0.42 12 13.97 210.00 9454.00 3950 20250421 0.00 2915 20250407 35.51 3950 0.00 20250421 2915 35.51 20250407 3950 0.00 20250421 2915 35.51 20250407 0.61 Y 010960 500 125 억 942830 N N 105 N 00 N
3 20250421 150249 57 100.00 KOSPI 신고가 건설 N N N N N 3950 910 1 29.93 12834941891 3488544 11821.97 3040 3950 3025 3950 2130 3040 3679.17 3.77 0 -161 3123 3081 3048 3006 2973 3102 3027 125 910 500 2180 5 1 25000000 988 18.81 0.42 12 13.95 210.00 9454.00 3950 20250421 0.00 2915 20250407 35.51 3950 0.00 20250421 2915 35.51 20250407 3950 0.00 20250421 2915 35.51 20250407 0.61 Y 010960 500 125 억 942830 N N 85 N 00 N
4 20250421 140249 57 100.00 KOSPI 신고가 건설 N N N N N 3802 762 2 25.07 9916509115 2739756 9284.48 3040 3940 3025 3950 2130 3040 3619.49 3.77 0 2813 3123 3081 3048 3006 2973 3102 3027 125 910 500 2180 5 1 25000000 951 18.10 0.40 12 10.96 210.00 9454.00 3940 20250421 -3.50 2915 20250407 30.43 3940 -3.50 20250421 2915 30.43 20250407 3940 -3.50 20250421 2915 30.43 20250407 0.61 Y 010960 500 125 억 942830 N N 85 N 00 N
5 20250421 130250 57 100.00 KOSPI 건설 N N N N N 3200 160 2 5.26 806299280 255407 865.52 3040 3260 3025 3950 2130 3040 3156.92 3.77 0 1929 3123 3081 3048 3006 2973 3102 3027 125 910 500 2180 5 1 25000000 800 15.24 0.34 12 1.02 210.00 9454.00 3650 20240730 -12.33 2915 20250407 9.78 3260 -1.84 20250421 2915 9.78 20250407 3650 -12.33 20240730 2915 9.78 20250407 0.61 Y 010960 500 125 억 942830 N N 85 N 00 N
6 20250421 120249 57 100.00 KOSPI 건설 N N N N N 3195 155 2 5.10 591797360 188594 639.11 3040 3260 3025 3950 2130 3040 3137.94 3.77 0 4682 3123 3081 3048 3006 2973 3102 3027 125 910 500 2180 5 1 25000000 799 15.21 0.34 12 0.75 210.00 9454.00 3650 20240730 -12.47 2915 20250407 9.61 3260 -1.99 20250421 2915 9.61 20250407 3650 -12.47 20240730 2915 9.61 20250407 0.61 Y 010960 500 125 억 942830 N N 85 N 00 N
7 20250421 110250 57 100.00 KOSPI 건설 N N N N N 3040 0 3 0.00 18571270 6113 20.72 3040 3050 3025 3950 2130 3040 3038.00 3.77 0 461 3123 3081 3048 3006 2973 3102 3027 125 910 500 2180 5 1 25000000 760 14.48 0.32 12 0.02 210.00 9454.00 3650 20240730 -16.71 2915 20250407 4.29 3130 -2.88 20250106 2915 4.29 20250407 3650 -16.71 20240730 2915 4.29 20250407 0.61 Y 010960 500 125 억 942830 N N 85 N 00 N
8 20250421 100247 57 100.00 KOSPI 건설 N N N N N 3040 0 3 0.00 8488145 2796 9.48 3040 3050 3025 3950 2130 3040 3035.82 3.77 0 399 3123 3081 3048 3006 2973 3102 3027 125 910 500 2180 5 1 25000000 760 14.48 0.32 12 0.01 210.00 9454.00 3650 20240730 -16.71 2915 20250407 4.29 3130 -2.88 20250106 2915 4.29 20250407 3650 -16.71 20240730 2915 4.29 20250407 0.61 Y 010960 500 125 억 942830 N N 85 N 00 N
9 20250421 090254 57 100.00 KOSPI 건설 N N N N N 3040 0 3 0.00 69920 23 0.08 3040 3040 3040 3950 2130 3040 3040.00 3.77 0 0 3123 3081 3048 3006 2973 3102 3027 125 910 500 2180 5 1 25000000 760 14.48 0.32 12 0.00 210.00 9454.00 3650 20240730 -16.71 2915 20250407 4.29 3130 -2.88 20250106 2915 4.29 20250407 3650 -16.71 20240730 2915 4.29 20250407 0.61 Y 010960 500 125 억 942830 N N 85 N 00 N
10 20250418 160245 57 100.00 KOSPI 건설 N N N N N 3040 10 2 0.33 89720650 29489 283.09 3030 3090 3015 3935 2125 3030 3042.51 3.76 0 507 3050 3040 3025 3015 3000 3042 3017 125 905 500 2180 5 1 25000000 760 14.48 0.32 12 0.12 210.00 9454.00 3650 20240730 -16.71 2915 20250407 4.29 3130 -2.88 20250106 2915 4.29 20250407 3650 -16.71 20240730 2915 4.29 20250407 0.60 Y 010960 500 125 억 939346 N N 85 N 00 N
11 20250418 150248 57 100.00 KOSPI 건설 N N N N N 3040 10 2 0.33 88487865 29083 279.19 3030 3090 3015 3935 2125 3030 3042.60 3.76 0 795 3050 3040 3025 3015 3000 3042 3017 125 905 500 2180 5 1 25000000 760 14.48 0.32 12 0.12 210.00 9454.00 3650 20240730 -16.71 2915 20250407 4.29 3130 -2.88 20250106 2915 4.29 20250407 3650 -16.71 20240730 2915 4.29 20250407 0.60 Y 010960 500 125 억 939346 N N 0 N 00 N
12 20250418 140249 57 100.00 KOSPI 건설 N N N N N 3035 5 2 0.17 67905205 22299 214.06 3030 3090 3015 3935 2125 3030 3045.21 3.76 0 619 3050 3040 3025 3015 3000 3042 3017 125 905 500 2180 5 1 25000000 759 14.45 0.32 12 0.09 210.00 9454.00 3650 20240730 -16.85 2915 20250407 4.12 3130 -3.04 20250106 2915 4.12 20250407 3650 -16.85 20240730 2915 4.12 20250407 0.60 Y 010960 500 125 억 939346 N N 0 N 00 N