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
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
20250421,160305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2465,105,2,4.45,374474356,154006,273.10,2370,2470,2340,3065,1655,2360,2431.45,1.69,0,-3646,2440,2400,2345,2305,2250,2420,2325,1944,705,5000,1690,5,1,37858601,933,5.39,0.24,12,0.41,457.00,10129.00,2880,20240823,-14.41,1928,20240417,27.85,2490,-1.00,20250225,2070,19.08,20250206,2880,-14.41,20240823,1941,27.00,20240422,0.01,Y,014790,5000,1943 억,,641130,N,N,9,N,00,N
20250421,150310,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2455,95,2,4.03,331361261,136358,241.81,2370,2470,2340,3065,1655,2360,2430.08,1.69,0,-3261,2440,2400,2345,2305,2250,2420,2325,1944,705,5000,1690,5,1,37858601,929,5.37,0.24,12,0.36,457.00,10129.00,2880,20240823,-14.76,1928,20240417,27.33,2490,-1.41,20250225,2070,18.60,20250206,2880,-14.76,20240823,1941,26.48,20240422,0.01,Y,014790,5000,1943 억,,641130,N,N,126,N,00,N
20250421,140310,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2410,50,2,2.12,259109796,106776,189.35,2370,2460,2340,3065,1655,2360,2426.67,1.69,0,1730,2440,2400,2345,2305,2250,2420,2325,1944,705,5000,1690,5,1,37858601,912,5.27,0.24,12,0.28,457.00,10129.00,2880,20240823,-16.32,1928,20240417,25.00,2490,-3.21,20250225,2070,16.43,20250206,2880,-16.32,20240823,1941,24.16,20240422,0.01,Y,014790,5000,1943 억,,641130,N,N,126,N,00,N
20250421,130310,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2430,70,2,2.97,218647366,90075,159.73,2370,2460,2340,3065,1655,2360,2427.39,1.69,0,-3492,2440,2400,2345,2305,2250,2420,2325,1944,705,5000,1690,5,1,37858601,920,5.32,0.24,12,0.24,457.00,10129.00,2880,20240823,-15.62,1928,20240417,26.04,2490,-2.41,20250225,2070,17.39,20250206,2880,-15.62,20240823,1941,25.19,20240422,0.01,Y,014790,5000,1943 억,,641130,N,N,126,N,00,N
20250421,120310,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2430,70,2,2.97,168822481,69690,123.58,2370,2460,2340,3065,1655,2360,2422.48,1.69,0,-37,2440,2400,2345,2305,2250,2420,2325,1944,705,5000,1690,5,1,37858601,920,5.32,0.24,12,0.18,457.00,10129.00,2880,20240823,-15.62,1928,20240417,26.04,2490,-2.41,20250225,2070,17.39,20250206,2880,-15.62,20240823,1941,25.19,20240422,0.01,Y,014790,5000,1943 억,,641130,N,N,126,N,00,N
20250421,110310,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2445,85,2,3.60,125953581,51947,92.12,2370,2460,2340,3065,1655,2360,2424.66,1.69,0,-2435,2440,2400,2345,2305,2250,2420,2325,1944,705,5000,1690,5,1,37858601,926,5.35,0.24,12,0.14,457.00,10129.00,2880,20240823,-15.10,1928,20240417,26.82,2490,-1.81,20250225,2070,18.12,20250206,2880,-15.10,20240823,1941,25.97,20240422,0.01,Y,014790,5000,1943 억,,641130,N,N,126,N,00,N
20250421,100308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2420,60,2,2.54,99929275,41205,73.07,2370,2460,2340,3065,1655,2360,2425.17,1.69,0,-3794,2440,2400,2345,2305,2250,2420,2325,1944,705,5000,1690,5,1,37858601,916,5.30,0.24,12,0.11,457.00,10129.00,2880,20240823,-15.97,1928,20240417,25.52,2490,-2.81,20250225,2070,16.91,20250206,2880,-15.97,20240823,1941,24.68,20240422,0.01,Y,014790,5000,1943 억,,641130,N,N,126,N,00,N
20250421,090316,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2365,5,2,0.21,7230930,3074,5.45,2370,2370,2340,3065,1655,2360,2352.29,1.69,0,-82,2440,2400,2345,2305,2250,2420,2325,1944,705,5000,1690,5,1,37858601,895,5.18,0.23,12,0.01,457.00,10129.00,2880,20240823,-17.88,1928,20240417,22.67,2490,-5.02,20250225,2070,14.25,20250206,2880,-17.88,20240823,1941,21.84,20240422,0.01,Y,014790,5000,1943 억,,641130,N,N,126,N,00,N
20250418,160305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2360,65,2,2.83,129227706,54785,136.45,2295,2385,2290,2980,1610,2295,2358.82,1.72,0,-8490,2331,2312,2286,2267,2241,2322,2277,1944,685,5000,1650,5,1,37858601,893,5.16,0.23,12,0.14,457.00,10129.00,2880,20240823,-18.06,1928,20240417,22.41,2490,-5.22,20250225,2070,14.01,20250206,2880,-18.06,20240823,1928,22.41,20240418,0.01,Y,014790,5000,1943 억,,649620,N,N,126,N,00,N
20250418,150308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2360,65,2,2.83,125174696,53068,132.17,2295,2385,2290,2980,1610,2295,2358.76,1.72,0,-8287,2331,2312,2286,2267,2241,2322,2277,1944,685,5000,1650,5,1,37858601,893,5.16,0.23,12,0.14,457.00,10129.00,2880,20240823,-18.06,1928,20240417,22.41,2490,-5.22,20250225,2070,14.01,20250206,2880,-18.06,20240823,1928,22.41,20240418,0.01,Y,014790,5000,1943 억,,649620,N,N,0,N,00,N
20250418,140310,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2360,65,2,2.83,109090056,46253,115.20,2295,2385,2290,2980,1610,2295,2358.55,1.72,0,-10381,2331,2312,2286,2267,2241,2322,2277,1944,685,5000,1650,5,1,37858601,893,5.16,0.23,12,0.12,457.00,10129.00,2880,20240823,-18.06,1928,20240417,22.41,2490,-5.22,20250225,2070,14.01,20250206,2880,-18.06,20240823,1928,22.41,20240418,0.01,Y,014790,5000,1943 억,,649620,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 160305 57 100.00 KOSPI 건설 N N N N N 2465 105 2 4.45 374474356 154006 273.10 2370 2470 2340 3065 1655 2360 2431.45 1.69 0 -3646 2440 2400 2345 2305 2250 2420 2325 1944 705 5000 1690 5 1 37858601 933 5.39 0.24 12 0.41 457.00 10129.00 2880 20240823 -14.41 1928 20240417 27.85 2490 -1.00 20250225 2070 19.08 20250206 2880 -14.41 20240823 1941 27.00 20240422 0.01 Y 014790 5000 1943 억 641130 N N 9 N 00 N
3 20250421 150310 57 100.00 KOSPI 건설 N N N N N 2455 95 2 4.03 331361261 136358 241.81 2370 2470 2340 3065 1655 2360 2430.08 1.69 0 -3261 2440 2400 2345 2305 2250 2420 2325 1944 705 5000 1690 5 1 37858601 929 5.37 0.24 12 0.36 457.00 10129.00 2880 20240823 -14.76 1928 20240417 27.33 2490 -1.41 20250225 2070 18.60 20250206 2880 -14.76 20240823 1941 26.48 20240422 0.01 Y 014790 5000 1943 억 641130 N N 126 N 00 N
4 20250421 140310 57 100.00 KOSPI 건설 N N N N N 2410 50 2 2.12 259109796 106776 189.35 2370 2460 2340 3065 1655 2360 2426.67 1.69 0 1730 2440 2400 2345 2305 2250 2420 2325 1944 705 5000 1690 5 1 37858601 912 5.27 0.24 12 0.28 457.00 10129.00 2880 20240823 -16.32 1928 20240417 25.00 2490 -3.21 20250225 2070 16.43 20250206 2880 -16.32 20240823 1941 24.16 20240422 0.01 Y 014790 5000 1943 억 641130 N N 126 N 00 N
5 20250421 130310 57 100.00 KOSPI 건설 N N N N N 2430 70 2 2.97 218647366 90075 159.73 2370 2460 2340 3065 1655 2360 2427.39 1.69 0 -3492 2440 2400 2345 2305 2250 2420 2325 1944 705 5000 1690 5 1 37858601 920 5.32 0.24 12 0.24 457.00 10129.00 2880 20240823 -15.62 1928 20240417 26.04 2490 -2.41 20250225 2070 17.39 20250206 2880 -15.62 20240823 1941 25.19 20240422 0.01 Y 014790 5000 1943 억 641130 N N 126 N 00 N
6 20250421 120310 57 100.00 KOSPI 건설 N N N N N 2430 70 2 2.97 168822481 69690 123.58 2370 2460 2340 3065 1655 2360 2422.48 1.69 0 -37 2440 2400 2345 2305 2250 2420 2325 1944 705 5000 1690 5 1 37858601 920 5.32 0.24 12 0.18 457.00 10129.00 2880 20240823 -15.62 1928 20240417 26.04 2490 -2.41 20250225 2070 17.39 20250206 2880 -15.62 20240823 1941 25.19 20240422 0.01 Y 014790 5000 1943 억 641130 N N 126 N 00 N
7 20250421 110310 57 100.00 KOSPI 건설 N N N N N 2445 85 2 3.60 125953581 51947 92.12 2370 2460 2340 3065 1655 2360 2424.66 1.69 0 -2435 2440 2400 2345 2305 2250 2420 2325 1944 705 5000 1690 5 1 37858601 926 5.35 0.24 12 0.14 457.00 10129.00 2880 20240823 -15.10 1928 20240417 26.82 2490 -1.81 20250225 2070 18.12 20250206 2880 -15.10 20240823 1941 25.97 20240422 0.01 Y 014790 5000 1943 억 641130 N N 126 N 00 N
8 20250421 100308 57 100.00 KOSPI 건설 N N N N N 2420 60 2 2.54 99929275 41205 73.07 2370 2460 2340 3065 1655 2360 2425.17 1.69 0 -3794 2440 2400 2345 2305 2250 2420 2325 1944 705 5000 1690 5 1 37858601 916 5.30 0.24 12 0.11 457.00 10129.00 2880 20240823 -15.97 1928 20240417 25.52 2490 -2.81 20250225 2070 16.91 20250206 2880 -15.97 20240823 1941 24.68 20240422 0.01 Y 014790 5000 1943 억 641130 N N 126 N 00 N
9 20250421 090316 57 100.00 KOSPI 건설 N N N N N 2365 5 2 0.21 7230930 3074 5.45 2370 2370 2340 3065 1655 2360 2352.29 1.69 0 -82 2440 2400 2345 2305 2250 2420 2325 1944 705 5000 1690 5 1 37858601 895 5.18 0.23 12 0.01 457.00 10129.00 2880 20240823 -17.88 1928 20240417 22.67 2490 -5.02 20250225 2070 14.25 20250206 2880 -17.88 20240823 1941 21.84 20240422 0.01 Y 014790 5000 1943 억 641130 N N 126 N 00 N
10 20250418 160305 57 100.00 KOSPI 건설 N N N N N 2360 65 2 2.83 129227706 54785 136.45 2295 2385 2290 2980 1610 2295 2358.82 1.72 0 -8490 2331 2312 2286 2267 2241 2322 2277 1944 685 5000 1650 5 1 37858601 893 5.16 0.23 12 0.14 457.00 10129.00 2880 20240823 -18.06 1928 20240417 22.41 2490 -5.22 20250225 2070 14.01 20250206 2880 -18.06 20240823 1928 22.41 20240418 0.01 Y 014790 5000 1943 억 649620 N N 126 N 00 N
11 20250418 150308 57 100.00 KOSPI 건설 N N N N N 2360 65 2 2.83 125174696 53068 132.17 2295 2385 2290 2980 1610 2295 2358.76 1.72 0 -8287 2331 2312 2286 2267 2241 2322 2277 1944 685 5000 1650 5 1 37858601 893 5.16 0.23 12 0.14 457.00 10129.00 2880 20240823 -18.06 1928 20240417 22.41 2490 -5.22 20250225 2070 14.01 20250206 2880 -18.06 20240823 1928 22.41 20240418 0.01 Y 014790 5000 1943 억 649620 N N 0 N 00 N
12 20250418 140310 57 100.00 KOSPI 건설 N N N N N 2360 65 2 2.83 109090056 46253 115.20 2295 2385 2290 2980 1610 2295 2358.55 1.72 0 -10381 2331 2312 2286 2267 2241 2322 2277 1944 685 5000 1650 5 1 37858601 893 5.16 0.23 12 0.12 457.00 10129.00 2880 20240823 -18.06 1928 20240417 22.41 2490 -5.22 20250225 2070 14.01 20250206 2880 -18.06 20240823 1928 22.41 20240418 0.01 Y 014790 5000 1943 억 649620 N N 0 N 00 N