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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013360/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
20250422,160259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3340,-170,5,-4.84,3792068280,1123901,106.55,3450,3490,3290,4560,2460,3510,3374.02,64.04,0,-32035,3900,3705,3605,3410,3310,3655,3360,270,1050,500,2170,5,1,54024880,1804,-3.14,2.71,12,2.08,-1065.00,1231.00,5500,20241211,-39.27,1165,20241028,186.70,4965,-32.73,20250402,2710,23.25,20250404,5500,-39.27,20241211,1165,186.70,20241028,0.08,Y,013360,500,270 억,,34598581,N,N,7226,N,00,N
20250422,150304,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3360,-150,5,-4.27,3671845888,1087913,103.14,3450,3490,3290,4560,2460,3510,3375.11,64.04,0,-33178,3900,3705,3605,3410,3310,3655,3360,270,1050,500,2170,5,1,54024880,1815,-3.15,2.73,12,2.01,-1065.00,1231.00,5500,20241211,-38.91,1165,20241028,188.41,4965,-32.33,20250402,2710,23.99,20250404,5500,-38.91,20241211,1165,188.41,20241028,0.08,Y,013360,500,270 억,,34598581,N,N,296,N,00,N
20250422,140304,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3310,-200,5,-5.70,3396437632,1004953,95.27,3450,3490,3290,4560,2460,3510,3379.68,64.04,0,-35969,3900,3705,3605,3410,3310,3655,3360,270,1050,500,2170,5,1,54024880,1788,-3.11,2.69,12,1.86,-1065.00,1231.00,5500,20241211,-39.82,1165,20241028,184.12,4965,-33.33,20250402,2710,22.14,20250404,5500,-39.82,20241211,1165,184.12,20241028,0.08,Y,013360,500,270 억,,34598581,N,N,296,N,00,N
20250422,130303,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3320,-190,5,-5.41,2937108086,866413,82.14,3450,3490,3300,4560,2460,3510,3389.94,64.04,0,-6706,3900,3705,3605,3410,3310,3655,3360,270,1050,500,2170,5,1,54024880,1794,-3.12,2.70,12,1.60,-1065.00,1231.00,5500,20241211,-39.64,1165,20241028,184.98,4965,-33.13,20250402,2710,22.51,20250404,5500,-39.64,20241211,1165,184.98,20241028,0.08,Y,013360,500,270 억,,34598581,N,N,296,N,00,N
20250422,120304,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3330,-180,5,-5.13,2569670014,755511,71.62,3450,3490,3320,4560,2460,3510,3401.21,64.04,0,-9466,3900,3705,3605,3410,3310,3655,3360,270,1050,500,2170,5,1,54024880,1799,-3.13,2.71,12,1.40,-1065.00,1231.00,5500,20241211,-39.45,1165,20241028,185.84,4965,-32.93,20250402,2710,22.88,20250404,5500,-39.45,20241211,1165,185.84,20241028,0.08,Y,013360,500,270 억,,34598581,N,N,296,N,00,N
20250422,110304,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3360,-150,5,-4.27,2135383702,625553,59.30,3450,3490,3350,4560,2460,3510,3413.57,64.04,0,10009,3900,3705,3605,3410,3310,3655,3360,270,1050,500,2170,5,1,54024880,1815,-3.15,2.73,12,1.16,-1065.00,1231.00,5500,20241211,-38.91,1165,20241028,188.41,4965,-32.33,20250402,2710,23.99,20250404,5500,-38.91,20241211,1165,188.41,20241028,0.08,Y,013360,500,270 억,,34598581,N,N,296,N,00,N
20250422,100304,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3405,-105,5,-2.99,1330872174,387714,36.76,3450,3490,3395,4560,2460,3510,3432.59,64.04,0,45597,3900,3705,3605,3410,3310,3655,3360,270,1050,500,2170,5,1,54024880,1840,-3.20,2.77,12,0.72,-1065.00,1231.00,5500,20241211,-38.09,1165,20241028,192.27,4965,-31.42,20250402,2710,25.65,20250404,5500,-38.09,20241211,1165,192.27,20241028,0.08,Y,013360,500,270 억,,34598581,N,N,296,N,00,N
20250422,090305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3475,-35,5,-1.00,141717020,41049,3.89,3450,3480,3425,4560,2460,3510,3452.19,64.04,0,9824,3900,3705,3605,3410,3310,3655,3360,270,1050,500,2170,5,1,54024880,1877,-3.26,2.82,12,0.08,-1065.00,1231.00,5500,20241211,-36.82,1165,20241028,198.28,4965,-30.01,20250402,2710,28.23,20250404,5500,-36.82,20241211,1165,198.28,20241028,0.08,Y,013360,500,270 억,,34598581,N,N,296,N,00,N
20250421,160259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3510,-130,5,-3.57,3802909893,1049760,44.30,3720,3800,3505,4730,2550,3640,3622.78,64.15,0,-68924,4110,3875,3615,3380,3120,3992,3497,270,1090,500,2250,5,1,54024880,1896,-3.30,2.85,12,1.94,-1065.00,1231.00,5500,20241211,-36.18,1165,20241028,201.29,4965,-29.31,20250402,2710,29.52,20250404,5500,-36.18,20241211,1165,201.29,20241028,0.08,Y,013360,500,270 억,,34658060,N,N,296,N,00,N
20250421,150303,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3515,-125,5,-3.43,3680161041,1014843,42.82,3720,3800,3505,4730,2550,3640,3626.34,64.15,0,-66829,4110,3875,3615,3380,3120,3992,3497,270,1090,500,2250,5,1,54024880,1899,-3.30,2.86,12,1.88,-1065.00,1231.00,5500,20241211,-36.09,1165,20241028,201.72,4965,-29.20,20250402,2710,29.70,20250404,5500,-36.09,20241211,1165,201.72,20241028,0.08,Y,013360,500,270 억,,34658060,N,N,3784,N,00,N
20250421,140304,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3530,-110,5,-3.02,3350247956,920990,38.86,3720,3800,3510,4730,2550,3640,3637.66,64.15,0,-57360,4110,3875,3615,3380,3120,3992,3497,270,1090,500,2250,5,1,54024880,1907,-3.31,2.87,12,1.70,-1065.00,1231.00,5500,20241211,-35.82,1165,20241028,203.00,4965,-28.90,20250402,2710,30.26,20250404,5500,-35.82,20241211,1165,203.00,20241028,0.08,Y,013360,500,270 억,,34658060,N,N,3784,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 20250422 160259 57 100.00 KOSPI 건설 N N N N N 3340 -170 5 -4.84 3792068280 1123901 106.55 3450 3490 3290 4560 2460 3510 3374.02 64.04 0 -32035 3900 3705 3605 3410 3310 3655 3360 270 1050 500 2170 5 1 54024880 1804 -3.14 2.71 12 2.08 -1065.00 1231.00 5500 20241211 -39.27 1165 20241028 186.70 4965 -32.73 20250402 2710 23.25 20250404 5500 -39.27 20241211 1165 186.70 20241028 0.08 Y 013360 500 270 억 34598581 N N 7226 N 00 N
3 20250422 150304 57 100.00 KOSPI 건설 N N N N N 3360 -150 5 -4.27 3671845888 1087913 103.14 3450 3490 3290 4560 2460 3510 3375.11 64.04 0 -33178 3900 3705 3605 3410 3310 3655 3360 270 1050 500 2170 5 1 54024880 1815 -3.15 2.73 12 2.01 -1065.00 1231.00 5500 20241211 -38.91 1165 20241028 188.41 4965 -32.33 20250402 2710 23.99 20250404 5500 -38.91 20241211 1165 188.41 20241028 0.08 Y 013360 500 270 억 34598581 N N 296 N 00 N
4 20250422 140304 57 100.00 KOSPI 건설 N N N N N 3310 -200 5 -5.70 3396437632 1004953 95.27 3450 3490 3290 4560 2460 3510 3379.68 64.04 0 -35969 3900 3705 3605 3410 3310 3655 3360 270 1050 500 2170 5 1 54024880 1788 -3.11 2.69 12 1.86 -1065.00 1231.00 5500 20241211 -39.82 1165 20241028 184.12 4965 -33.33 20250402 2710 22.14 20250404 5500 -39.82 20241211 1165 184.12 20241028 0.08 Y 013360 500 270 억 34598581 N N 296 N 00 N
5 20250422 130303 57 100.00 KOSPI 건설 N N N N N 3320 -190 5 -5.41 2937108086 866413 82.14 3450 3490 3300 4560 2460 3510 3389.94 64.04 0 -6706 3900 3705 3605 3410 3310 3655 3360 270 1050 500 2170 5 1 54024880 1794 -3.12 2.70 12 1.60 -1065.00 1231.00 5500 20241211 -39.64 1165 20241028 184.98 4965 -33.13 20250402 2710 22.51 20250404 5500 -39.64 20241211 1165 184.98 20241028 0.08 Y 013360 500 270 억 34598581 N N 296 N 00 N
6 20250422 120304 57 100.00 KOSPI 건설 N N N N N 3330 -180 5 -5.13 2569670014 755511 71.62 3450 3490 3320 4560 2460 3510 3401.21 64.04 0 -9466 3900 3705 3605 3410 3310 3655 3360 270 1050 500 2170 5 1 54024880 1799 -3.13 2.71 12 1.40 -1065.00 1231.00 5500 20241211 -39.45 1165 20241028 185.84 4965 -32.93 20250402 2710 22.88 20250404 5500 -39.45 20241211 1165 185.84 20241028 0.08 Y 013360 500 270 억 34598581 N N 296 N 00 N
7 20250422 110304 57 100.00 KOSPI 건설 N N N N N 3360 -150 5 -4.27 2135383702 625553 59.30 3450 3490 3350 4560 2460 3510 3413.57 64.04 0 10009 3900 3705 3605 3410 3310 3655 3360 270 1050 500 2170 5 1 54024880 1815 -3.15 2.73 12 1.16 -1065.00 1231.00 5500 20241211 -38.91 1165 20241028 188.41 4965 -32.33 20250402 2710 23.99 20250404 5500 -38.91 20241211 1165 188.41 20241028 0.08 Y 013360 500 270 억 34598581 N N 296 N 00 N
8 20250422 100304 57 100.00 KOSPI 건설 N N N N N 3405 -105 5 -2.99 1330872174 387714 36.76 3450 3490 3395 4560 2460 3510 3432.59 64.04 0 45597 3900 3705 3605 3410 3310 3655 3360 270 1050 500 2170 5 1 54024880 1840 -3.20 2.77 12 0.72 -1065.00 1231.00 5500 20241211 -38.09 1165 20241028 192.27 4965 -31.42 20250402 2710 25.65 20250404 5500 -38.09 20241211 1165 192.27 20241028 0.08 Y 013360 500 270 억 34598581 N N 296 N 00 N
9 20250422 090305 57 100.00 KOSPI 건설 N N N N N 3475 -35 5 -1.00 141717020 41049 3.89 3450 3480 3425 4560 2460 3510 3452.19 64.04 0 9824 3900 3705 3605 3410 3310 3655 3360 270 1050 500 2170 5 1 54024880 1877 -3.26 2.82 12 0.08 -1065.00 1231.00 5500 20241211 -36.82 1165 20241028 198.28 4965 -30.01 20250402 2710 28.23 20250404 5500 -36.82 20241211 1165 198.28 20241028 0.08 Y 013360 500 270 억 34598581 N N 296 N 00 N
10 20250421 160259 57 100.00 KOSPI 건설 N N N N N 3510 -130 5 -3.57 3802909893 1049760 44.30 3720 3800 3505 4730 2550 3640 3622.78 64.15 0 -68924 4110 3875 3615 3380 3120 3992 3497 270 1090 500 2250 5 1 54024880 1896 -3.30 2.85 12 1.94 -1065.00 1231.00 5500 20241211 -36.18 1165 20241028 201.29 4965 -29.31 20250402 2710 29.52 20250404 5500 -36.18 20241211 1165 201.29 20241028 0.08 Y 013360 500 270 억 34658060 N N 296 N 00 N
11 20250421 150303 57 100.00 KOSPI 건설 N N N N N 3515 -125 5 -3.43 3680161041 1014843 42.82 3720 3800 3505 4730 2550 3640 3626.34 64.15 0 -66829 4110 3875 3615 3380 3120 3992 3497 270 1090 500 2250 5 1 54024880 1899 -3.30 2.86 12 1.88 -1065.00 1231.00 5500 20241211 -36.09 1165 20241028 201.72 4965 -29.20 20250402 2710 29.70 20250404 5500 -36.09 20241211 1165 201.72 20241028 0.08 Y 013360 500 270 억 34658060 N N 3784 N 00 N
12 20250421 140304 57 100.00 KOSPI 건설 N N N N N 3530 -110 5 -3.02 3350247956 920990 38.86 3720 3800 3510 4730 2550 3640 3637.66 64.15 0 -57360 4110 3875 3615 3380 3120 3992 3497 270 1090 500 2250 5 1 54024880 1907 -3.31 2.87 12 1.70 -1065.00 1231.00 5500 20241211 -35.82 1165 20241028 203.00 4965 -28.90 20250402 2710 30.26 20250404 5500 -35.82 20241211 1165 203.00 20241028 0.08 Y 013360 500 270 억 34658060 N N 3784 N 00 N