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
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
20250422,160306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2510,45,2,1.83,660158723,263799,169.09,2500,2555,2455,3200,1730,2465,2502.51,1.68,0,958,2555,2510,2425,2380,2295,2532,2402,1944,735,5000,1770,5,1,37858601,950,5.49,0.25,12,0.70,457.00,10129.00,2880,20240823,-12.85,1928,20240417,30.19,2555,-1.76,20250422,2070,21.26,20250206,2880,-12.85,20240823,1941,29.31,20240422,0.01,Y,014790,5000,1943 억,,637445,N,N,950,N,00,N
20250422,150311,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2485,20,2,0.81,636541933,254325,163.01,2500,2555,2455,3200,1730,2465,2502.87,1.68,0,1493,2555,2510,2425,2380,2295,2532,2402,1944,735,5000,1770,5,1,37858601,941,5.44,0.25,12,0.67,457.00,10129.00,2880,20240823,-13.72,1928,20240417,28.89,2555,-2.74,20250422,2070,20.05,20250206,2880,-13.72,20240823,1941,28.03,20240422,0.01,Y,014790,5000,1943 억,,637445,N,N,9,N,00,N
20250422,140311,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2470,5,2,0.20,595250153,237751,152.39,2500,2555,2455,3200,1730,2465,2503.67,1.68,0,2158,2555,2510,2425,2380,2295,2532,2402,1944,735,5000,1770,5,1,37858601,935,5.40,0.24,12,0.63,457.00,10129.00,2880,20240823,-14.24,1928,20240417,28.11,2555,-3.33,20250422,2070,19.32,20250206,2880,-14.24,20240823,1941,27.25,20240422,0.01,Y,014790,5000,1943 억,,637445,N,N,9,N,00,N
20250422,130310,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2495,30,2,1.22,543404818,216922,139.04,2500,2555,2455,3200,1730,2465,2505.07,1.68,0,5409,2555,2510,2425,2380,2295,2532,2402,1944,735,5000,1770,5,1,37858601,945,5.46,0.25,12,0.57,457.00,10129.00,2880,20240823,-13.37,1928,20240417,29.41,2555,-2.35,20250422,2070,20.53,20250206,2880,-13.37,20240823,1941,28.54,20240422,0.01,Y,014790,5000,1943 억,,637445,N,N,9,N,00,N
20250422,120311,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2535,70,2,2.84,473273683,189026,121.16,2500,2555,2455,3200,1730,2465,2503.75,1.68,0,4195,2555,2510,2425,2380,2295,2532,2402,1944,735,5000,1770,5,1,37858601,960,5.55,0.25,12,0.50,457.00,10129.00,2880,20240823,-11.98,1928,20240417,31.48,2555,-0.78,20250422,2070,22.46,20250206,2880,-11.98,20240823,1941,30.60,20240422,0.01,Y,014790,5000,1943 억,,637445,N,N,9,N,00,N
20250422,110311,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2460,-5,5,-0.20,364180203,145422,93.21,2500,2555,2460,3200,1730,2465,2504.30,1.68,0,9176,2555,2510,2425,2380,2295,2532,2402,1944,735,5000,1770,5,1,37858601,931,5.38,0.24,12,0.38,457.00,10129.00,2880,20240823,-14.58,1928,20240417,27.59,2555,-3.72,20250422,2070,18.84,20250206,2880,-14.58,20240823,1941,26.74,20240422,0.01,Y,014790,5000,1943 억,,637445,N,N,9,N,00,N
20250422,100311,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2510,45,2,1.83,268588718,106905,68.52,2500,2555,2485,3200,1730,2465,2512.41,1.68,0,-2986,2555,2510,2425,2380,2295,2532,2402,1944,735,5000,1770,5,1,37858601,950,5.49,0.25,12,0.28,457.00,10129.00,2880,20240823,-12.85,1928,20240417,30.19,2555,-1.76,20250422,2070,21.26,20250206,2880,-12.85,20240823,1941,29.31,20240422,0.01,Y,014790,5000,1943 억,,637445,N,N,9,N,00,N
20250422,090311,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2500,35,2,1.42,74480000,29730,19.06,2500,2530,2485,3200,1730,2465,2505.21,1.68,0,-1117,2555,2510,2425,2380,2295,2532,2402,1944,735,5000,1770,5,1,37858601,946,5.47,0.25,12,0.08,457.00,10129.00,2880,20240823,-13.19,1928,20240417,29.67,2530,-1.19,20250422,2070,20.77,20250206,2880,-13.19,20240823,1941,28.80,20240422,0.01,Y,014790,5000,1943 억,,637445,N,N,9,N,00,N
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
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 160306 57 100.00 KOSPI 건설 N N N N N 2510 45 2 1.83 660158723 263799 169.09 2500 2555 2455 3200 1730 2465 2502.51 1.68 0 958 2555 2510 2425 2380 2295 2532 2402 1944 735 5000 1770 5 1 37858601 950 5.49 0.25 12 0.70 457.00 10129.00 2880 20240823 -12.85 1928 20240417 30.19 2555 -1.76 20250422 2070 21.26 20250206 2880 -12.85 20240823 1941 29.31 20240422 0.01 Y 014790 5000 1943 억 637445 N N 950 N 00 N
3 20250422 150311 57 100.00 KOSPI 건설 N N N N N 2485 20 2 0.81 636541933 254325 163.01 2500 2555 2455 3200 1730 2465 2502.87 1.68 0 1493 2555 2510 2425 2380 2295 2532 2402 1944 735 5000 1770 5 1 37858601 941 5.44 0.25 12 0.67 457.00 10129.00 2880 20240823 -13.72 1928 20240417 28.89 2555 -2.74 20250422 2070 20.05 20250206 2880 -13.72 20240823 1941 28.03 20240422 0.01 Y 014790 5000 1943 억 637445 N N 9 N 00 N
4 20250422 140311 57 100.00 KOSPI 건설 N N N N N 2470 5 2 0.20 595250153 237751 152.39 2500 2555 2455 3200 1730 2465 2503.67 1.68 0 2158 2555 2510 2425 2380 2295 2532 2402 1944 735 5000 1770 5 1 37858601 935 5.40 0.24 12 0.63 457.00 10129.00 2880 20240823 -14.24 1928 20240417 28.11 2555 -3.33 20250422 2070 19.32 20250206 2880 -14.24 20240823 1941 27.25 20240422 0.01 Y 014790 5000 1943 억 637445 N N 9 N 00 N
5 20250422 130310 57 100.00 KOSPI 건설 N N N N N 2495 30 2 1.22 543404818 216922 139.04 2500 2555 2455 3200 1730 2465 2505.07 1.68 0 5409 2555 2510 2425 2380 2295 2532 2402 1944 735 5000 1770 5 1 37858601 945 5.46 0.25 12 0.57 457.00 10129.00 2880 20240823 -13.37 1928 20240417 29.41 2555 -2.35 20250422 2070 20.53 20250206 2880 -13.37 20240823 1941 28.54 20240422 0.01 Y 014790 5000 1943 억 637445 N N 9 N 00 N
6 20250422 120311 57 100.00 KOSPI 건설 N N N N N 2535 70 2 2.84 473273683 189026 121.16 2500 2555 2455 3200 1730 2465 2503.75 1.68 0 4195 2555 2510 2425 2380 2295 2532 2402 1944 735 5000 1770 5 1 37858601 960 5.55 0.25 12 0.50 457.00 10129.00 2880 20240823 -11.98 1928 20240417 31.48 2555 -0.78 20250422 2070 22.46 20250206 2880 -11.98 20240823 1941 30.60 20240422 0.01 Y 014790 5000 1943 억 637445 N N 9 N 00 N
7 20250422 110311 57 100.00 KOSPI 건설 N N N N N 2460 -5 5 -0.20 364180203 145422 93.21 2500 2555 2460 3200 1730 2465 2504.30 1.68 0 9176 2555 2510 2425 2380 2295 2532 2402 1944 735 5000 1770 5 1 37858601 931 5.38 0.24 12 0.38 457.00 10129.00 2880 20240823 -14.58 1928 20240417 27.59 2555 -3.72 20250422 2070 18.84 20250206 2880 -14.58 20240823 1941 26.74 20240422 0.01 Y 014790 5000 1943 억 637445 N N 9 N 00 N
8 20250422 100311 57 100.00 KOSPI 건설 N N N N N 2510 45 2 1.83 268588718 106905 68.52 2500 2555 2485 3200 1730 2465 2512.41 1.68 0 -2986 2555 2510 2425 2380 2295 2532 2402 1944 735 5000 1770 5 1 37858601 950 5.49 0.25 12 0.28 457.00 10129.00 2880 20240823 -12.85 1928 20240417 30.19 2555 -1.76 20250422 2070 21.26 20250206 2880 -12.85 20240823 1941 29.31 20240422 0.01 Y 014790 5000 1943 억 637445 N N 9 N 00 N
9 20250422 090311 57 100.00 KOSPI 건설 N N N N N 2500 35 2 1.42 74480000 29730 19.06 2500 2530 2485 3200 1730 2465 2505.21 1.68 0 -1117 2555 2510 2425 2380 2295 2532 2402 1944 735 5000 1770 5 1 37858601 946 5.47 0.25 12 0.08 457.00 10129.00 2880 20240823 -13.19 1928 20240417 29.67 2530 -1.19 20250422 2070 20.77 20250206 2880 -13.19 20240823 1941 28.80 20240422 0.01 Y 014790 5000 1943 억 637445 N N 9 N 00 N
10 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
11 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
12 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