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
023960/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
20250422,160337,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1376,-65,5,-4.51,330295619,238528,74.15,1432,1437,1364,1873,1009,1441,1384.75,1.92,0,7754,1524,1482,1455,1413,1386,1469,1400,175,432,500,970,1,1,35058587,482,12.98,1.05,12,0.68,106.00,1308.00,2450,20240930,-43.84,1138,20250407,20.91,1529,-10.01,20250418,1138,20.91,20250407,2450,-43.84,20240930,1138,20.91,20250407,0.63,Y,023960,500,175 억,,674491,N,N,1331,N,00,N
20250422,150343,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1372,-69,5,-4.79,324213994,234109,72.78,1432,1437,1364,1873,1009,1441,1384.88,1.92,0,7931,1524,1482,1455,1413,1386,1469,1400,175,432,500,970,1,1,35058587,481,12.94,1.05,12,0.67,106.00,1308.00,2450,20240930,-44.00,1138,20250407,20.56,1529,-10.27,20250418,1138,20.56,20250407,2450,-44.00,20240930,1138,20.56,20250407,0.63,Y,023960,500,175 억,,674491,N,N,3,N,00,N
20250422,140343,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1379,-62,5,-4.30,315869263,228047,70.89,1432,1437,1364,1873,1009,1441,1385.11,1.92,0,8040,1524,1482,1455,1413,1386,1469,1400,175,432,500,970,1,1,35058587,483,13.01,1.05,12,0.65,106.00,1308.00,2450,20240930,-43.71,1138,20250407,21.18,1529,-9.81,20250418,1138,21.18,20250407,2450,-43.71,20240930,1138,21.18,20250407,0.63,Y,023960,500,175 억,,674491,N,N,3,N,00,N
20250422,130342,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1377,-64,5,-4.44,291469579,210402,65.41,1432,1437,1364,1873,1009,1441,1385.30,1.92,0,10578,1524,1482,1455,1413,1386,1469,1400,175,432,500,970,1,1,35058587,483,12.99,1.05,12,0.60,106.00,1308.00,2450,20240930,-43.80,1138,20250407,21.00,1529,-9.94,20250418,1138,21.00,20250407,2450,-43.80,20240930,1138,21.00,20250407,0.63,Y,023960,500,175 억,,674491,N,N,3,N,00,N
20250422,120343,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1366,-75,5,-5.20,267755739,193186,60.06,1432,1437,1364,1873,1009,1441,1386.00,1.92,0,12505,1524,1482,1455,1413,1386,1469,1400,175,432,500,970,1,1,35058587,479,12.89,1.04,12,0.55,106.00,1308.00,2450,20240930,-44.24,1138,20250407,20.04,1529,-10.66,20250418,1138,20.04,20250407,2450,-44.24,20240930,1138,20.04,20250407,0.63,Y,023960,500,175 억,,674491,N,N,3,N,00,N
20250422,110342,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1389,-52,5,-3.61,198536499,142802,44.39,1432,1437,1373,1873,1009,1441,1390.29,1.92,0,17576,1524,1482,1455,1413,1386,1469,1400,175,432,500,970,1,1,35058587,487,13.10,1.06,12,0.41,106.00,1308.00,2450,20240930,-43.31,1138,20250407,22.06,1529,-9.16,20250418,1138,22.06,20250407,2450,-43.31,20240930,1138,22.06,20250407,0.63,Y,023960,500,175 억,,674491,N,N,3,N,00,N
20250422,100343,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1381,-60,5,-4.16,175710113,126312,39.27,1432,1437,1373,1873,1009,1441,1391.08,1.92,0,16925,1524,1482,1455,1413,1386,1469,1400,175,432,500,970,1,1,35058587,484,13.03,1.06,12,0.36,106.00,1308.00,2450,20240930,-43.63,1138,20250407,21.35,1529,-9.68,20250418,1138,21.35,20250407,2450,-43.63,20240930,1138,21.35,20250407,0.63,Y,023960,500,175 억,,674491,N,N,3,N,00,N
20250422,090343,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1436,-5,5,-0.35,4785962,3350,1.04,1432,1436,1420,1873,1009,1441,1428.65,1.92,0,335,1524,1482,1455,1413,1386,1469,1400,175,432,500,970,1,1,35058587,503,13.55,1.10,12,0.01,106.00,1308.00,2450,20240930,-41.39,1138,20250407,26.19,1529,-6.08,20250418,1138,26.19,20250407,2450,-41.39,20240930,1138,26.19,20250407,0.63,Y,023960,500,175 억,,674491,N,N,3,N,00,N
20250421,160336,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1441,-23,5,-1.57,469052119,321445,32.99,1497,1497,1428,1903,1025,1464,1459.26,1.99,0,-19419,1640,1552,1441,1353,1242,1596,1397,175,439,500,990,1,1,35058587,505,13.59,1.10,12,0.92,106.00,1308.00,2450,20240930,-41.18,1138,20250407,26.63,1529,-5.76,20250418,1138,26.63,20250407,2450,-41.18,20240930,1138,26.63,20250407,0.65,Y,023960,500,175 억,,697034,N,N,3,N,00,N
20250421,150341,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1448,-16,5,-1.09,460543176,315543,32.39,1497,1497,1428,1903,1025,1464,1459.53,1.99,0,-18084,1640,1552,1441,1353,1242,1596,1397,175,439,500,990,1,1,35058587,508,13.66,1.11,12,0.90,106.00,1308.00,2450,20240930,-40.90,1138,20250407,27.24,1529,-5.30,20250418,1138,27.24,20250407,2450,-40.90,20240930,1138,27.24,20250407,0.65,Y,023960,500,175 억,,697034,N,N,28,N,00,N
20250421,140342,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1447,-17,5,-1.16,415048647,283824,29.13,1497,1497,1436,1903,1025,1464,1462.35,1.99,0,-12224,1640,1552,1441,1353,1242,1596,1397,175,439,500,990,1,1,35058587,507,13.65,1.11,12,0.81,106.00,1308.00,2450,20240930,-40.94,1138,20250407,27.15,1529,-5.36,20250418,1138,27.15,20250407,2450,-40.94,20240930,1138,27.15,20250407,0.65,Y,023960,500,175 억,,697034,N,N,28,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 160337 57 100.00 KOSPI 건설 N N N N N 1376 -65 5 -4.51 330295619 238528 74.15 1432 1437 1364 1873 1009 1441 1384.75 1.92 0 7754 1524 1482 1455 1413 1386 1469 1400 175 432 500 970 1 1 35058587 482 12.98 1.05 12 0.68 106.00 1308.00 2450 20240930 -43.84 1138 20250407 20.91 1529 -10.01 20250418 1138 20.91 20250407 2450 -43.84 20240930 1138 20.91 20250407 0.63 Y 023960 500 175 억 674491 N N 1331 N 00 N
3 20250422 150343 57 100.00 KOSPI 건설 N N N N N 1372 -69 5 -4.79 324213994 234109 72.78 1432 1437 1364 1873 1009 1441 1384.88 1.92 0 7931 1524 1482 1455 1413 1386 1469 1400 175 432 500 970 1 1 35058587 481 12.94 1.05 12 0.67 106.00 1308.00 2450 20240930 -44.00 1138 20250407 20.56 1529 -10.27 20250418 1138 20.56 20250407 2450 -44.00 20240930 1138 20.56 20250407 0.63 Y 023960 500 175 억 674491 N N 3 N 00 N
4 20250422 140343 57 100.00 KOSPI 건설 N N N N N 1379 -62 5 -4.30 315869263 228047 70.89 1432 1437 1364 1873 1009 1441 1385.11 1.92 0 8040 1524 1482 1455 1413 1386 1469 1400 175 432 500 970 1 1 35058587 483 13.01 1.05 12 0.65 106.00 1308.00 2450 20240930 -43.71 1138 20250407 21.18 1529 -9.81 20250418 1138 21.18 20250407 2450 -43.71 20240930 1138 21.18 20250407 0.63 Y 023960 500 175 억 674491 N N 3 N 00 N
5 20250422 130342 57 100.00 KOSPI 건설 N N N N N 1377 -64 5 -4.44 291469579 210402 65.41 1432 1437 1364 1873 1009 1441 1385.30 1.92 0 10578 1524 1482 1455 1413 1386 1469 1400 175 432 500 970 1 1 35058587 483 12.99 1.05 12 0.60 106.00 1308.00 2450 20240930 -43.80 1138 20250407 21.00 1529 -9.94 20250418 1138 21.00 20250407 2450 -43.80 20240930 1138 21.00 20250407 0.63 Y 023960 500 175 억 674491 N N 3 N 00 N
6 20250422 120343 57 100.00 KOSPI 건설 N N N N N 1366 -75 5 -5.20 267755739 193186 60.06 1432 1437 1364 1873 1009 1441 1386.00 1.92 0 12505 1524 1482 1455 1413 1386 1469 1400 175 432 500 970 1 1 35058587 479 12.89 1.04 12 0.55 106.00 1308.00 2450 20240930 -44.24 1138 20250407 20.04 1529 -10.66 20250418 1138 20.04 20250407 2450 -44.24 20240930 1138 20.04 20250407 0.63 Y 023960 500 175 억 674491 N N 3 N 00 N
7 20250422 110342 57 100.00 KOSPI 건설 N N N N N 1389 -52 5 -3.61 198536499 142802 44.39 1432 1437 1373 1873 1009 1441 1390.29 1.92 0 17576 1524 1482 1455 1413 1386 1469 1400 175 432 500 970 1 1 35058587 487 13.10 1.06 12 0.41 106.00 1308.00 2450 20240930 -43.31 1138 20250407 22.06 1529 -9.16 20250418 1138 22.06 20250407 2450 -43.31 20240930 1138 22.06 20250407 0.63 Y 023960 500 175 억 674491 N N 3 N 00 N
8 20250422 100343 57 100.00 KOSPI 건설 N N N N N 1381 -60 5 -4.16 175710113 126312 39.27 1432 1437 1373 1873 1009 1441 1391.08 1.92 0 16925 1524 1482 1455 1413 1386 1469 1400 175 432 500 970 1 1 35058587 484 13.03 1.06 12 0.36 106.00 1308.00 2450 20240930 -43.63 1138 20250407 21.35 1529 -9.68 20250418 1138 21.35 20250407 2450 -43.63 20240930 1138 21.35 20250407 0.63 Y 023960 500 175 억 674491 N N 3 N 00 N
9 20250422 090343 57 100.00 KOSPI 건설 N N N N N 1436 -5 5 -0.35 4785962 3350 1.04 1432 1436 1420 1873 1009 1441 1428.65 1.92 0 335 1524 1482 1455 1413 1386 1469 1400 175 432 500 970 1 1 35058587 503 13.55 1.10 12 0.01 106.00 1308.00 2450 20240930 -41.39 1138 20250407 26.19 1529 -6.08 20250418 1138 26.19 20250407 2450 -41.39 20240930 1138 26.19 20250407 0.63 Y 023960 500 175 억 674491 N N 3 N 00 N
10 20250421 160336 57 100.00 KOSPI 건설 N N N N N 1441 -23 5 -1.57 469052119 321445 32.99 1497 1497 1428 1903 1025 1464 1459.26 1.99 0 -19419 1640 1552 1441 1353 1242 1596 1397 175 439 500 990 1 1 35058587 505 13.59 1.10 12 0.92 106.00 1308.00 2450 20240930 -41.18 1138 20250407 26.63 1529 -5.76 20250418 1138 26.63 20250407 2450 -41.18 20240930 1138 26.63 20250407 0.65 Y 023960 500 175 억 697034 N N 3 N 00 N
11 20250421 150341 57 100.00 KOSPI 건설 N N N N N 1448 -16 5 -1.09 460543176 315543 32.39 1497 1497 1428 1903 1025 1464 1459.53 1.99 0 -18084 1640 1552 1441 1353 1242 1596 1397 175 439 500 990 1 1 35058587 508 13.66 1.11 12 0.90 106.00 1308.00 2450 20240930 -40.90 1138 20250407 27.24 1529 -5.30 20250418 1138 27.24 20250407 2450 -40.90 20240930 1138 27.24 20250407 0.65 Y 023960 500 175 억 697034 N N 28 N 00 N
12 20250421 140342 57 100.00 KOSPI 건설 N N N N N 1447 -17 5 -1.16 415048647 283824 29.13 1497 1497 1436 1903 1025 1464 1462.35 1.99 0 -12224 1640 1552 1441 1353 1242 1596 1397 175 439 500 990 1 1 35058587 507 13.65 1.11 12 0.81 106.00 1308.00 2450 20240930 -40.94 1138 20250407 27.15 1529 -5.36 20250418 1138 27.15 20250407 2450 -40.94 20240930 1138 27.15 20250407 0.65 Y 023960 500 175 억 697034 N N 28 N 00 N