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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001260/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
20250414,160117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8120,30,2,0.37,75079320,9258,41.55,8180,8190,7980,10510,5670,8090,8109.67,1.44,0,-1359,8356,8222,7986,7852,7616,8290,7920,492,2420,5000,5170,10,1,9832572,798,12.89,0.67,12,0.09,630.00,12189.00,10500,20241113,-22.67,5660,20240418,43.46,8760,-7.31,20250206,7250,12.00,20250331,10500,-22.67,20241113,5660,43.46,20240418,0.28,Y,001260,5000,491 억,,141163,N,N,45,N,00,N
20250414,150117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8080,-10,5,-0.12,70746310,8723,39.15,8180,8190,7980,10510,5670,8090,8110.32,1.44,0,-1316,8356,8222,7986,7852,7616,8290,7920,492,2420,5000,5170,10,1,9832572,794,12.83,0.66,12,0.09,630.00,12189.00,10500,20241113,-23.05,5660,20240418,42.76,8760,-7.76,20250206,7250,11.45,20250331,10500,-23.05,20241113,5660,42.76,20240418,0.28,Y,001260,5000,491 억,,141163,N,N,146,N,00,N
20250414,140116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8100,10,2,0.12,64642180,7969,35.77,8180,8190,7980,10510,5670,8090,8111.71,1.44,0,-1422,8356,8222,7986,7852,7616,8290,7920,492,2420,5000,5170,10,1,9832572,796,12.86,0.66,12,0.08,630.00,12189.00,10500,20241113,-22.86,5660,20240418,43.11,8760,-7.53,20250206,7250,11.72,20250331,10500,-22.86,20241113,5660,43.11,20240418,0.28,Y,001260,5000,491 억,,141163,N,N,146,N,00,N
20250414,130117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8100,10,2,0.12,57251750,7060,31.69,8180,8190,7980,10510,5670,8090,8109.31,1.44,0,-1140,8356,8222,7986,7852,7616,8290,7920,492,2420,5000,5170,10,1,9832572,796,12.86,0.66,12,0.07,630.00,12189.00,10500,20241113,-22.86,5660,20240418,43.11,8760,-7.53,20250206,7250,11.72,20250331,10500,-22.86,20241113,5660,43.11,20240418,0.28,Y,001260,5000,491 억,,141163,N,N,146,N,00,N
20250414,120117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8060,-30,5,-0.37,49421080,6092,27.34,8180,8190,7980,10510,5670,8090,8112.46,1.44,0,-673,8356,8222,7986,7852,7616,8290,7920,492,2420,5000,5170,10,1,9832572,793,12.79,0.66,12,0.06,630.00,12189.00,10500,20241113,-23.24,5660,20240418,42.40,8760,-7.99,20250206,7250,11.17,20250331,10500,-23.24,20241113,5660,42.40,20240418,0.28,Y,001260,5000,491 억,,141163,N,N,146,N,00,N
20250414,110116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8090,0,3,0.00,44476420,5479,24.59,8180,8190,7980,10510,5670,8090,8117.62,1.44,0,-228,8356,8222,7986,7852,7616,8290,7920,492,2420,5000,5170,10,1,9832572,795,12.84,0.66,12,0.06,630.00,12189.00,10500,20241113,-22.95,5660,20240418,42.93,8760,-7.65,20250206,7250,11.59,20250331,10500,-22.95,20241113,5660,42.93,20240418,0.28,Y,001260,5000,491 억,,141163,N,N,146,N,00,N
20250414,100116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8080,-10,5,-0.12,40028640,4929,22.12,8180,8190,7980,10510,5670,8090,8121.05,1.44,0,-201,8356,8222,7986,7852,7616,8290,7920,492,2420,5000,5170,10,1,9832572,794,12.83,0.66,12,0.05,630.00,12189.00,10500,20241113,-23.05,5660,20240418,42.76,8760,-7.76,20250206,7250,11.45,20250331,10500,-23.05,20241113,5660,42.76,20240418,0.28,Y,001260,5000,491 억,,141163,N,N,146,N,00,N
20250414,090116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7980,-110,5,-1.36,1930460,237,1.06,8180,8180,7980,10510,5670,8090,8145.40,1.44,0,62,8356,8222,7986,7852,7616,8290,7920,492,2420,5000,5170,10,1,9832572,785,12.67,0.65,12,0.00,630.00,12189.00,10500,20241113,-24.00,5660,20240418,40.99,8760,-8.90,20250206,7250,10.07,20250331,10500,-24.00,20241113,5660,40.99,20240418,0.28,Y,001260,5000,491 억,,141163,N,N,146,N,00,N
20250411,160116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8090,10,2,0.12,178205810,22260,70.88,8080,8120,7750,10500,5660,8080,8005.65,1.39,0,4046,8260,8170,8010,7920,7760,8215,7965,492,2420,5000,5170,10,1,9832572,795,12.84,0.66,12,0.23,630.00,12189.00,10500,20241113,-22.95,5660,20240418,42.93,8760,-7.65,20250206,7250,11.59,20250331,10500,-22.95,20241113,5660,42.93,20240418,0.28,Y,001260,5000,491 억,,136993,N,N,146,N,00,N
20250411,150116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8090,10,2,0.12,174787080,21837,69.53,8080,8120,7750,10500,5660,8080,8004.17,1.39,0,4041,8260,8170,8010,7920,7760,8215,7965,492,2420,5000,5170,10,1,9832572,795,12.84,0.66,12,0.22,630.00,12189.00,10500,20241113,-22.95,5660,20240418,42.93,8760,-7.65,20250206,7250,11.59,20250331,10500,-22.95,20241113,5660,42.93,20240418,0.28,Y,001260,5000,491 억,,136993,N,N,397,N,00,N
20250411,140117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8060,-20,5,-0.25,166159660,20771,66.13,8080,8090,7750,10500,5660,8080,7999.60,1.39,0,3594,8260,8170,8010,7920,7760,8215,7965,492,2420,5000,5170,10,1,9832572,793,12.79,0.66,12,0.21,630.00,12189.00,10500,20241113,-23.24,5660,20240418,42.40,8760,-7.99,20250206,7250,11.17,20250331,10500,-23.24,20241113,5660,42.40,20240418,0.28,Y,001260,5000,491 억,,136993,N,N,397,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 20250414 160117 57 100.00 KOSPI 건설 N N N N N 8120 30 2 0.37 75079320 9258 41.55 8180 8190 7980 10510 5670 8090 8109.67 1.44 0 -1359 8356 8222 7986 7852 7616 8290 7920 492 2420 5000 5170 10 1 9832572 798 12.89 0.67 12 0.09 630.00 12189.00 10500 20241113 -22.67 5660 20240418 43.46 8760 -7.31 20250206 7250 12.00 20250331 10500 -22.67 20241113 5660 43.46 20240418 0.28 Y 001260 5000 491 억 141163 N N 45 N 00 N
3 20250414 150117 57 100.00 KOSPI 건설 N N N N N 8080 -10 5 -0.12 70746310 8723 39.15 8180 8190 7980 10510 5670 8090 8110.32 1.44 0 -1316 8356 8222 7986 7852 7616 8290 7920 492 2420 5000 5170 10 1 9832572 794 12.83 0.66 12 0.09 630.00 12189.00 10500 20241113 -23.05 5660 20240418 42.76 8760 -7.76 20250206 7250 11.45 20250331 10500 -23.05 20241113 5660 42.76 20240418 0.28 Y 001260 5000 491 억 141163 N N 146 N 00 N
4 20250414 140116 57 100.00 KOSPI 건설 N N N N N 8100 10 2 0.12 64642180 7969 35.77 8180 8190 7980 10510 5670 8090 8111.71 1.44 0 -1422 8356 8222 7986 7852 7616 8290 7920 492 2420 5000 5170 10 1 9832572 796 12.86 0.66 12 0.08 630.00 12189.00 10500 20241113 -22.86 5660 20240418 43.11 8760 -7.53 20250206 7250 11.72 20250331 10500 -22.86 20241113 5660 43.11 20240418 0.28 Y 001260 5000 491 억 141163 N N 146 N 00 N
5 20250414 130117 57 100.00 KOSPI 건설 N N N N N 8100 10 2 0.12 57251750 7060 31.69 8180 8190 7980 10510 5670 8090 8109.31 1.44 0 -1140 8356 8222 7986 7852 7616 8290 7920 492 2420 5000 5170 10 1 9832572 796 12.86 0.66 12 0.07 630.00 12189.00 10500 20241113 -22.86 5660 20240418 43.11 8760 -7.53 20250206 7250 11.72 20250331 10500 -22.86 20241113 5660 43.11 20240418 0.28 Y 001260 5000 491 억 141163 N N 146 N 00 N
6 20250414 120117 57 100.00 KOSPI 건설 N N N N N 8060 -30 5 -0.37 49421080 6092 27.34 8180 8190 7980 10510 5670 8090 8112.46 1.44 0 -673 8356 8222 7986 7852 7616 8290 7920 492 2420 5000 5170 10 1 9832572 793 12.79 0.66 12 0.06 630.00 12189.00 10500 20241113 -23.24 5660 20240418 42.40 8760 -7.99 20250206 7250 11.17 20250331 10500 -23.24 20241113 5660 42.40 20240418 0.28 Y 001260 5000 491 억 141163 N N 146 N 00 N
7 20250414 110116 57 100.00 KOSPI 건설 N N N N N 8090 0 3 0.00 44476420 5479 24.59 8180 8190 7980 10510 5670 8090 8117.62 1.44 0 -228 8356 8222 7986 7852 7616 8290 7920 492 2420 5000 5170 10 1 9832572 795 12.84 0.66 12 0.06 630.00 12189.00 10500 20241113 -22.95 5660 20240418 42.93 8760 -7.65 20250206 7250 11.59 20250331 10500 -22.95 20241113 5660 42.93 20240418 0.28 Y 001260 5000 491 억 141163 N N 146 N 00 N
8 20250414 100116 57 100.00 KOSPI 건설 N N N N N 8080 -10 5 -0.12 40028640 4929 22.12 8180 8190 7980 10510 5670 8090 8121.05 1.44 0 -201 8356 8222 7986 7852 7616 8290 7920 492 2420 5000 5170 10 1 9832572 794 12.83 0.66 12 0.05 630.00 12189.00 10500 20241113 -23.05 5660 20240418 42.76 8760 -7.76 20250206 7250 11.45 20250331 10500 -23.05 20241113 5660 42.76 20240418 0.28 Y 001260 5000 491 억 141163 N N 146 N 00 N
9 20250414 090116 57 100.00 KOSPI 건설 N N N N N 7980 -110 5 -1.36 1930460 237 1.06 8180 8180 7980 10510 5670 8090 8145.40 1.44 0 62 8356 8222 7986 7852 7616 8290 7920 492 2420 5000 5170 10 1 9832572 785 12.67 0.65 12 0.00 630.00 12189.00 10500 20241113 -24.00 5660 20240418 40.99 8760 -8.90 20250206 7250 10.07 20250331 10500 -24.00 20241113 5660 40.99 20240418 0.28 Y 001260 5000 491 억 141163 N N 146 N 00 N
10 20250411 160116 57 100.00 KOSPI 건설 N N N N N 8090 10 2 0.12 178205810 22260 70.88 8080 8120 7750 10500 5660 8080 8005.65 1.39 0 4046 8260 8170 8010 7920 7760 8215 7965 492 2420 5000 5170 10 1 9832572 795 12.84 0.66 12 0.23 630.00 12189.00 10500 20241113 -22.95 5660 20240418 42.93 8760 -7.65 20250206 7250 11.59 20250331 10500 -22.95 20241113 5660 42.93 20240418 0.28 Y 001260 5000 491 억 136993 N N 146 N 00 N
11 20250411 150116 57 100.00 KOSPI 건설 N N N N N 8090 10 2 0.12 174787080 21837 69.53 8080 8120 7750 10500 5660 8080 8004.17 1.39 0 4041 8260 8170 8010 7920 7760 8215 7965 492 2420 5000 5170 10 1 9832572 795 12.84 0.66 12 0.22 630.00 12189.00 10500 20241113 -22.95 5660 20240418 42.93 8760 -7.65 20250206 7250 11.59 20250331 10500 -22.95 20241113 5660 42.93 20240418 0.28 Y 001260 5000 491 억 136993 N N 397 N 00 N
12 20250411 140117 57 100.00 KOSPI 건설 N N N N N 8060 -20 5 -0.25 166159660 20771 66.13 8080 8090 7750 10500 5660 8080 7999.60 1.39 0 3594 8260 8170 8010 7920 7760 8215 7965 492 2420 5000 5170 10 1 9832572 793 12.79 0.66 12 0.21 630.00 12189.00 10500 20241113 -23.24 5660 20240418 42.40 8760 -7.99 20250206 7250 11.17 20250331 10500 -23.24 20241113 5660 42.40 20240418 0.28 Y 001260 5000 491 억 136993 N N 397 N 00 N