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
001470/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
20250414,160120,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.01,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1976,20240404,-82.44,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4627445,N,N,0,N,00,N
20250414,150120,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.01,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1976,20240404,-82.44,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4627445,N,N,0,N,00,N
20250414,140119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.01,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1976,20240404,-82.44,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4627445,N,N,0,N,00,N
20250414,130120,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.01,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1976,20240404,-82.44,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4627445,N,N,0,N,00,N
20250414,120120,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.01,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1976,20240404,-82.44,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4627445,N,N,0,N,00,N
20250414,110119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.01,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1976,20240404,-82.44,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4627445,N,N,0,N,00,N
20250414,100119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.01,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1976,20240404,-82.44,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4627445,N,N,0,N,00,N
20250414,090119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.01,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1976,20240404,-82.44,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4627445,N,N,0,N,00,N
20250411,160119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.01,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1976,20240404,-82.44,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4627445,N,N,0,N,00,N
20250411,150119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.01,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1976,20240404,-82.44,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4627445,N,N,0,N,00,N
20250411,140120,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.01,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1976,20240404,-82.44,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4627445,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 20250414 160120 58 100.00 KOSPI 건설 N N N N N 347 0 3 0.00 0 0 0.00 0 0 0 451 243 347 0.00 2.01 0 0 347 347 347 347 347 347 347 2297 104 1000 0 1 1 229681824 797 -0.62 6.94 12 0.00 -561.00 50.00 1976 20240404 -82.44 344 20250331 0.87 1133 -69.37 20250113 344 0.87 20250331 1959 -82.29 20240722 344 0.87 20250331 0.00 Y 001470 1000 2296 억 4627445 N N 0 N 00 N
3 20250414 150120 58 100.00 KOSPI 건설 N N N N N 347 0 3 0.00 0 0 0.00 0 0 0 451 243 347 0.00 2.01 0 0 347 347 347 347 347 347 347 2297 104 1000 0 1 1 229681824 797 -0.62 6.94 12 0.00 -561.00 50.00 1976 20240404 -82.44 344 20250331 0.87 1133 -69.37 20250113 344 0.87 20250331 1959 -82.29 20240722 344 0.87 20250331 0.00 Y 001470 1000 2296 억 4627445 N N 0 N 00 N
4 20250414 140119 58 100.00 KOSPI 건설 N N N N N 347 0 3 0.00 0 0 0.00 0 0 0 451 243 347 0.00 2.01 0 0 347 347 347 347 347 347 347 2297 104 1000 0 1 1 229681824 797 -0.62 6.94 12 0.00 -561.00 50.00 1976 20240404 -82.44 344 20250331 0.87 1133 -69.37 20250113 344 0.87 20250331 1959 -82.29 20240722 344 0.87 20250331 0.00 Y 001470 1000 2296 억 4627445 N N 0 N 00 N
5 20250414 130120 58 100.00 KOSPI 건설 N N N N N 347 0 3 0.00 0 0 0.00 0 0 0 451 243 347 0.00 2.01 0 0 347 347 347 347 347 347 347 2297 104 1000 0 1 1 229681824 797 -0.62 6.94 12 0.00 -561.00 50.00 1976 20240404 -82.44 344 20250331 0.87 1133 -69.37 20250113 344 0.87 20250331 1959 -82.29 20240722 344 0.87 20250331 0.00 Y 001470 1000 2296 억 4627445 N N 0 N 00 N
6 20250414 120120 58 100.00 KOSPI 건설 N N N N N 347 0 3 0.00 0 0 0.00 0 0 0 451 243 347 0.00 2.01 0 0 347 347 347 347 347 347 347 2297 104 1000 0 1 1 229681824 797 -0.62 6.94 12 0.00 -561.00 50.00 1976 20240404 -82.44 344 20250331 0.87 1133 -69.37 20250113 344 0.87 20250331 1959 -82.29 20240722 344 0.87 20250331 0.00 Y 001470 1000 2296 억 4627445 N N 0 N 00 N
7 20250414 110119 58 100.00 KOSPI 건설 N N N N N 347 0 3 0.00 0 0 0.00 0 0 0 451 243 347 0.00 2.01 0 0 347 347 347 347 347 347 347 2297 104 1000 0 1 1 229681824 797 -0.62 6.94 12 0.00 -561.00 50.00 1976 20240404 -82.44 344 20250331 0.87 1133 -69.37 20250113 344 0.87 20250331 1959 -82.29 20240722 344 0.87 20250331 0.00 Y 001470 1000 2296 억 4627445 N N 0 N 00 N
8 20250414 100119 58 100.00 KOSPI 건설 N N N N N 347 0 3 0.00 0 0 0.00 0 0 0 451 243 347 0.00 2.01 0 0 347 347 347 347 347 347 347 2297 104 1000 0 1 1 229681824 797 -0.62 6.94 12 0.00 -561.00 50.00 1976 20240404 -82.44 344 20250331 0.87 1133 -69.37 20250113 344 0.87 20250331 1959 -82.29 20240722 344 0.87 20250331 0.00 Y 001470 1000 2296 억 4627445 N N 0 N 00 N
9 20250414 090119 58 100.00 KOSPI 건설 N N N N N 347 0 3 0.00 0 0 0.00 0 0 0 451 243 347 0.00 2.01 0 0 347 347 347 347 347 347 347 2297 104 1000 0 1 1 229681824 797 -0.62 6.94 12 0.00 -561.00 50.00 1976 20240404 -82.44 344 20250331 0.87 1133 -69.37 20250113 344 0.87 20250331 1959 -82.29 20240722 344 0.87 20250331 0.00 Y 001470 1000 2296 억 4627445 N N 0 N 00 N
10 20250411 160119 58 100.00 KOSPI 건설 N N N N N 347 0 3 0.00 0 0 0.00 0 0 0 451 243 347 0.00 2.01 0 0 347 347 347 347 347 347 347 2297 104 1000 0 1 1 229681824 797 -0.62 6.94 12 0.00 -561.00 50.00 1976 20240404 -82.44 344 20250331 0.87 1133 -69.37 20250113 344 0.87 20250331 1959 -82.29 20240722 344 0.87 20250331 0.00 Y 001470 1000 2296 억 4627445 N N 0 N 00 N
11 20250411 150119 58 100.00 KOSPI 건설 N N N N N 347 0 3 0.00 0 0 0.00 0 0 0 451 243 347 0.00 2.01 0 0 347 347 347 347 347 347 347 2297 104 1000 0 1 1 229681824 797 -0.62 6.94 12 0.00 -561.00 50.00 1976 20240404 -82.44 344 20250331 0.87 1133 -69.37 20250113 344 0.87 20250331 1959 -82.29 20240722 344 0.87 20250331 0.00 Y 001470 1000 2296 억 4627445 N N 0 N 00 N
12 20250411 140120 58 100.00 KOSPI 건설 N N N N N 347 0 3 0.00 0 0 0.00 0 0 0 451 243 347 0.00 2.01 0 0 347 347 347 347 347 347 347 2297 104 1000 0 1 1 229681824 797 -0.62 6.94 12 0.00 -561.00 50.00 1976 20240404 -82.44 344 20250331 0.87 1133 -69.37 20250113 344 0.87 20250331 1959 -82.29 20240722 344 0.87 20250331 0.00 Y 001470 1000 2296 억 4627445 N N 0 N 00 N