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
003070/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
20250414,160138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8590,290,2,3.49,69191410,8125,104.01,8590,8600,8280,10790,5810,8300,8515.87,0.38,0,2902,8553,8426,8273,8146,7993,8490,8210,947,2490,5000,5310,10,1,18932713,1626,7.01,0.28,12,0.04,1225.00,30710.00,16110,20240621,-46.68,7920,20241209,8.46,9630,-10.80,20250214,7990,7.51,20250409,16110,-46.68,20240621,7920,8.46,20241209,0.15,Y,003070,5000,946 억,,71023,N,N,377,N,00,N
20250414,150139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8560,260,2,3.13,53804540,6331,81.04,8590,8590,8280,10790,5810,8300,8498.58,0.38,0,1298,8553,8426,8273,8146,7993,8490,8210,947,2490,5000,5310,10,1,18932713,1621,6.99,0.28,12,0.03,1225.00,30710.00,16110,20240621,-46.87,7920,20241209,8.08,9630,-11.11,20250214,7990,7.13,20250409,16110,-46.87,20240621,7920,8.08,20241209,0.15,Y,003070,5000,946 억,,71023,N,N,422,N,00,N
20250414,140138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8540,240,2,2.89,46736660,5504,70.46,8590,8590,8280,10790,5810,8300,8491.40,0.38,0,1057,8553,8426,8273,8146,7993,8490,8210,947,2490,5000,5310,10,1,18932713,1617,6.97,0.28,12,0.03,1225.00,30710.00,16110,20240621,-46.99,7920,20241209,7.83,9630,-11.32,20250214,7990,6.88,20250409,16110,-46.99,20240621,7920,7.83,20241209,0.15,Y,003070,5000,946 억,,71023,N,N,422,N,00,N
20250414,130139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8500,200,2,2.41,31651820,3733,47.79,8590,8590,8280,10790,5810,8300,8478.92,0.38,0,138,8553,8426,8273,8146,7993,8490,8210,947,2490,5000,5310,10,1,18932713,1609,6.94,0.28,12,0.02,1225.00,30710.00,16110,20240621,-47.24,7920,20241209,7.32,9630,-11.73,20250214,7990,6.38,20250409,16110,-47.24,20240621,7920,7.32,20241209,0.15,Y,003070,5000,946 억,,71023,N,N,422,N,00,N
20250414,120139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8520,220,2,2.65,29843460,3520,45.06,8590,8590,8280,10790,5810,8300,8478.26,0.38,0,191,8553,8426,8273,8146,7993,8490,8210,947,2490,5000,5310,10,1,18932713,1613,6.96,0.28,12,0.02,1225.00,30710.00,16110,20240621,-47.11,7920,20241209,7.58,9630,-11.53,20250214,7990,6.63,20250409,16110,-47.11,20240621,7920,7.58,20241209,0.15,Y,003070,5000,946 억,,71023,N,N,422,N,00,N
20250414,110138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8470,170,2,2.05,26750530,3156,40.40,8590,8590,8280,10790,5810,8300,8476.09,0.38,0,266,8553,8426,8273,8146,7993,8490,8210,947,2490,5000,5310,10,1,18932713,1604,6.91,0.28,12,0.02,1225.00,30710.00,16110,20240621,-47.42,7920,20241209,6.94,9630,-12.05,20250214,7990,6.01,20250409,16110,-47.42,20240621,7920,6.94,20241209,0.15,Y,003070,5000,946 억,,71023,N,N,422,N,00,N
20250414,100139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8440,140,2,1.69,16817700,1983,25.38,8590,8590,8280,10790,5810,8300,8480.94,0.38,0,87,8553,8426,8273,8146,7993,8490,8210,947,2490,5000,5310,10,1,18932713,1598,6.89,0.27,12,0.01,1225.00,30710.00,16110,20240621,-47.61,7920,20241209,6.57,9630,-12.36,20250214,7990,5.63,20250409,16110,-47.61,20240621,7920,6.57,20241209,0.15,Y,003070,5000,946 억,,71023,N,N,422,N,00,N
20250414,090138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8280,-20,5,-0.24,1714270,204,2.61,8590,8590,8280,10790,5810,8300,8403.28,0.38,0,-137,8553,8426,8273,8146,7993,8490,8210,947,2490,5000,5310,10,1,18932713,1568,6.76,0.27,12,0.00,1225.00,30710.00,16110,20240621,-48.60,7920,20241209,4.55,9630,-14.02,20250214,7990,3.63,20250409,16110,-48.60,20240621,7920,4.55,20241209,0.15,Y,003070,5000,946 억,,71023,N,N,422,N,00,N
20250411,160138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8300,110,2,1.34,64587360,7812,72.61,8190,8400,8120,10640,5740,8190,8267.71,0.37,0,-529,8763,8476,8303,8016,7843,8390,7930,947,2450,5000,5240,10,1,18932713,1571,6.78,0.27,12,0.04,1225.00,30710.00,16110,20240621,-48.48,7920,20241209,4.80,9630,-13.81,20250214,7990,3.88,20250409,16110,-48.48,20240621,7920,4.80,20241209,0.16,Y,003070,5000,946 억,,69946,N,N,422,N,00,N
20250411,150138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8290,100,2,1.22,59793380,7238,67.27,8190,8390,8120,10640,5740,8190,8261.04,0.37,0,-795,8763,8476,8303,8016,7843,8390,7930,947,2450,5000,5240,10,1,18932713,1570,6.77,0.27,12,0.04,1225.00,30710.00,16110,20240621,-48.54,7920,20241209,4.67,9630,-13.91,20250214,7990,3.75,20250409,16110,-48.54,20240621,7920,4.67,20241209,0.16,Y,003070,5000,946 억,,69946,N,N,1957,N,00,N
20250411,140139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8310,120,2,1.47,55554210,6727,62.52,8190,8390,8120,10640,5740,8190,8258.39,0.37,0,-845,8763,8476,8303,8016,7843,8390,7930,947,2450,5000,5240,10,1,18932713,1573,6.78,0.27,12,0.04,1225.00,30710.00,16110,20240621,-48.42,7920,20241209,4.92,9630,-13.71,20250214,7990,4.01,20250409,16110,-48.42,20240621,7920,4.92,20241209,0.16,Y,003070,5000,946 억,,69946,N,N,1957,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 160138 57 100.00 KOSPI 건설 N N N N N 8590 290 2 3.49 69191410 8125 104.01 8590 8600 8280 10790 5810 8300 8515.87 0.38 0 2902 8553 8426 8273 8146 7993 8490 8210 947 2490 5000 5310 10 1 18932713 1626 7.01 0.28 12 0.04 1225.00 30710.00 16110 20240621 -46.68 7920 20241209 8.46 9630 -10.80 20250214 7990 7.51 20250409 16110 -46.68 20240621 7920 8.46 20241209 0.15 Y 003070 5000 946 억 71023 N N 377 N 00 N
3 20250414 150139 57 100.00 KOSPI 건설 N N N N N 8560 260 2 3.13 53804540 6331 81.04 8590 8590 8280 10790 5810 8300 8498.58 0.38 0 1298 8553 8426 8273 8146 7993 8490 8210 947 2490 5000 5310 10 1 18932713 1621 6.99 0.28 12 0.03 1225.00 30710.00 16110 20240621 -46.87 7920 20241209 8.08 9630 -11.11 20250214 7990 7.13 20250409 16110 -46.87 20240621 7920 8.08 20241209 0.15 Y 003070 5000 946 억 71023 N N 422 N 00 N
4 20250414 140138 57 100.00 KOSPI 건설 N N N N N 8540 240 2 2.89 46736660 5504 70.46 8590 8590 8280 10790 5810 8300 8491.40 0.38 0 1057 8553 8426 8273 8146 7993 8490 8210 947 2490 5000 5310 10 1 18932713 1617 6.97 0.28 12 0.03 1225.00 30710.00 16110 20240621 -46.99 7920 20241209 7.83 9630 -11.32 20250214 7990 6.88 20250409 16110 -46.99 20240621 7920 7.83 20241209 0.15 Y 003070 5000 946 억 71023 N N 422 N 00 N
5 20250414 130139 57 100.00 KOSPI 건설 N N N N N 8500 200 2 2.41 31651820 3733 47.79 8590 8590 8280 10790 5810 8300 8478.92 0.38 0 138 8553 8426 8273 8146 7993 8490 8210 947 2490 5000 5310 10 1 18932713 1609 6.94 0.28 12 0.02 1225.00 30710.00 16110 20240621 -47.24 7920 20241209 7.32 9630 -11.73 20250214 7990 6.38 20250409 16110 -47.24 20240621 7920 7.32 20241209 0.15 Y 003070 5000 946 억 71023 N N 422 N 00 N
6 20250414 120139 57 100.00 KOSPI 건설 N N N N N 8520 220 2 2.65 29843460 3520 45.06 8590 8590 8280 10790 5810 8300 8478.26 0.38 0 191 8553 8426 8273 8146 7993 8490 8210 947 2490 5000 5310 10 1 18932713 1613 6.96 0.28 12 0.02 1225.00 30710.00 16110 20240621 -47.11 7920 20241209 7.58 9630 -11.53 20250214 7990 6.63 20250409 16110 -47.11 20240621 7920 7.58 20241209 0.15 Y 003070 5000 946 억 71023 N N 422 N 00 N
7 20250414 110138 57 100.00 KOSPI 건설 N N N N N 8470 170 2 2.05 26750530 3156 40.40 8590 8590 8280 10790 5810 8300 8476.09 0.38 0 266 8553 8426 8273 8146 7993 8490 8210 947 2490 5000 5310 10 1 18932713 1604 6.91 0.28 12 0.02 1225.00 30710.00 16110 20240621 -47.42 7920 20241209 6.94 9630 -12.05 20250214 7990 6.01 20250409 16110 -47.42 20240621 7920 6.94 20241209 0.15 Y 003070 5000 946 억 71023 N N 422 N 00 N
8 20250414 100139 57 100.00 KOSPI 건설 N N N N N 8440 140 2 1.69 16817700 1983 25.38 8590 8590 8280 10790 5810 8300 8480.94 0.38 0 87 8553 8426 8273 8146 7993 8490 8210 947 2490 5000 5310 10 1 18932713 1598 6.89 0.27 12 0.01 1225.00 30710.00 16110 20240621 -47.61 7920 20241209 6.57 9630 -12.36 20250214 7990 5.63 20250409 16110 -47.61 20240621 7920 6.57 20241209 0.15 Y 003070 5000 946 억 71023 N N 422 N 00 N
9 20250414 090138 57 100.00 KOSPI 건설 N N N N N 8280 -20 5 -0.24 1714270 204 2.61 8590 8590 8280 10790 5810 8300 8403.28 0.38 0 -137 8553 8426 8273 8146 7993 8490 8210 947 2490 5000 5310 10 1 18932713 1568 6.76 0.27 12 0.00 1225.00 30710.00 16110 20240621 -48.60 7920 20241209 4.55 9630 -14.02 20250214 7990 3.63 20250409 16110 -48.60 20240621 7920 4.55 20241209 0.15 Y 003070 5000 946 억 71023 N N 422 N 00 N
10 20250411 160138 57 100.00 KOSPI 건설 N N N N N 8300 110 2 1.34 64587360 7812 72.61 8190 8400 8120 10640 5740 8190 8267.71 0.37 0 -529 8763 8476 8303 8016 7843 8390 7930 947 2450 5000 5240 10 1 18932713 1571 6.78 0.27 12 0.04 1225.00 30710.00 16110 20240621 -48.48 7920 20241209 4.80 9630 -13.81 20250214 7990 3.88 20250409 16110 -48.48 20240621 7920 4.80 20241209 0.16 Y 003070 5000 946 억 69946 N N 422 N 00 N
11 20250411 150138 57 100.00 KOSPI 건설 N N N N N 8290 100 2 1.22 59793380 7238 67.27 8190 8390 8120 10640 5740 8190 8261.04 0.37 0 -795 8763 8476 8303 8016 7843 8390 7930 947 2450 5000 5240 10 1 18932713 1570 6.77 0.27 12 0.04 1225.00 30710.00 16110 20240621 -48.54 7920 20241209 4.67 9630 -13.91 20250214 7990 3.75 20250409 16110 -48.54 20240621 7920 4.67 20241209 0.16 Y 003070 5000 946 억 69946 N N 1957 N 00 N
12 20250411 140139 57 100.00 KOSPI 건설 N N N N N 8310 120 2 1.47 55554210 6727 62.52 8190 8390 8120 10640 5740 8190 8258.39 0.37 0 -845 8763 8476 8303 8016 7843 8390 7930 947 2450 5000 5240 10 1 18932713 1573 6.78 0.27 12 0.04 1225.00 30710.00 16110 20240621 -48.42 7920 20241209 4.92 9630 -13.71 20250214 7990 4.01 20250409 16110 -48.42 20240621 7920 4.92 20241209 0.16 Y 003070 5000 946 억 69946 N N 1957 N 00 N