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
009410/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
20250414,160234,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2525,-50,5,-1.94,468717949,184808,78.87,2580,2650,2505,3345,1805,2575,2536.27,0.14,0,-20440,2691,2632,2546,2487,2401,2662,2517,1470,770,500,1540,5,1,294073558,7425,10.98,1.42,12,0.06,230.00,1780.00,6110,20241031,-58.67,2075,20250205,21.69,4080,-38.11,20250321,2075,21.69,20250205,6110,-58.67,20241031,2075,21.69,20250205,0.00,Y,009410,500,1470 억,,424533,N,N,13684,N,00,N
20250414,150236,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2515,-60,5,-2.33,449922654,177355,75.69,2580,2650,2505,3345,1805,2575,2536.85,0.14,0,-18175,2691,2632,2546,2487,2401,2662,2517,1470,770,500,1540,5,1,294073558,7396,10.93,1.41,12,0.06,230.00,1780.00,6110,20241031,-58.84,2075,20250205,21.20,4080,-38.36,20250321,2075,21.20,20250205,6110,-58.84,20241031,2075,21.20,20250205,0.00,Y,009410,500,1470 억,,424533,N,N,24065,N,00,N
20250414,140235,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2530,-45,5,-1.75,406063707,159970,68.27,2580,2650,2505,3345,1805,2575,2538.37,0.14,0,-18552,2691,2632,2546,2487,2401,2662,2517,1470,770,500,1540,5,1,294073558,7440,11.00,1.42,12,0.05,230.00,1780.00,6110,20241031,-58.59,2075,20250205,21.93,4080,-37.99,20250321,2075,21.93,20250205,6110,-58.59,20241031,2075,21.93,20250205,0.00,Y,009410,500,1470 억,,424533,N,N,24065,N,00,N
20250414,130235,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2520,-55,5,-2.14,358983372,141311,60.31,2580,2650,2505,3345,1805,2575,2540.38,0.14,0,-22310,2691,2632,2546,2487,2401,2662,2517,1470,770,500,1540,5,1,294073558,7411,10.96,1.42,12,0.05,230.00,1780.00,6110,20241031,-58.76,2075,20250205,21.45,4080,-38.24,20250321,2075,21.45,20250205,6110,-58.76,20241031,2075,21.45,20250205,0.00,Y,009410,500,1470 억,,424533,N,N,24065,N,00,N
20250414,120236,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2535,-40,5,-1.55,344377157,135539,57.84,2580,2650,2505,3345,1805,2575,2540.80,0.14,0,-20893,2691,2632,2546,2487,2401,2662,2517,1470,770,500,1540,5,1,294073558,7455,11.02,1.42,12,0.05,230.00,1780.00,6110,20241031,-58.51,2075,20250205,22.17,4080,-37.87,20250321,2075,22.17,20250205,6110,-58.51,20241031,2075,22.17,20250205,0.00,Y,009410,500,1470 억,,424533,N,N,24065,N,00,N
20250414,110234,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2530,-45,5,-1.75,303192622,119182,50.86,2580,2650,2505,3345,1805,2575,2543.95,0.14,0,-12452,2691,2632,2546,2487,2401,2662,2517,1470,770,500,1540,5,1,294073558,7440,11.00,1.42,12,0.04,230.00,1780.00,6110,20241031,-58.59,2075,20250205,21.93,4080,-37.99,20250321,2075,21.93,20250205,6110,-58.59,20241031,2075,21.93,20250205,0.00,Y,009410,500,1470 억,,424533,N,N,24065,N,00,N
20250414,100235,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2530,-45,5,-1.75,165567092,64558,27.55,2580,2650,2520,3345,1805,2575,2564.63,0.14,0,-13227,2691,2632,2546,2487,2401,2662,2517,1470,770,500,1540,5,1,294073558,7440,11.00,1.42,12,0.02,230.00,1780.00,6110,20241031,-58.59,2075,20250205,21.93,4080,-37.99,20250321,2075,21.93,20250205,6110,-58.59,20241031,2075,21.93,20250205,0.00,Y,009410,500,1470 억,,424533,N,N,24065,N,00,N
20250414,090236,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2585,10,2,0.39,62310365,24021,10.25,2580,2650,2520,3345,1805,2575,2594.00,0.14,0,-11192,2691,2632,2546,2487,2401,2662,2517,1470,770,500,1540,5,1,294073558,7602,11.24,1.45,12,0.01,230.00,1780.00,6110,20241031,-57.69,2075,20250205,24.58,4080,-36.64,20250321,2075,24.58,20250205,6110,-57.69,20241031,2075,24.58,20250205,0.00,Y,009410,500,1470 억,,424533,N,N,24065,N,00,N
20250411,160233,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2575,70,2,2.79,596779199,233400,109.89,2480,2605,2460,3255,1755,2505,2556.89,0.14,0,44194,2648,2576,2498,2426,2348,2537,2387,1470,750,500,1500,5,1,294073558,7572,11.20,1.45,12,0.08,230.00,1780.00,6110,20241031,-57.86,2075,20250205,24.10,4080,-36.89,20250321,2075,24.10,20250205,6110,-57.86,20241031,2075,24.10,20250205,0.00,Y,009410,500,1470 억,,419451,N,N,24065,N,00,N
20250411,150235,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2585,80,2,3.19,579769124,226810,106.79,2480,2605,2460,3255,1755,2505,2556.19,0.14,0,41433,2648,2576,2498,2426,2348,2537,2387,1470,750,500,1500,5,1,294073558,7602,11.24,1.45,12,0.08,230.00,1780.00,6110,20241031,-57.69,2075,20250205,24.58,4080,-36.64,20250321,2075,24.58,20250205,6110,-57.69,20241031,2075,24.58,20250205,0.00,Y,009410,500,1470 억,,419451,N,N,10965,N,00,N
20250411,140235,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2585,80,2,3.19,510004474,199873,94.11,2480,2605,2460,3255,1755,2505,2551.64,0.14,0,44789,2648,2576,2498,2426,2348,2537,2387,1470,750,500,1500,5,1,294073558,7602,11.24,1.45,12,0.07,230.00,1780.00,6110,20241031,-57.69,2075,20250205,24.58,4080,-36.64,20250321,2075,24.58,20250205,6110,-57.69,20241031,2075,24.58,20250205,0.00,Y,009410,500,1470 억,,419451,N,N,10965,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 160234 57 100.00 KOSPI 건설 N N N N N 2525 -50 5 -1.94 468717949 184808 78.87 2580 2650 2505 3345 1805 2575 2536.27 0.14 0 -20440 2691 2632 2546 2487 2401 2662 2517 1470 770 500 1540 5 1 294073558 7425 10.98 1.42 12 0.06 230.00 1780.00 6110 20241031 -58.67 2075 20250205 21.69 4080 -38.11 20250321 2075 21.69 20250205 6110 -58.67 20241031 2075 21.69 20250205 0.00 Y 009410 500 1470 억 424533 N N 13684 N 00 N
3 20250414 150236 57 100.00 KOSPI 건설 N N N N N 2515 -60 5 -2.33 449922654 177355 75.69 2580 2650 2505 3345 1805 2575 2536.85 0.14 0 -18175 2691 2632 2546 2487 2401 2662 2517 1470 770 500 1540 5 1 294073558 7396 10.93 1.41 12 0.06 230.00 1780.00 6110 20241031 -58.84 2075 20250205 21.20 4080 -38.36 20250321 2075 21.20 20250205 6110 -58.84 20241031 2075 21.20 20250205 0.00 Y 009410 500 1470 억 424533 N N 24065 N 00 N
4 20250414 140235 57 100.00 KOSPI 건설 N N N N N 2530 -45 5 -1.75 406063707 159970 68.27 2580 2650 2505 3345 1805 2575 2538.37 0.14 0 -18552 2691 2632 2546 2487 2401 2662 2517 1470 770 500 1540 5 1 294073558 7440 11.00 1.42 12 0.05 230.00 1780.00 6110 20241031 -58.59 2075 20250205 21.93 4080 -37.99 20250321 2075 21.93 20250205 6110 -58.59 20241031 2075 21.93 20250205 0.00 Y 009410 500 1470 억 424533 N N 24065 N 00 N
5 20250414 130235 57 100.00 KOSPI 건설 N N N N N 2520 -55 5 -2.14 358983372 141311 60.31 2580 2650 2505 3345 1805 2575 2540.38 0.14 0 -22310 2691 2632 2546 2487 2401 2662 2517 1470 770 500 1540 5 1 294073558 7411 10.96 1.42 12 0.05 230.00 1780.00 6110 20241031 -58.76 2075 20250205 21.45 4080 -38.24 20250321 2075 21.45 20250205 6110 -58.76 20241031 2075 21.45 20250205 0.00 Y 009410 500 1470 억 424533 N N 24065 N 00 N
6 20250414 120236 57 100.00 KOSPI 건설 N N N N N 2535 -40 5 -1.55 344377157 135539 57.84 2580 2650 2505 3345 1805 2575 2540.80 0.14 0 -20893 2691 2632 2546 2487 2401 2662 2517 1470 770 500 1540 5 1 294073558 7455 11.02 1.42 12 0.05 230.00 1780.00 6110 20241031 -58.51 2075 20250205 22.17 4080 -37.87 20250321 2075 22.17 20250205 6110 -58.51 20241031 2075 22.17 20250205 0.00 Y 009410 500 1470 억 424533 N N 24065 N 00 N
7 20250414 110234 57 100.00 KOSPI 건설 N N N N N 2530 -45 5 -1.75 303192622 119182 50.86 2580 2650 2505 3345 1805 2575 2543.95 0.14 0 -12452 2691 2632 2546 2487 2401 2662 2517 1470 770 500 1540 5 1 294073558 7440 11.00 1.42 12 0.04 230.00 1780.00 6110 20241031 -58.59 2075 20250205 21.93 4080 -37.99 20250321 2075 21.93 20250205 6110 -58.59 20241031 2075 21.93 20250205 0.00 Y 009410 500 1470 억 424533 N N 24065 N 00 N
8 20250414 100235 57 100.00 KOSPI 건설 N N N N N 2530 -45 5 -1.75 165567092 64558 27.55 2580 2650 2520 3345 1805 2575 2564.63 0.14 0 -13227 2691 2632 2546 2487 2401 2662 2517 1470 770 500 1540 5 1 294073558 7440 11.00 1.42 12 0.02 230.00 1780.00 6110 20241031 -58.59 2075 20250205 21.93 4080 -37.99 20250321 2075 21.93 20250205 6110 -58.59 20241031 2075 21.93 20250205 0.00 Y 009410 500 1470 억 424533 N N 24065 N 00 N
9 20250414 090236 57 100.00 KOSPI 건설 N N N N N 2585 10 2 0.39 62310365 24021 10.25 2580 2650 2520 3345 1805 2575 2594.00 0.14 0 -11192 2691 2632 2546 2487 2401 2662 2517 1470 770 500 1540 5 1 294073558 7602 11.24 1.45 12 0.01 230.00 1780.00 6110 20241031 -57.69 2075 20250205 24.58 4080 -36.64 20250321 2075 24.58 20250205 6110 -57.69 20241031 2075 24.58 20250205 0.00 Y 009410 500 1470 억 424533 N N 24065 N 00 N
10 20250411 160233 57 100.00 KOSPI 건설 N N N N N 2575 70 2 2.79 596779199 233400 109.89 2480 2605 2460 3255 1755 2505 2556.89 0.14 0 44194 2648 2576 2498 2426 2348 2537 2387 1470 750 500 1500 5 1 294073558 7572 11.20 1.45 12 0.08 230.00 1780.00 6110 20241031 -57.86 2075 20250205 24.10 4080 -36.89 20250321 2075 24.10 20250205 6110 -57.86 20241031 2075 24.10 20250205 0.00 Y 009410 500 1470 억 419451 N N 24065 N 00 N
11 20250411 150235 57 100.00 KOSPI 건설 N N N N N 2585 80 2 3.19 579769124 226810 106.79 2480 2605 2460 3255 1755 2505 2556.19 0.14 0 41433 2648 2576 2498 2426 2348 2537 2387 1470 750 500 1500 5 1 294073558 7602 11.24 1.45 12 0.08 230.00 1780.00 6110 20241031 -57.69 2075 20250205 24.58 4080 -36.64 20250321 2075 24.58 20250205 6110 -57.69 20241031 2075 24.58 20250205 0.00 Y 009410 500 1470 억 419451 N N 10965 N 00 N
12 20250411 140235 57 100.00 KOSPI 건설 N N N N N 2585 80 2 3.19 510004474 199873 94.11 2480 2605 2460 3255 1755 2505 2551.64 0.14 0 44789 2648 2576 2498 2426 2348 2537 2387 1470 750 500 1500 5 1 294073558 7602 11.24 1.45 12 0.07 230.00 1780.00 6110 20241031 -57.69 2075 20250205 24.58 4080 -36.64 20250321 2075 24.58 20250205 6110 -57.69 20241031 2075 24.58 20250205 0.00 Y 009410 500 1470 억 419451 N N 10965 N 00 N