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
010400/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
20250414,160241,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2690,80,2,3.07,10700495,4034,72.63,2610,2690,2610,3390,1830,2610,2652.58,0.72,0,-2772,2760,2685,2620,2545,2480,2722,2582,38,780,500,1770,5,1,7622000,205,-0.92,0.26,12,0.05,-2909.00,10436.00,5200,20240509,-48.27,2445,20250403,10.02,3800,-29.21,20250110,2445,10.02,20250403,5200,-48.27,20240509,2445,10.02,20250403,0.04,Y,010400,500,38 억,,54630,N,N,0,N,00,N
20250414,150243,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2650,40,2,1.53,10044180,3790,68.24,2610,2690,2610,3390,1830,2610,2650.18,0.72,0,-2760,2760,2685,2620,2545,2480,2722,2582,38,780,500,1770,5,1,7622000,202,-0.91,0.25,12,0.05,-2909.00,10436.00,5200,20240509,-49.04,2445,20250403,8.38,3800,-30.26,20250110,2445,8.38,20250403,5200,-49.04,20240509,2445,8.38,20250403,0.04,Y,010400,500,38 억,,54630,N,N,0,N,00,N
20250414,140242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2650,40,2,1.53,10033600,3786,68.17,2610,2690,2610,3390,1830,2610,2650.18,0.72,0,-2758,2760,2685,2620,2545,2480,2722,2582,38,780,500,1770,5,1,7622000,202,-0.91,0.25,12,0.05,-2909.00,10436.00,5200,20240509,-49.04,2445,20250403,8.38,3800,-30.26,20250110,2445,8.38,20250403,5200,-49.04,20240509,2445,8.38,20250403,0.04,Y,010400,500,38 억,,54630,N,N,0,N,00,N
20250414,130243,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2615,5,2,0.19,10030950,3785,68.15,2610,2690,2610,3390,1830,2610,2650.18,0.72,0,-2757,2760,2685,2620,2545,2480,2722,2582,38,780,500,1770,5,1,7622000,199,-0.90,0.25,12,0.05,-2909.00,10436.00,5200,20240509,-49.71,2445,20250403,6.95,3800,-31.18,20250110,2445,6.95,20250403,5200,-49.71,20240509,2445,6.95,20250403,0.04,Y,010400,500,38 억,,54630,N,N,0,N,00,N
20250414,120243,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2650,40,2,1.53,9783710,3691,66.46,2610,2690,2610,3390,1830,2610,2650.69,0.72,0,-2753,2760,2685,2620,2545,2480,2722,2582,38,780,500,1770,5,1,7622000,202,-0.91,0.25,12,0.05,-2909.00,10436.00,5200,20240509,-49.04,2445,20250403,8.38,3800,-30.26,20250110,2445,8.38,20250403,5200,-49.04,20240509,2445,8.38,20250403,0.04,Y,010400,500,38 억,,54630,N,N,0,N,00,N
20250414,110242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2650,40,2,1.53,5705360,2152,38.75,2610,2690,2610,3390,1830,2610,2651.19,0.72,0,-1305,2760,2685,2620,2545,2480,2722,2582,38,780,500,1770,5,1,7622000,202,-0.91,0.25,12,0.03,-2909.00,10436.00,5200,20240509,-49.04,2445,20250403,8.38,3800,-30.26,20250110,2445,8.38,20250403,5200,-49.04,20240509,2445,8.38,20250403,0.04,Y,010400,500,38 억,,54630,N,N,0,N,00,N
20250414,100243,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2650,40,2,1.53,5199210,1961,35.31,2610,2690,2610,3390,1830,2610,2651.31,0.72,0,-1304,2760,2685,2620,2545,2480,2722,2582,38,780,500,1770,5,1,7622000,202,-0.91,0.25,12,0.03,-2909.00,10436.00,5200,20240509,-49.04,2445,20250403,8.38,3800,-30.26,20250110,2445,8.38,20250403,5200,-49.04,20240509,2445,8.38,20250403,0.04,Y,010400,500,38 억,,54630,N,N,0,N,00,N
20250414,090243,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2610,0,3,0.00,699480,268,4.83,2610,2610,2610,3390,1830,2610,2610.00,0.72,0,0,2760,2685,2620,2545,2480,2722,2582,38,780,500,1770,5,1,7622000,199,-0.90,0.25,12,0.00,-2909.00,10436.00,5200,20240509,-49.81,2445,20250403,6.75,3800,-31.32,20250110,2445,6.75,20250403,5200,-49.81,20240509,2445,6.75,20250403,0.04,Y,010400,500,38 억,,54630,N,N,0,N,00,N
20250411,160240,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2610,55,2,2.15,14440755,5549,77.75,2580,2695,2555,3320,1790,2555,2602.41,0.71,0,136,2748,2651,2603,2506,2458,2627,2482,38,765,500,1730,5,1,7622000,199,-0.90,0.25,12,0.07,-2909.00,10436.00,5200,20240509,-49.81,2445,20250403,6.75,3800,-31.32,20250110,2445,6.75,20250403,5200,-49.81,20240509,2445,6.75,20250403,0.04,Y,010400,500,38 억,,54494,N,N,7,N,00,N
20250411,150242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2630,75,2,2.94,10986840,4234,59.32,2580,2695,2555,3320,1790,2555,2594.91,0.71,0,145,2748,2651,2603,2506,2458,2627,2482,38,765,500,1730,5,1,7622000,200,-0.90,0.25,12,0.06,-2909.00,10436.00,5200,20240509,-49.42,2445,20250403,7.57,3800,-30.79,20250110,2445,7.57,20250403,5200,-49.42,20240509,2445,7.57,20250403,0.04,Y,010400,500,38 억,,54494,N,N,7,N,00,N
20250411,140242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2610,55,2,2.15,8814035,3402,47.67,2580,2695,2555,3320,1790,2555,2590.84,0.71,0,85,2748,2651,2603,2506,2458,2627,2482,38,765,500,1730,5,1,7622000,199,-0.90,0.25,12,0.04,-2909.00,10436.00,5200,20240509,-49.81,2445,20250403,6.75,3800,-31.32,20250110,2445,6.75,20250403,5200,-49.81,20240509,2445,6.75,20250403,0.04,Y,010400,500,38 억,,54494,N,N,7,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 160241 57 100.00 KOSPI 건설 N N N N N 2690 80 2 3.07 10700495 4034 72.63 2610 2690 2610 3390 1830 2610 2652.58 0.72 0 -2772 2760 2685 2620 2545 2480 2722 2582 38 780 500 1770 5 1 7622000 205 -0.92 0.26 12 0.05 -2909.00 10436.00 5200 20240509 -48.27 2445 20250403 10.02 3800 -29.21 20250110 2445 10.02 20250403 5200 -48.27 20240509 2445 10.02 20250403 0.04 Y 010400 500 38 억 54630 N N 0 N 00 N
3 20250414 150243 57 100.00 KOSPI 건설 N N N N N 2650 40 2 1.53 10044180 3790 68.24 2610 2690 2610 3390 1830 2610 2650.18 0.72 0 -2760 2760 2685 2620 2545 2480 2722 2582 38 780 500 1770 5 1 7622000 202 -0.91 0.25 12 0.05 -2909.00 10436.00 5200 20240509 -49.04 2445 20250403 8.38 3800 -30.26 20250110 2445 8.38 20250403 5200 -49.04 20240509 2445 8.38 20250403 0.04 Y 010400 500 38 억 54630 N N 0 N 00 N
4 20250414 140242 57 100.00 KOSPI 건설 N N N N N 2650 40 2 1.53 10033600 3786 68.17 2610 2690 2610 3390 1830 2610 2650.18 0.72 0 -2758 2760 2685 2620 2545 2480 2722 2582 38 780 500 1770 5 1 7622000 202 -0.91 0.25 12 0.05 -2909.00 10436.00 5200 20240509 -49.04 2445 20250403 8.38 3800 -30.26 20250110 2445 8.38 20250403 5200 -49.04 20240509 2445 8.38 20250403 0.04 Y 010400 500 38 억 54630 N N 0 N 00 N
5 20250414 130243 57 100.00 KOSPI 건설 N N N N N 2615 5 2 0.19 10030950 3785 68.15 2610 2690 2610 3390 1830 2610 2650.18 0.72 0 -2757 2760 2685 2620 2545 2480 2722 2582 38 780 500 1770 5 1 7622000 199 -0.90 0.25 12 0.05 -2909.00 10436.00 5200 20240509 -49.71 2445 20250403 6.95 3800 -31.18 20250110 2445 6.95 20250403 5200 -49.71 20240509 2445 6.95 20250403 0.04 Y 010400 500 38 억 54630 N N 0 N 00 N
6 20250414 120243 57 100.00 KOSPI 건설 N N N N N 2650 40 2 1.53 9783710 3691 66.46 2610 2690 2610 3390 1830 2610 2650.69 0.72 0 -2753 2760 2685 2620 2545 2480 2722 2582 38 780 500 1770 5 1 7622000 202 -0.91 0.25 12 0.05 -2909.00 10436.00 5200 20240509 -49.04 2445 20250403 8.38 3800 -30.26 20250110 2445 8.38 20250403 5200 -49.04 20240509 2445 8.38 20250403 0.04 Y 010400 500 38 억 54630 N N 0 N 00 N
7 20250414 110242 57 100.00 KOSPI 건설 N N N N N 2650 40 2 1.53 5705360 2152 38.75 2610 2690 2610 3390 1830 2610 2651.19 0.72 0 -1305 2760 2685 2620 2545 2480 2722 2582 38 780 500 1770 5 1 7622000 202 -0.91 0.25 12 0.03 -2909.00 10436.00 5200 20240509 -49.04 2445 20250403 8.38 3800 -30.26 20250110 2445 8.38 20250403 5200 -49.04 20240509 2445 8.38 20250403 0.04 Y 010400 500 38 억 54630 N N 0 N 00 N
8 20250414 100243 57 100.00 KOSPI 건설 N N N N N 2650 40 2 1.53 5199210 1961 35.31 2610 2690 2610 3390 1830 2610 2651.31 0.72 0 -1304 2760 2685 2620 2545 2480 2722 2582 38 780 500 1770 5 1 7622000 202 -0.91 0.25 12 0.03 -2909.00 10436.00 5200 20240509 -49.04 2445 20250403 8.38 3800 -30.26 20250110 2445 8.38 20250403 5200 -49.04 20240509 2445 8.38 20250403 0.04 Y 010400 500 38 억 54630 N N 0 N 00 N
9 20250414 090243 57 100.00 KOSPI 건설 N N N N N 2610 0 3 0.00 699480 268 4.83 2610 2610 2610 3390 1830 2610 2610.00 0.72 0 0 2760 2685 2620 2545 2480 2722 2582 38 780 500 1770 5 1 7622000 199 -0.90 0.25 12 0.00 -2909.00 10436.00 5200 20240509 -49.81 2445 20250403 6.75 3800 -31.32 20250110 2445 6.75 20250403 5200 -49.81 20240509 2445 6.75 20250403 0.04 Y 010400 500 38 억 54630 N N 0 N 00 N
10 20250411 160240 57 100.00 KOSPI 건설 N N N N N 2610 55 2 2.15 14440755 5549 77.75 2580 2695 2555 3320 1790 2555 2602.41 0.71 0 136 2748 2651 2603 2506 2458 2627 2482 38 765 500 1730 5 1 7622000 199 -0.90 0.25 12 0.07 -2909.00 10436.00 5200 20240509 -49.81 2445 20250403 6.75 3800 -31.32 20250110 2445 6.75 20250403 5200 -49.81 20240509 2445 6.75 20250403 0.04 Y 010400 500 38 억 54494 N N 7 N 00 N
11 20250411 150242 57 100.00 KOSPI 건설 N N N N N 2630 75 2 2.94 10986840 4234 59.32 2580 2695 2555 3320 1790 2555 2594.91 0.71 0 145 2748 2651 2603 2506 2458 2627 2482 38 765 500 1730 5 1 7622000 200 -0.90 0.25 12 0.06 -2909.00 10436.00 5200 20240509 -49.42 2445 20250403 7.57 3800 -30.79 20250110 2445 7.57 20250403 5200 -49.42 20240509 2445 7.57 20250403 0.04 Y 010400 500 38 억 54494 N N 7 N 00 N
12 20250411 140242 57 100.00 KOSPI 건설 N N N N N 2610 55 2 2.15 8814035 3402 47.67 2580 2695 2555 3320 1790 2555 2590.84 0.71 0 85 2748 2651 2603 2506 2458 2627 2482 38 765 500 1730 5 1 7622000 199 -0.90 0.25 12 0.04 -2909.00 10436.00 5200 20240509 -49.81 2445 20250403 6.75 3800 -31.32 20250110 2445 6.75 20250403 5200 -49.81 20240509 2445 6.75 20250403 0.04 Y 010400 500 38 억 54494 N N 7 N 00 N