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
010960/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
20250414,160245,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3010,5,2,0.17,13373560,4439,97.35,3035,3035,3005,3905,2105,3005,3012.74,3.75,0,802,3021,3012,3001,2992,2981,3007,2987,125,900,500,2160,5,1,25000000,753,14.33,0.32,12,0.02,210.00,9454.00,3650,20240730,-17.53,2915,20250407,3.26,3130,-3.83,20250106,2915,3.26,20250407,3650,-17.53,20240730,2915,3.26,20250407,0.61,Y,010960,500,125 억,,936649,N,N,0,N,00,N
20250414,150246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3005,0,3,0.00,12347150,4098,89.87,3035,3035,3005,3905,2105,3005,3012.97,3.75,0,786,3021,3012,3001,2992,2981,3007,2987,125,900,500,2160,5,1,25000000,751,14.31,0.32,12,0.02,210.00,9454.00,3650,20240730,-17.67,2915,20250407,3.09,3130,-3.99,20250106,2915,3.09,20250407,3650,-17.67,20240730,2915,3.09,20250407,0.61,Y,010960,500,125 억,,936649,N,N,0,N,00,N
20250414,140246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3010,5,2,0.17,6733245,2230,48.90,3035,3035,3010,3905,2105,3005,3019.39,3.75,0,338,3021,3012,3001,2992,2981,3007,2987,125,900,500,2160,5,1,25000000,753,14.33,0.32,12,0.01,210.00,9454.00,3650,20240730,-17.53,2915,20250407,3.26,3130,-3.83,20250106,2915,3.26,20250407,3650,-17.53,20240730,2915,3.26,20250407,0.61,Y,010960,500,125 억,,936649,N,N,0,N,00,N
20250414,130246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3020,15,2,0.50,5145855,1703,37.35,3035,3035,3010,3905,2105,3005,3021.64,3.75,0,-70,3021,3012,3001,2992,2981,3007,2987,125,900,500,2160,5,1,25000000,755,14.38,0.32,12,0.01,210.00,9454.00,3650,20240730,-17.26,2915,20250407,3.60,3130,-3.51,20250106,2915,3.60,20250407,3650,-17.26,20240730,2915,3.60,20250407,0.61,Y,010960,500,125 억,,936649,N,N,0,N,00,N
20250414,120247,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3020,15,2,0.50,5133775,1699,37.26,3035,3035,3010,3905,2105,3005,3021.65,3.75,0,-70,3021,3012,3001,2992,2981,3007,2987,125,900,500,2160,5,1,25000000,755,14.38,0.32,12,0.01,210.00,9454.00,3650,20240730,-17.26,2915,20250407,3.60,3130,-3.51,20250106,2915,3.60,20250407,3650,-17.26,20240730,2915,3.60,20250407,0.61,Y,010960,500,125 억,,936649,N,N,0,N,00,N
20250414,110245,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3020,15,2,0.50,4496735,1488,32.63,3035,3035,3010,3905,2105,3005,3022.00,3.75,0,-89,3021,3012,3001,2992,2981,3007,2987,125,900,500,2160,5,1,25000000,755,14.38,0.32,12,0.01,210.00,9454.00,3650,20240730,-17.26,2915,20250407,3.60,3130,-3.51,20250106,2915,3.60,20250407,3650,-17.26,20240730,2915,3.60,20250407,0.61,Y,010960,500,125 억,,936649,N,N,0,N,00,N
20250414,100246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3020,15,2,0.50,4318870,1429,31.34,3035,3035,3015,3905,2105,3005,3022.30,3.75,0,-89,3021,3012,3001,2992,2981,3007,2987,125,900,500,2160,5,1,25000000,755,14.38,0.32,12,0.01,210.00,9454.00,3650,20240730,-17.26,2915,20250407,3.60,3130,-3.51,20250106,2915,3.60,20250407,3650,-17.26,20240730,2915,3.60,20250407,0.61,Y,010960,500,125 억,,936649,N,N,0,N,00,N
20250414,090246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3035,30,2,1.00,151750,50,1.10,3035,3035,3035,3905,2105,3005,3035.00,3.75,0,0,3021,3012,3001,2992,2981,3007,2987,125,900,500,2160,5,1,25000000,759,14.45,0.32,12,0.00,210.00,9454.00,3650,20240730,-16.85,2915,20250407,4.12,3130,-3.04,20250106,2915,4.12,20250407,3650,-16.85,20240730,2915,4.12,20250407,0.61,Y,010960,500,125 억,,936649,N,N,0,N,00,N
20250411,160244,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3005,0,3,0.00,13674800,4560,19.97,3010,3010,2990,3905,2105,3005,2998.86,3.75,0,-507,3081,3042,3011,2972,2941,3062,2992,125,900,500,2160,5,1,25000000,751,14.31,0.32,12,0.02,210.00,9454.00,3650,20240730,-17.67,2915,20250407,3.09,3130,-3.99,20250106,2915,3.09,20250407,3650,-17.67,20240730,2915,3.09,20250407,0.61,Y,010960,500,125 억,,936724,N,N,19,N,00,N
20250411,150246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3000,-5,5,-0.17,11370225,3793,16.61,3010,3010,2990,3905,2105,3005,2997.69,3.75,0,-455,3081,3042,3011,2972,2941,3062,2992,125,900,500,2160,5,1,25000000,750,14.29,0.32,12,0.02,210.00,9454.00,3650,20240730,-17.81,2915,20250407,2.92,3130,-4.15,20250106,2915,2.92,20250407,3650,-17.81,20240730,2915,2.92,20250407,0.61,Y,010960,500,125 억,,936724,N,N,19,N,00,N
20250411,140246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2995,-10,5,-0.33,6061795,2022,8.85,3010,3010,2990,3905,2105,3005,2997.92,3.75,0,-509,3081,3042,3011,2972,2941,3062,2992,125,900,500,2160,5,1,25000000,749,14.26,0.32,12,0.01,210.00,9454.00,3650,20240730,-17.95,2915,20250407,2.74,3130,-4.31,20250106,2915,2.74,20250407,3650,-17.95,20240730,2915,2.74,20250407,0.61,Y,010960,500,125 억,,936724,N,N,19,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 160245 57 100.00 KOSPI 건설 N N N N N 3010 5 2 0.17 13373560 4439 97.35 3035 3035 3005 3905 2105 3005 3012.74 3.75 0 802 3021 3012 3001 2992 2981 3007 2987 125 900 500 2160 5 1 25000000 753 14.33 0.32 12 0.02 210.00 9454.00 3650 20240730 -17.53 2915 20250407 3.26 3130 -3.83 20250106 2915 3.26 20250407 3650 -17.53 20240730 2915 3.26 20250407 0.61 Y 010960 500 125 억 936649 N N 0 N 00 N
3 20250414 150246 57 100.00 KOSPI 건설 N N N N N 3005 0 3 0.00 12347150 4098 89.87 3035 3035 3005 3905 2105 3005 3012.97 3.75 0 786 3021 3012 3001 2992 2981 3007 2987 125 900 500 2160 5 1 25000000 751 14.31 0.32 12 0.02 210.00 9454.00 3650 20240730 -17.67 2915 20250407 3.09 3130 -3.99 20250106 2915 3.09 20250407 3650 -17.67 20240730 2915 3.09 20250407 0.61 Y 010960 500 125 억 936649 N N 0 N 00 N
4 20250414 140246 57 100.00 KOSPI 건설 N N N N N 3010 5 2 0.17 6733245 2230 48.90 3035 3035 3010 3905 2105 3005 3019.39 3.75 0 338 3021 3012 3001 2992 2981 3007 2987 125 900 500 2160 5 1 25000000 753 14.33 0.32 12 0.01 210.00 9454.00 3650 20240730 -17.53 2915 20250407 3.26 3130 -3.83 20250106 2915 3.26 20250407 3650 -17.53 20240730 2915 3.26 20250407 0.61 Y 010960 500 125 억 936649 N N 0 N 00 N
5 20250414 130246 57 100.00 KOSPI 건설 N N N N N 3020 15 2 0.50 5145855 1703 37.35 3035 3035 3010 3905 2105 3005 3021.64 3.75 0 -70 3021 3012 3001 2992 2981 3007 2987 125 900 500 2160 5 1 25000000 755 14.38 0.32 12 0.01 210.00 9454.00 3650 20240730 -17.26 2915 20250407 3.60 3130 -3.51 20250106 2915 3.60 20250407 3650 -17.26 20240730 2915 3.60 20250407 0.61 Y 010960 500 125 억 936649 N N 0 N 00 N
6 20250414 120247 57 100.00 KOSPI 건설 N N N N N 3020 15 2 0.50 5133775 1699 37.26 3035 3035 3010 3905 2105 3005 3021.65 3.75 0 -70 3021 3012 3001 2992 2981 3007 2987 125 900 500 2160 5 1 25000000 755 14.38 0.32 12 0.01 210.00 9454.00 3650 20240730 -17.26 2915 20250407 3.60 3130 -3.51 20250106 2915 3.60 20250407 3650 -17.26 20240730 2915 3.60 20250407 0.61 Y 010960 500 125 억 936649 N N 0 N 00 N
7 20250414 110245 57 100.00 KOSPI 건설 N N N N N 3020 15 2 0.50 4496735 1488 32.63 3035 3035 3010 3905 2105 3005 3022.00 3.75 0 -89 3021 3012 3001 2992 2981 3007 2987 125 900 500 2160 5 1 25000000 755 14.38 0.32 12 0.01 210.00 9454.00 3650 20240730 -17.26 2915 20250407 3.60 3130 -3.51 20250106 2915 3.60 20250407 3650 -17.26 20240730 2915 3.60 20250407 0.61 Y 010960 500 125 억 936649 N N 0 N 00 N
8 20250414 100246 57 100.00 KOSPI 건설 N N N N N 3020 15 2 0.50 4318870 1429 31.34 3035 3035 3015 3905 2105 3005 3022.30 3.75 0 -89 3021 3012 3001 2992 2981 3007 2987 125 900 500 2160 5 1 25000000 755 14.38 0.32 12 0.01 210.00 9454.00 3650 20240730 -17.26 2915 20250407 3.60 3130 -3.51 20250106 2915 3.60 20250407 3650 -17.26 20240730 2915 3.60 20250407 0.61 Y 010960 500 125 억 936649 N N 0 N 00 N
9 20250414 090246 57 100.00 KOSPI 건설 N N N N N 3035 30 2 1.00 151750 50 1.10 3035 3035 3035 3905 2105 3005 3035.00 3.75 0 0 3021 3012 3001 2992 2981 3007 2987 125 900 500 2160 5 1 25000000 759 14.45 0.32 12 0.00 210.00 9454.00 3650 20240730 -16.85 2915 20250407 4.12 3130 -3.04 20250106 2915 4.12 20250407 3650 -16.85 20240730 2915 4.12 20250407 0.61 Y 010960 500 125 억 936649 N N 0 N 00 N
10 20250411 160244 57 100.00 KOSPI 건설 N N N N N 3005 0 3 0.00 13674800 4560 19.97 3010 3010 2990 3905 2105 3005 2998.86 3.75 0 -507 3081 3042 3011 2972 2941 3062 2992 125 900 500 2160 5 1 25000000 751 14.31 0.32 12 0.02 210.00 9454.00 3650 20240730 -17.67 2915 20250407 3.09 3130 -3.99 20250106 2915 3.09 20250407 3650 -17.67 20240730 2915 3.09 20250407 0.61 Y 010960 500 125 억 936724 N N 19 N 00 N
11 20250411 150246 57 100.00 KOSPI 건설 N N N N N 3000 -5 5 -0.17 11370225 3793 16.61 3010 3010 2990 3905 2105 3005 2997.69 3.75 0 -455 3081 3042 3011 2972 2941 3062 2992 125 900 500 2160 5 1 25000000 750 14.29 0.32 12 0.02 210.00 9454.00 3650 20240730 -17.81 2915 20250407 2.92 3130 -4.15 20250106 2915 2.92 20250407 3650 -17.81 20240730 2915 2.92 20250407 0.61 Y 010960 500 125 억 936724 N N 19 N 00 N
12 20250411 140246 57 100.00 KOSPI 건설 N N N N N 2995 -10 5 -0.33 6061795 2022 8.85 3010 3010 2990 3905 2105 3005 2997.92 3.75 0 -509 3081 3042 3011 2972 2941 3062 2992 125 900 500 2160 5 1 25000000 749 14.26 0.32 12 0.01 210.00 9454.00 3650 20240730 -17.95 2915 20250407 2.74 3130 -4.31 20250106 2915 2.74 20250407 3650 -17.95 20240730 2915 2.74 20250407 0.61 Y 010960 500 125 억 936724 N N 19 N 00 N