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
013360/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
20250414,160259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3850,-50,5,-1.28,5261734544,1368204,80.76,3760,3975,3720,5070,2730,3900,3845.72,64.21,0,21116,4353,4126,3993,3766,3633,4060,3700,270,1170,500,2410,5,1,54024880,2080,-3.62,3.13,12,2.53,-1065.00,1231.00,5500,20241211,-30.00,1165,20241028,230.47,4965,-22.46,20250402,2710,42.07,20250404,5500,-30.00,20241211,1165,230.47,20241028,0.08,Y,013360,500,270 억,,34688296,N,N,11220,N,00,N
20250414,150300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3845,-55,5,-1.41,5071564226,1318747,77.84,3760,3975,3720,5070,2730,3900,3845.74,64.21,0,26159,4353,4126,3993,3766,3633,4060,3700,270,1170,500,2410,5,1,54024880,2077,-3.61,3.12,12,2.44,-1065.00,1231.00,5500,20241211,-30.09,1165,20241028,230.04,4965,-22.56,20250402,2710,41.88,20250404,5500,-30.09,20241211,1165,230.04,20241028,0.08,Y,013360,500,270 억,,34688296,N,N,14373,N,00,N
20250414,140300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3835,-65,5,-1.67,4748674996,1234780,72.89,3760,3975,3720,5070,2730,3900,3845.76,64.21,0,43958,4353,4126,3993,3766,3633,4060,3700,270,1170,500,2410,5,1,54024880,2072,-3.60,3.12,12,2.29,-1065.00,1231.00,5500,20241211,-30.27,1165,20241028,229.18,4965,-22.76,20250402,2710,41.51,20250404,5500,-30.27,20241211,1165,229.18,20241028,0.08,Y,013360,500,270 억,,34688296,N,N,14373,N,00,N
20250414,130300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3850,-50,5,-1.28,4497535793,1169408,69.03,3760,3975,3720,5070,2730,3900,3845.99,64.21,0,49899,4353,4126,3993,3766,3633,4060,3700,270,1170,500,2410,5,1,54024880,2080,-3.62,3.13,12,2.16,-1065.00,1231.00,5500,20241211,-30.00,1165,20241028,230.47,4965,-22.46,20250402,2710,42.07,20250404,5500,-30.00,20241211,1165,230.47,20241028,0.08,Y,013360,500,270 억,,34688296,N,N,14373,N,00,N
20250414,120301,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3835,-65,5,-1.67,4141992095,1076804,63.56,3760,3975,3720,5070,2730,3900,3846.55,64.21,0,69087,4353,4126,3993,3766,3633,4060,3700,270,1170,500,2410,5,1,54024880,2072,-3.60,3.12,12,1.99,-1065.00,1231.00,5500,20241211,-30.27,1165,20241028,229.18,4965,-22.76,20250402,2710,41.51,20250404,5500,-30.27,20241211,1165,229.18,20241028,0.08,Y,013360,500,270 억,,34688296,N,N,14373,N,00,N
20250414,110259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3810,-90,5,-2.31,3722358890,967217,57.09,3760,3975,3720,5070,2730,3900,3848.52,64.21,0,46860,4353,4126,3993,3766,3633,4060,3700,270,1170,500,2410,5,1,54024880,2058,-3.58,3.10,12,1.79,-1065.00,1231.00,5500,20241211,-30.73,1165,20241028,227.04,4965,-23.26,20250402,2710,40.59,20250404,5500,-30.73,20241211,1165,227.04,20241028,0.08,Y,013360,500,270 억,,34688296,N,N,14373,N,00,N
20250414,100300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3860,-40,5,-1.03,2872950755,745641,44.01,3760,3975,3720,5070,2730,3900,3852.99,64.21,0,72894,4353,4126,3993,3766,3633,4060,3700,270,1170,500,2410,5,1,54024880,2085,-3.62,3.14,12,1.38,-1065.00,1231.00,5500,20241211,-29.82,1165,20241028,231.33,4965,-22.26,20250402,2710,42.44,20250404,5500,-29.82,20241211,1165,231.33,20241028,0.08,Y,013360,500,270 억,,34688296,N,N,14373,N,00,N
20250414,090300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3800,-100,5,-2.56,361981750,96185,5.68,3760,3870,3740,5070,2730,3900,3763.22,64.21,0,13510,4353,4126,3993,3766,3633,4060,3700,270,1170,500,2410,5,1,54024880,2053,-3.57,3.09,12,0.18,-1065.00,1231.00,5500,20241211,-30.91,1165,20241028,226.18,4965,-23.46,20250402,2710,40.22,20250404,5500,-30.91,20241211,1165,226.18,20241028,0.08,Y,013360,500,270 억,,34688296,N,N,14373,N,00,N
20250411,160258,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3900,-225,5,-5.45,6665757274,1680567,84.54,4140,4220,3860,5360,2890,4125,3966.43,64.34,0,-72385,4381,4252,4126,3997,3871,4190,3935,270,1235,500,2550,5,1,54024880,2107,-3.66,3.17,12,3.11,-1065.00,1231.00,5500,20241211,-29.09,1165,20241028,234.76,4965,-21.45,20250402,2710,43.91,20250404,5500,-29.09,20241211,1165,234.76,20241028,0.10,Y,013360,500,270 억,,34761149,N,N,14373,N,00,N
20250411,150259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3900,-225,5,-5.45,6409636665,1614754,81.23,4140,4220,3860,5360,2890,4125,3969.42,64.34,0,-67042,4381,4252,4126,3997,3871,4190,3935,270,1235,500,2550,5,1,54024880,2107,-3.66,3.17,12,2.99,-1065.00,1231.00,5500,20241211,-29.09,1165,20241028,234.76,4965,-21.45,20250402,2710,43.91,20250404,5500,-29.09,20241211,1165,234.76,20241028,0.10,Y,013360,500,270 억,,34761149,N,N,4828,N,00,N
20250411,140300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3895,-230,5,-5.58,5945737287,1495427,75.23,4140,4220,3860,5360,2890,4125,3975.94,64.34,0,-55098,4381,4252,4126,3997,3871,4190,3935,270,1235,500,2550,5,1,54024880,2104,-3.66,3.16,12,2.77,-1065.00,1231.00,5500,20241211,-29.18,1165,20241028,234.33,4965,-21.55,20250402,2710,43.73,20250404,5500,-29.18,20241211,1165,234.33,20241028,0.10,Y,013360,500,270 억,,34761149,N,N,4828,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 160259 57 100.00 KOSPI 건설 N N N N N 3850 -50 5 -1.28 5261734544 1368204 80.76 3760 3975 3720 5070 2730 3900 3845.72 64.21 0 21116 4353 4126 3993 3766 3633 4060 3700 270 1170 500 2410 5 1 54024880 2080 -3.62 3.13 12 2.53 -1065.00 1231.00 5500 20241211 -30.00 1165 20241028 230.47 4965 -22.46 20250402 2710 42.07 20250404 5500 -30.00 20241211 1165 230.47 20241028 0.08 Y 013360 500 270 억 34688296 N N 11220 N 00 N
3 20250414 150300 57 100.00 KOSPI 건설 N N N N N 3845 -55 5 -1.41 5071564226 1318747 77.84 3760 3975 3720 5070 2730 3900 3845.74 64.21 0 26159 4353 4126 3993 3766 3633 4060 3700 270 1170 500 2410 5 1 54024880 2077 -3.61 3.12 12 2.44 -1065.00 1231.00 5500 20241211 -30.09 1165 20241028 230.04 4965 -22.56 20250402 2710 41.88 20250404 5500 -30.09 20241211 1165 230.04 20241028 0.08 Y 013360 500 270 억 34688296 N N 14373 N 00 N
4 20250414 140300 57 100.00 KOSPI 건설 N N N N N 3835 -65 5 -1.67 4748674996 1234780 72.89 3760 3975 3720 5070 2730 3900 3845.76 64.21 0 43958 4353 4126 3993 3766 3633 4060 3700 270 1170 500 2410 5 1 54024880 2072 -3.60 3.12 12 2.29 -1065.00 1231.00 5500 20241211 -30.27 1165 20241028 229.18 4965 -22.76 20250402 2710 41.51 20250404 5500 -30.27 20241211 1165 229.18 20241028 0.08 Y 013360 500 270 억 34688296 N N 14373 N 00 N
5 20250414 130300 57 100.00 KOSPI 건설 N N N N N 3850 -50 5 -1.28 4497535793 1169408 69.03 3760 3975 3720 5070 2730 3900 3845.99 64.21 0 49899 4353 4126 3993 3766 3633 4060 3700 270 1170 500 2410 5 1 54024880 2080 -3.62 3.13 12 2.16 -1065.00 1231.00 5500 20241211 -30.00 1165 20241028 230.47 4965 -22.46 20250402 2710 42.07 20250404 5500 -30.00 20241211 1165 230.47 20241028 0.08 Y 013360 500 270 억 34688296 N N 14373 N 00 N
6 20250414 120301 57 100.00 KOSPI 건설 N N N N N 3835 -65 5 -1.67 4141992095 1076804 63.56 3760 3975 3720 5070 2730 3900 3846.55 64.21 0 69087 4353 4126 3993 3766 3633 4060 3700 270 1170 500 2410 5 1 54024880 2072 -3.60 3.12 12 1.99 -1065.00 1231.00 5500 20241211 -30.27 1165 20241028 229.18 4965 -22.76 20250402 2710 41.51 20250404 5500 -30.27 20241211 1165 229.18 20241028 0.08 Y 013360 500 270 억 34688296 N N 14373 N 00 N
7 20250414 110259 57 100.00 KOSPI 건설 N N N N N 3810 -90 5 -2.31 3722358890 967217 57.09 3760 3975 3720 5070 2730 3900 3848.52 64.21 0 46860 4353 4126 3993 3766 3633 4060 3700 270 1170 500 2410 5 1 54024880 2058 -3.58 3.10 12 1.79 -1065.00 1231.00 5500 20241211 -30.73 1165 20241028 227.04 4965 -23.26 20250402 2710 40.59 20250404 5500 -30.73 20241211 1165 227.04 20241028 0.08 Y 013360 500 270 억 34688296 N N 14373 N 00 N
8 20250414 100300 57 100.00 KOSPI 건설 N N N N N 3860 -40 5 -1.03 2872950755 745641 44.01 3760 3975 3720 5070 2730 3900 3852.99 64.21 0 72894 4353 4126 3993 3766 3633 4060 3700 270 1170 500 2410 5 1 54024880 2085 -3.62 3.14 12 1.38 -1065.00 1231.00 5500 20241211 -29.82 1165 20241028 231.33 4965 -22.26 20250402 2710 42.44 20250404 5500 -29.82 20241211 1165 231.33 20241028 0.08 Y 013360 500 270 억 34688296 N N 14373 N 00 N
9 20250414 090300 57 100.00 KOSPI 건설 N N N N N 3800 -100 5 -2.56 361981750 96185 5.68 3760 3870 3740 5070 2730 3900 3763.22 64.21 0 13510 4353 4126 3993 3766 3633 4060 3700 270 1170 500 2410 5 1 54024880 2053 -3.57 3.09 12 0.18 -1065.00 1231.00 5500 20241211 -30.91 1165 20241028 226.18 4965 -23.46 20250402 2710 40.22 20250404 5500 -30.91 20241211 1165 226.18 20241028 0.08 Y 013360 500 270 억 34688296 N N 14373 N 00 N
10 20250411 160258 57 100.00 KOSPI 건설 N N N N N 3900 -225 5 -5.45 6665757274 1680567 84.54 4140 4220 3860 5360 2890 4125 3966.43 64.34 0 -72385 4381 4252 4126 3997 3871 4190 3935 270 1235 500 2550 5 1 54024880 2107 -3.66 3.17 12 3.11 -1065.00 1231.00 5500 20241211 -29.09 1165 20241028 234.76 4965 -21.45 20250402 2710 43.91 20250404 5500 -29.09 20241211 1165 234.76 20241028 0.10 Y 013360 500 270 억 34761149 N N 14373 N 00 N
11 20250411 150259 57 100.00 KOSPI 건설 N N N N N 3900 -225 5 -5.45 6409636665 1614754 81.23 4140 4220 3860 5360 2890 4125 3969.42 64.34 0 -67042 4381 4252 4126 3997 3871 4190 3935 270 1235 500 2550 5 1 54024880 2107 -3.66 3.17 12 2.99 -1065.00 1231.00 5500 20241211 -29.09 1165 20241028 234.76 4965 -21.45 20250402 2710 43.91 20250404 5500 -29.09 20241211 1165 234.76 20241028 0.10 Y 013360 500 270 억 34761149 N N 4828 N 00 N
12 20250411 140300 57 100.00 KOSPI 건설 N N N N N 3895 -230 5 -5.58 5945737287 1495427 75.23 4140 4220 3860 5360 2890 4125 3975.94 64.34 0 -55098 4381 4252 4126 3997 3871 4190 3935 270 1235 500 2550 5 1 54024880 2104 -3.66 3.16 12 2.77 -1065.00 1231.00 5500 20241211 -29.18 1165 20241028 234.33 4965 -21.55 20250402 2710 43.73 20250404 5500 -29.18 20241211 1165 234.33 20241028 0.10 Y 013360 500 270 억 34761149 N N 4828 N 00 N