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
013580/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
20250414,160259,53,100.00,KOSPI,,건설,N,N,N,N, ,N,21650,-700,5,-3.13,15677697125,731609,70.19,21600,22100,20650,29050,15650,22350,21426.68,4.76,0,21624,24783,23566,22533,21316,20283,23050,20800,447,6700,5000,0,50,1,8930907,1934,4.08,0.23,12,8.19,5306.00,95268.00,26450,20250410,-18.15,11880,20241209,82.24,26450,-18.15,20250410,11980,80.72,20250203,26450,-18.15,20250410,11880,82.24,20241209,3.47,Y,013580,5000,446 억,,425017,N,N,2684,N,02,N
20250414,150301,53,100.00,KOSPI,,건설,N,N,N,N, ,N,21750,-600,5,-2.68,14813684650,691708,66.36,21600,22100,20650,29050,15650,22350,21413.82,4.76,0,26417,24783,23566,22533,21316,20283,23050,20800,447,6700,5000,0,50,1,8930907,1942,4.10,0.23,12,7.75,5306.00,95268.00,26450,20250410,-17.77,11880,20241209,83.08,26450,-17.77,20250410,11980,81.55,20250203,26450,-17.77,20250410,11880,83.08,20241209,3.47,Y,013580,5000,446 억,,425017,N,N,2695,N,02,N
20250414,140301,53,100.00,KOSPI,,건설,N,N,N,N, ,N,21850,-500,5,-2.24,14040619875,656069,62.94,21600,22100,20650,29050,15650,22350,21398.69,4.76,0,32410,24783,23566,22533,21316,20283,23050,20800,447,6700,5000,0,50,1,8930907,1951,4.12,0.23,12,7.35,5306.00,95268.00,26450,20250410,-17.39,11880,20241209,83.92,26450,-17.39,20250410,11980,82.39,20250203,26450,-17.39,20250410,11880,83.92,20241209,3.47,Y,013580,5000,446 억,,425017,N,N,2695,N,02,N
20250414,130301,53,100.00,KOSPI,,건설,N,N,N,N, ,N,21350,-1000,5,-4.47,12027965925,563722,54.08,21600,22100,20650,29050,15650,22350,21333.66,4.76,0,28180,24783,23566,22533,21316,20283,23050,20800,447,6700,5000,0,50,1,8930907,1907,4.02,0.22,12,6.31,5306.00,95268.00,26450,20250410,-19.28,11880,20241209,79.71,26450,-19.28,20250410,11980,78.21,20250203,26450,-19.28,20250410,11880,79.71,20241209,3.47,Y,013580,5000,446 억,,425017,N,N,2695,N,02,N
20250414,120301,53,100.00,KOSPI,,건설,N,N,N,N, ,N,21550,-800,5,-3.58,11287434025,529107,50.76,21600,22100,20650,29050,15650,22350,21329.74,4.76,0,24480,24783,23566,22533,21316,20283,23050,20800,447,6700,5000,0,50,1,8930907,1925,4.06,0.23,12,5.92,5306.00,95268.00,26450,20250410,-18.53,11880,20241209,81.40,26450,-18.53,20250410,11980,79.88,20250203,26450,-18.53,20250410,11880,81.40,20241209,3.47,Y,013580,5000,446 억,,425017,N,N,2695,N,02,N
20250414,110300,53,100.00,KOSPI,,건설,N,N,N,N, ,N,21250,-1100,5,-4.92,10451988325,490119,47.02,21600,22100,20650,29050,15650,22350,21321.88,4.76,0,22143,24783,23566,22533,21316,20283,23050,20800,447,6700,5000,0,50,1,8930907,1898,4.00,0.22,12,5.49,5306.00,95268.00,26450,20250410,-19.66,11880,20241209,78.87,26450,-19.66,20250410,11980,77.38,20250203,26450,-19.66,20250410,11880,78.87,20241209,3.47,Y,013580,5000,446 억,,425017,N,N,2695,N,02,N
20250414,100301,53,100.00,KOSPI,,건설,N,N,N,N, ,N,21650,-700,5,-3.13,8964308975,420588,40.35,21600,22100,20650,29050,15650,22350,21309.59,4.76,0,13863,24783,23566,22533,21316,20283,23050,20800,447,6700,5000,0,50,1,8930907,1934,4.08,0.23,12,4.71,5306.00,95268.00,26450,20250410,-18.15,11880,20241209,82.24,26450,-18.15,20250410,11980,80.72,20250203,26450,-18.15,20250410,11880,82.24,20241209,3.47,Y,013580,5000,446 억,,425017,N,N,2695,N,02,N
20250414,090301,53,100.00,KOSPI,,건설,N,N,N,N, ,N,21100,-1250,5,-5.59,1856598250,86837,8.33,21600,21800,20950,29050,15650,22350,21361.10,4.76,0,10352,24783,23566,22533,21316,20283,23050,20800,447,6700,5000,0,50,1,8930907,1884,3.98,0.22,12,0.97,5306.00,95268.00,26450,20250410,-20.23,11880,20241209,77.61,26450,-20.23,20250410,11980,76.13,20250203,26450,-20.23,20250410,11880,77.61,20241209,3.47,Y,013580,5000,446 억,,425017,N,N,2695,N,02,N
20250411,160258,53,100.00,KOSPI,,건설,N,N,N,N, ,N,22350,-1600,5,-6.68,22863669325,1025023,21.71,23600,23750,21500,31100,16800,23950,22305.16,4.81,0,-5682,28550,26250,24150,21850,19750,27400,23000,447,7150,5000,0,50,1,8930907,1996,4.21,0.23,12,11.48,5306.00,95268.00,26450,20250410,-15.50,11880,20241209,88.13,26450,-15.50,20250410,11980,86.56,20250203,26450,-15.50,20250410,11880,88.13,20241209,2.22,Y,013580,5000,446 억,,429656,N,N,2695,N,02,N
20250411,150300,53,100.00,KOSPI,,건설,N,N,N,N, ,N,22200,-1750,5,-7.31,21802923425,977304,20.70,23600,23750,21500,31100,16800,23950,22309.03,4.81,0,-2725,28550,26250,24150,21850,19750,27400,23000,447,7150,5000,0,50,1,8930907,1983,4.18,0.23,12,10.94,5306.00,95268.00,26450,20250410,-16.07,11880,20241209,86.87,26450,-16.07,20250410,11980,85.31,20250203,26450,-16.07,20250410,11880,86.87,20241209,2.22,Y,013580,5000,446 억,,429656,N,N,2891,N,02,N
20250411,140301,53,100.00,KOSPI,,건설,N,N,N,N, ,N,22050,-1900,5,-7.93,19769187325,885666,18.76,23600,23750,21500,31100,16800,23950,22321.02,4.81,0,703,28550,26250,24150,21850,19750,27400,23000,447,7150,5000,0,50,1,8930907,1969,4.16,0.23,12,9.92,5306.00,95268.00,26450,20250410,-16.64,11880,20241209,85.61,26450,-16.64,20250410,11980,84.06,20250203,26450,-16.64,20250410,11880,85.61,20241209,2.22,Y,013580,5000,446 억,,429656,N,N,2891,N,02,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 53 100.00 KOSPI 건설 N N N N N 21650 -700 5 -3.13 15677697125 731609 70.19 21600 22100 20650 29050 15650 22350 21426.68 4.76 0 21624 24783 23566 22533 21316 20283 23050 20800 447 6700 5000 0 50 1 8930907 1934 4.08 0.23 12 8.19 5306.00 95268.00 26450 20250410 -18.15 11880 20241209 82.24 26450 -18.15 20250410 11980 80.72 20250203 26450 -18.15 20250410 11880 82.24 20241209 3.47 Y 013580 5000 446 억 425017 N N 2684 N 02 N
3 20250414 150301 53 100.00 KOSPI 건설 N N N N N 21750 -600 5 -2.68 14813684650 691708 66.36 21600 22100 20650 29050 15650 22350 21413.82 4.76 0 26417 24783 23566 22533 21316 20283 23050 20800 447 6700 5000 0 50 1 8930907 1942 4.10 0.23 12 7.75 5306.00 95268.00 26450 20250410 -17.77 11880 20241209 83.08 26450 -17.77 20250410 11980 81.55 20250203 26450 -17.77 20250410 11880 83.08 20241209 3.47 Y 013580 5000 446 억 425017 N N 2695 N 02 N
4 20250414 140301 53 100.00 KOSPI 건설 N N N N N 21850 -500 5 -2.24 14040619875 656069 62.94 21600 22100 20650 29050 15650 22350 21398.69 4.76 0 32410 24783 23566 22533 21316 20283 23050 20800 447 6700 5000 0 50 1 8930907 1951 4.12 0.23 12 7.35 5306.00 95268.00 26450 20250410 -17.39 11880 20241209 83.92 26450 -17.39 20250410 11980 82.39 20250203 26450 -17.39 20250410 11880 83.92 20241209 3.47 Y 013580 5000 446 억 425017 N N 2695 N 02 N
5 20250414 130301 53 100.00 KOSPI 건설 N N N N N 21350 -1000 5 -4.47 12027965925 563722 54.08 21600 22100 20650 29050 15650 22350 21333.66 4.76 0 28180 24783 23566 22533 21316 20283 23050 20800 447 6700 5000 0 50 1 8930907 1907 4.02 0.22 12 6.31 5306.00 95268.00 26450 20250410 -19.28 11880 20241209 79.71 26450 -19.28 20250410 11980 78.21 20250203 26450 -19.28 20250410 11880 79.71 20241209 3.47 Y 013580 5000 446 억 425017 N N 2695 N 02 N
6 20250414 120301 53 100.00 KOSPI 건설 N N N N N 21550 -800 5 -3.58 11287434025 529107 50.76 21600 22100 20650 29050 15650 22350 21329.74 4.76 0 24480 24783 23566 22533 21316 20283 23050 20800 447 6700 5000 0 50 1 8930907 1925 4.06 0.23 12 5.92 5306.00 95268.00 26450 20250410 -18.53 11880 20241209 81.40 26450 -18.53 20250410 11980 79.88 20250203 26450 -18.53 20250410 11880 81.40 20241209 3.47 Y 013580 5000 446 억 425017 N N 2695 N 02 N
7 20250414 110300 53 100.00 KOSPI 건설 N N N N N 21250 -1100 5 -4.92 10451988325 490119 47.02 21600 22100 20650 29050 15650 22350 21321.88 4.76 0 22143 24783 23566 22533 21316 20283 23050 20800 447 6700 5000 0 50 1 8930907 1898 4.00 0.22 12 5.49 5306.00 95268.00 26450 20250410 -19.66 11880 20241209 78.87 26450 -19.66 20250410 11980 77.38 20250203 26450 -19.66 20250410 11880 78.87 20241209 3.47 Y 013580 5000 446 억 425017 N N 2695 N 02 N
8 20250414 100301 53 100.00 KOSPI 건설 N N N N N 21650 -700 5 -3.13 8964308975 420588 40.35 21600 22100 20650 29050 15650 22350 21309.59 4.76 0 13863 24783 23566 22533 21316 20283 23050 20800 447 6700 5000 0 50 1 8930907 1934 4.08 0.23 12 4.71 5306.00 95268.00 26450 20250410 -18.15 11880 20241209 82.24 26450 -18.15 20250410 11980 80.72 20250203 26450 -18.15 20250410 11880 82.24 20241209 3.47 Y 013580 5000 446 억 425017 N N 2695 N 02 N
9 20250414 090301 53 100.00 KOSPI 건설 N N N N N 21100 -1250 5 -5.59 1856598250 86837 8.33 21600 21800 20950 29050 15650 22350 21361.10 4.76 0 10352 24783 23566 22533 21316 20283 23050 20800 447 6700 5000 0 50 1 8930907 1884 3.98 0.22 12 0.97 5306.00 95268.00 26450 20250410 -20.23 11880 20241209 77.61 26450 -20.23 20250410 11980 76.13 20250203 26450 -20.23 20250410 11880 77.61 20241209 3.47 Y 013580 5000 446 억 425017 N N 2695 N 02 N
10 20250411 160258 53 100.00 KOSPI 건설 N N N N N 22350 -1600 5 -6.68 22863669325 1025023 21.71 23600 23750 21500 31100 16800 23950 22305.16 4.81 0 -5682 28550 26250 24150 21850 19750 27400 23000 447 7150 5000 0 50 1 8930907 1996 4.21 0.23 12 11.48 5306.00 95268.00 26450 20250410 -15.50 11880 20241209 88.13 26450 -15.50 20250410 11980 86.56 20250203 26450 -15.50 20250410 11880 88.13 20241209 2.22 Y 013580 5000 446 억 429656 N N 2695 N 02 N
11 20250411 150300 53 100.00 KOSPI 건설 N N N N N 22200 -1750 5 -7.31 21802923425 977304 20.70 23600 23750 21500 31100 16800 23950 22309.03 4.81 0 -2725 28550 26250 24150 21850 19750 27400 23000 447 7150 5000 0 50 1 8930907 1983 4.18 0.23 12 10.94 5306.00 95268.00 26450 20250410 -16.07 11880 20241209 86.87 26450 -16.07 20250410 11980 85.31 20250203 26450 -16.07 20250410 11880 86.87 20241209 2.22 Y 013580 5000 446 억 429656 N N 2891 N 02 N
12 20250411 140301 53 100.00 KOSPI 건설 N N N N N 22050 -1900 5 -7.93 19769187325 885666 18.76 23600 23750 21500 31100 16800 23950 22321.02 4.81 0 703 28550 26250 24150 21850 19750 27400 23000 447 7150 5000 0 50 1 8930907 1969 4.16 0.23 12 9.92 5306.00 95268.00 26450 20250410 -16.64 11880 20241209 85.61 26450 -16.64 20250410 11980 84.06 20250203 26450 -16.64 20250410 11880 85.61 20241209 2.22 Y 013580 5000 446 억 429656 N N 2891 N 02 N