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
013700/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
20250414,160300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1239,3,2,0.24,392464765,319996,163.66,1224,1260,1207,1606,866,1236,1226.47,1.04,0,39285,1318,1277,1246,1205,1174,1261,1189,299,370,500,810,1,1,59750830,740,-2.85,0.78,12,0.54,-435.00,1587.00,1775,20250110,-30.20,1120,20250404,10.62,1775,-30.20,20250110,1120,10.62,20250404,1775,-30.20,20250110,1120,10.62,20250404,0.15,Y,013700,500,298 억,,622362,N,N,6752,N,00,N
20250414,150301,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1240,4,2,0.32,377945338,308271,157.67,1224,1260,1207,1606,866,1236,1226.02,1.04,0,44938,1318,1277,1246,1205,1174,1261,1189,299,370,500,810,1,1,59750830,741,-2.85,0.78,12,0.52,-435.00,1587.00,1775,20250110,-30.14,1120,20250404,10.71,1775,-30.14,20250110,1120,10.71,20250404,1775,-30.14,20250110,1120,10.71,20250404,0.15,Y,013700,500,298 억,,622362,N,N,0,N,00,N
20250414,140301,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1239,3,2,0.24,366986355,299425,153.14,1224,1260,1207,1606,866,1236,1225.64,1.04,0,44632,1318,1277,1246,1205,1174,1261,1189,299,370,500,810,1,1,59750830,740,-2.85,0.78,12,0.50,-435.00,1587.00,1775,20250110,-30.20,1120,20250404,10.62,1775,-30.20,20250110,1120,10.62,20250404,1775,-30.20,20250110,1120,10.62,20250404,0.15,Y,013700,500,298 억,,622362,N,N,0,N,00,N
20250414,130301,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1241,5,2,0.40,349796843,285543,146.04,1224,1260,1207,1606,866,1236,1225.02,1.04,0,44760,1318,1277,1246,1205,1174,1261,1189,299,370,500,810,1,1,59750830,742,-2.85,0.78,12,0.48,-435.00,1587.00,1775,20250110,-30.08,1120,20250404,10.80,1775,-30.08,20250110,1120,10.80,20250404,1775,-30.08,20250110,1120,10.80,20250404,0.15,Y,013700,500,298 억,,622362,N,N,0,N,00,N
20250414,120302,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1239,3,2,0.24,311606368,254685,130.26,1224,1260,1207,1606,866,1236,1223.50,1.04,0,46589,1318,1277,1246,1205,1174,1261,1189,299,370,500,810,1,1,59750830,740,-2.85,0.78,12,0.43,-435.00,1587.00,1775,20250110,-30.20,1120,20250404,10.62,1775,-30.20,20250110,1120,10.62,20250404,1775,-30.20,20250110,1120,10.62,20250404,0.15,Y,013700,500,298 억,,622362,N,N,0,N,00,N
20250414,110300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1218,-18,5,-1.46,277398075,226812,116.01,1224,1260,1207,1606,866,1236,1223.03,1.04,0,59711,1318,1277,1246,1205,1174,1261,1189,299,370,500,810,1,1,59750830,728,-2.80,0.77,12,0.38,-435.00,1587.00,1775,20250110,-31.38,1120,20250404,8.75,1775,-31.38,20250110,1120,8.75,20250404,1775,-31.38,20250110,1120,8.75,20250404,0.15,Y,013700,500,298 억,,622362,N,N,0,N,00,N
20250414,100301,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1232,-4,5,-0.32,87261173,70524,36.07,1224,1260,1222,1606,866,1236,1237.33,1.04,0,-8295,1318,1277,1246,1205,1174,1261,1189,299,370,500,810,1,1,59750830,736,-2.83,0.78,12,0.12,-435.00,1587.00,1775,20250110,-30.59,1120,20250404,10.00,1775,-30.59,20250110,1120,10.00,20250404,1775,-30.59,20250110,1120,10.00,20250404,0.15,Y,013700,500,298 억,,622362,N,N,0,N,00,N
20250414,090301,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1238,2,2,0.16,13880803,11332,5.80,1224,1238,1223,1606,866,1236,1224.92,1.04,0,2595,1318,1277,1246,1205,1174,1261,1189,299,370,500,810,1,1,59750830,740,-2.85,0.78,12,0.02,-435.00,1587.00,1775,20250110,-30.25,1120,20250404,10.54,1775,-30.25,20250110,1120,10.54,20250404,1775,-30.25,20250110,1120,10.54,20250404,0.15,Y,013700,500,298 억,,622362,N,N,0,N,00,N
20250411,160259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1236,-20,5,-1.59,241125856,195018,73.84,1256,1287,1215,1632,880,1256,1236.43,1.05,0,-3936,1290,1272,1251,1233,1212,1262,1223,299,376,500,820,1,1,59750830,739,-2.84,0.78,12,0.33,-435.00,1587.00,1775,20250110,-30.37,1120,20250404,10.36,1775,-30.37,20250110,1120,10.36,20250404,1775,-30.37,20250110,1120,10.36,20250404,0.15,Y,013700,500,298 억,,626838,N,N,42,N,00,N
20250411,150300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1236,-20,5,-1.59,227975442,184348,69.80,1256,1287,1215,1632,880,1256,1236.66,1.05,0,-4069,1290,1272,1251,1233,1212,1262,1223,299,376,500,820,1,1,59750830,739,-2.84,0.78,12,0.31,-435.00,1587.00,1775,20250110,-30.37,1120,20250404,10.36,1775,-30.37,20250110,1120,10.36,20250404,1775,-30.37,20250110,1120,10.36,20250404,0.15,Y,013700,500,298 억,,626838,N,N,42,N,00,N
20250411,140301,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1234,-22,5,-1.75,218399819,176595,66.86,1256,1287,1215,1632,880,1256,1236.73,1.05,0,-3808,1290,1272,1251,1233,1212,1262,1223,299,376,500,820,1,1,59750830,737,-2.84,0.78,12,0.30,-435.00,1587.00,1775,20250110,-30.48,1120,20250404,10.18,1775,-30.48,20250110,1120,10.18,20250404,1775,-30.48,20250110,1120,10.18,20250404,0.15,Y,013700,500,298 억,,626838,N,N,42,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 160300 57 100.00 KOSPI 건설 N N N N N 1239 3 2 0.24 392464765 319996 163.66 1224 1260 1207 1606 866 1236 1226.47 1.04 0 39285 1318 1277 1246 1205 1174 1261 1189 299 370 500 810 1 1 59750830 740 -2.85 0.78 12 0.54 -435.00 1587.00 1775 20250110 -30.20 1120 20250404 10.62 1775 -30.20 20250110 1120 10.62 20250404 1775 -30.20 20250110 1120 10.62 20250404 0.15 Y 013700 500 298 억 622362 N N 6752 N 00 N
3 20250414 150301 57 100.00 KOSPI 건설 N N N N N 1240 4 2 0.32 377945338 308271 157.67 1224 1260 1207 1606 866 1236 1226.02 1.04 0 44938 1318 1277 1246 1205 1174 1261 1189 299 370 500 810 1 1 59750830 741 -2.85 0.78 12 0.52 -435.00 1587.00 1775 20250110 -30.14 1120 20250404 10.71 1775 -30.14 20250110 1120 10.71 20250404 1775 -30.14 20250110 1120 10.71 20250404 0.15 Y 013700 500 298 억 622362 N N 0 N 00 N
4 20250414 140301 57 100.00 KOSPI 건설 N N N N N 1239 3 2 0.24 366986355 299425 153.14 1224 1260 1207 1606 866 1236 1225.64 1.04 0 44632 1318 1277 1246 1205 1174 1261 1189 299 370 500 810 1 1 59750830 740 -2.85 0.78 12 0.50 -435.00 1587.00 1775 20250110 -30.20 1120 20250404 10.62 1775 -30.20 20250110 1120 10.62 20250404 1775 -30.20 20250110 1120 10.62 20250404 0.15 Y 013700 500 298 억 622362 N N 0 N 00 N
5 20250414 130301 57 100.00 KOSPI 건설 N N N N N 1241 5 2 0.40 349796843 285543 146.04 1224 1260 1207 1606 866 1236 1225.02 1.04 0 44760 1318 1277 1246 1205 1174 1261 1189 299 370 500 810 1 1 59750830 742 -2.85 0.78 12 0.48 -435.00 1587.00 1775 20250110 -30.08 1120 20250404 10.80 1775 -30.08 20250110 1120 10.80 20250404 1775 -30.08 20250110 1120 10.80 20250404 0.15 Y 013700 500 298 억 622362 N N 0 N 00 N
6 20250414 120302 57 100.00 KOSPI 건설 N N N N N 1239 3 2 0.24 311606368 254685 130.26 1224 1260 1207 1606 866 1236 1223.50 1.04 0 46589 1318 1277 1246 1205 1174 1261 1189 299 370 500 810 1 1 59750830 740 -2.85 0.78 12 0.43 -435.00 1587.00 1775 20250110 -30.20 1120 20250404 10.62 1775 -30.20 20250110 1120 10.62 20250404 1775 -30.20 20250110 1120 10.62 20250404 0.15 Y 013700 500 298 억 622362 N N 0 N 00 N
7 20250414 110300 57 100.00 KOSPI 건설 N N N N N 1218 -18 5 -1.46 277398075 226812 116.01 1224 1260 1207 1606 866 1236 1223.03 1.04 0 59711 1318 1277 1246 1205 1174 1261 1189 299 370 500 810 1 1 59750830 728 -2.80 0.77 12 0.38 -435.00 1587.00 1775 20250110 -31.38 1120 20250404 8.75 1775 -31.38 20250110 1120 8.75 20250404 1775 -31.38 20250110 1120 8.75 20250404 0.15 Y 013700 500 298 억 622362 N N 0 N 00 N
8 20250414 100301 57 100.00 KOSPI 건설 N N N N N 1232 -4 5 -0.32 87261173 70524 36.07 1224 1260 1222 1606 866 1236 1237.33 1.04 0 -8295 1318 1277 1246 1205 1174 1261 1189 299 370 500 810 1 1 59750830 736 -2.83 0.78 12 0.12 -435.00 1587.00 1775 20250110 -30.59 1120 20250404 10.00 1775 -30.59 20250110 1120 10.00 20250404 1775 -30.59 20250110 1120 10.00 20250404 0.15 Y 013700 500 298 억 622362 N N 0 N 00 N
9 20250414 090301 57 100.00 KOSPI 건설 N N N N N 1238 2 2 0.16 13880803 11332 5.80 1224 1238 1223 1606 866 1236 1224.92 1.04 0 2595 1318 1277 1246 1205 1174 1261 1189 299 370 500 810 1 1 59750830 740 -2.85 0.78 12 0.02 -435.00 1587.00 1775 20250110 -30.25 1120 20250404 10.54 1775 -30.25 20250110 1120 10.54 20250404 1775 -30.25 20250110 1120 10.54 20250404 0.15 Y 013700 500 298 억 622362 N N 0 N 00 N
10 20250411 160259 57 100.00 KOSPI 건설 N N N N N 1236 -20 5 -1.59 241125856 195018 73.84 1256 1287 1215 1632 880 1256 1236.43 1.05 0 -3936 1290 1272 1251 1233 1212 1262 1223 299 376 500 820 1 1 59750830 739 -2.84 0.78 12 0.33 -435.00 1587.00 1775 20250110 -30.37 1120 20250404 10.36 1775 -30.37 20250110 1120 10.36 20250404 1775 -30.37 20250110 1120 10.36 20250404 0.15 Y 013700 500 298 억 626838 N N 42 N 00 N
11 20250411 150300 57 100.00 KOSPI 건설 N N N N N 1236 -20 5 -1.59 227975442 184348 69.80 1256 1287 1215 1632 880 1256 1236.66 1.05 0 -4069 1290 1272 1251 1233 1212 1262 1223 299 376 500 820 1 1 59750830 739 -2.84 0.78 12 0.31 -435.00 1587.00 1775 20250110 -30.37 1120 20250404 10.36 1775 -30.37 20250110 1120 10.36 20250404 1775 -30.37 20250110 1120 10.36 20250404 0.15 Y 013700 500 298 억 626838 N N 42 N 00 N
12 20250411 140301 57 100.00 KOSPI 건설 N N N N N 1234 -22 5 -1.75 218399819 176595 66.86 1256 1287 1215 1632 880 1256 1236.73 1.05 0 -3808 1290 1272 1251 1233 1212 1262 1223 299 376 500 820 1 1 59750830 737 -2.84 0.78 12 0.30 -435.00 1587.00 1775 20250110 -30.48 1120 20250404 10.18 1775 -30.48 20250110 1120 10.18 20250404 1775 -30.48 20250110 1120 10.18 20250404 0.15 Y 013700 500 298 억 626838 N N 42 N 00 N