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
014790/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
20250414,160305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2290,0,3,0.00,49418539,21664,145.44,2275,2325,2250,2975,1605,2290,2281.14,1.69,0,-4070,2323,2306,2273,2256,2223,2315,2265,1944,685,5000,1640,5,1,37858601,867,5.01,0.23,12,0.06,457.00,10129.00,2880,20240823,-20.49,1928,20240417,18.78,2490,-8.03,20250225,2070,10.63,20250206,2880,-20.49,20240823,1928,18.78,20240417,0.01,Y,014790,5000,1943 억,,641101,N,N,0,N,00,N
20250414,150307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2290,0,3,0.00,44345284,19449,130.57,2275,2325,2250,2975,1605,2290,2280.08,1.69,0,-2447,2323,2306,2273,2256,2223,2315,2265,1944,685,5000,1640,5,1,37858601,867,5.01,0.23,12,0.05,457.00,10129.00,2880,20240823,-20.49,1928,20240417,18.78,2490,-8.03,20250225,2070,10.63,20250206,2880,-20.49,20240823,1928,18.78,20240417,0.01,Y,014790,5000,1943 억,,641101,N,N,0,N,00,N
20250414,140306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2285,-5,5,-0.22,40058859,17577,118.00,2275,2325,2250,2975,1605,2290,2279.05,1.69,0,-1415,2323,2306,2273,2256,2223,2315,2265,1944,685,5000,1640,5,1,37858601,865,5.00,0.23,12,0.05,457.00,10129.00,2880,20240823,-20.66,1928,20240417,18.52,2490,-8.23,20250225,2070,10.39,20250206,2880,-20.66,20240823,1928,18.52,20240417,0.01,Y,014790,5000,1943 억,,641101,N,N,0,N,00,N
20250414,130307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2267,-23,5,-1.00,21349156,9388,63.02,2275,2305,2250,2975,1605,2290,2274.09,1.69,0,-206,2323,2306,2273,2256,2223,2315,2265,1944,685,5000,1640,5,1,37858601,858,4.96,0.22,12,0.02,457.00,10129.00,2880,20240823,-21.28,1928,20240417,17.58,2490,-8.96,20250225,2070,9.52,20250206,2880,-21.28,20240823,1928,17.58,20240417,0.01,Y,014790,5000,1943 억,,641101,N,N,0,N,00,N
20250414,120307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2260,-30,5,-1.31,21115349,9285,62.33,2275,2305,2250,2975,1605,2290,2274.14,1.69,0,-205,2323,2306,2273,2256,2223,2315,2265,1944,685,5000,1640,5,1,37858601,856,4.95,0.22,12,0.02,457.00,10129.00,2880,20240823,-21.53,1928,20240417,17.22,2490,-9.24,20250225,2070,9.18,20250206,2880,-21.53,20240823,1928,17.22,20240417,0.01,Y,014790,5000,1943 억,,641101,N,N,0,N,00,N
20250414,110305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2265,-25,5,-1.09,15387800,6766,45.42,2275,2305,2250,2975,1605,2290,2274.28,1.69,0,470,2323,2306,2273,2256,2223,2315,2265,1944,685,5000,1640,5,1,37858601,857,4.96,0.22,12,0.02,457.00,10129.00,2880,20240823,-21.35,1928,20240417,17.48,2490,-9.04,20250225,2070,9.42,20250206,2880,-21.35,20240823,1928,17.48,20240417,0.01,Y,014790,5000,1943 억,,641101,N,N,0,N,00,N
20250414,100306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2265,-25,5,-1.09,4495575,1986,13.33,2275,2275,2250,2975,1605,2290,2263.63,1.69,0,335,2323,2306,2273,2256,2223,2315,2265,1944,685,5000,1640,5,1,37858601,857,4.96,0.22,12,0.01,457.00,10129.00,2880,20240823,-21.35,1928,20240417,17.48,2490,-9.04,20250225,2070,9.42,20250206,2880,-21.35,20240823,1928,17.48,20240417,0.01,Y,014790,5000,1943 억,,641101,N,N,0,N,00,N
20250414,090307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2275,-15,5,-0.66,1526525,671,4.50,2275,2275,2275,2975,1605,2290,2275.00,1.69,0,301,2323,2306,2273,2256,2223,2315,2265,1944,685,5000,1640,5,1,37858601,861,4.98,0.22,12,0.00,457.00,10129.00,2880,20240823,-21.01,1928,20240417,18.00,2490,-8.63,20250225,2070,9.90,20250206,2880,-21.01,20240823,1928,18.00,20240417,0.01,Y,014790,5000,1943 억,,641101,N,N,0,N,00,N
20250411,160304,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2290,20,2,0.88,33781240,14896,55.22,2245,2290,2240,2950,1590,2270,2267.81,1.69,0,1221,2346,2307,2256,2217,2166,2327,2237,1944,680,5000,1630,5,1,37858601,867,5.01,0.23,12,0.04,457.00,10129.00,2880,20240823,-20.49,1928,20240417,18.78,2490,-8.03,20250225,2070,10.63,20250206,2880,-20.49,20240823,1928,18.78,20240417,0.01,Y,014790,5000,1943 억,,640040,N,N,28,N,00,N
20250411,150306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2275,5,2,0.22,31027325,13688,50.74,2245,2285,2240,2950,1590,2270,2266.75,1.69,0,954,2346,2307,2256,2217,2166,2327,2237,1944,680,5000,1630,5,1,37858601,861,4.98,0.22,12,0.04,457.00,10129.00,2880,20240823,-21.01,1928,20240417,18.00,2490,-8.63,20250225,2070,9.90,20250206,2880,-21.01,20240823,1928,18.00,20240417,0.01,Y,014790,5000,1943 억,,640040,N,N,28,N,00,N
20250411,140306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2270,0,3,0.00,17799940,7872,29.18,2245,2280,2240,2950,1590,2270,2261.17,1.69,0,403,2346,2307,2256,2217,2166,2327,2237,1944,680,5000,1630,5,1,37858601,859,4.97,0.22,12,0.02,457.00,10129.00,2880,20240823,-21.18,1928,20240417,17.74,2490,-8.84,20250225,2070,9.66,20250206,2880,-21.18,20240823,1928,17.74,20240417,0.01,Y,014790,5000,1943 억,,640040,N,N,28,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 160305 57 100.00 KOSPI 건설 N N N N N 2290 0 3 0.00 49418539 21664 145.44 2275 2325 2250 2975 1605 2290 2281.14 1.69 0 -4070 2323 2306 2273 2256 2223 2315 2265 1944 685 5000 1640 5 1 37858601 867 5.01 0.23 12 0.06 457.00 10129.00 2880 20240823 -20.49 1928 20240417 18.78 2490 -8.03 20250225 2070 10.63 20250206 2880 -20.49 20240823 1928 18.78 20240417 0.01 Y 014790 5000 1943 억 641101 N N 0 N 00 N
3 20250414 150307 57 100.00 KOSPI 건설 N N N N N 2290 0 3 0.00 44345284 19449 130.57 2275 2325 2250 2975 1605 2290 2280.08 1.69 0 -2447 2323 2306 2273 2256 2223 2315 2265 1944 685 5000 1640 5 1 37858601 867 5.01 0.23 12 0.05 457.00 10129.00 2880 20240823 -20.49 1928 20240417 18.78 2490 -8.03 20250225 2070 10.63 20250206 2880 -20.49 20240823 1928 18.78 20240417 0.01 Y 014790 5000 1943 억 641101 N N 0 N 00 N
4 20250414 140306 57 100.00 KOSPI 건설 N N N N N 2285 -5 5 -0.22 40058859 17577 118.00 2275 2325 2250 2975 1605 2290 2279.05 1.69 0 -1415 2323 2306 2273 2256 2223 2315 2265 1944 685 5000 1640 5 1 37858601 865 5.00 0.23 12 0.05 457.00 10129.00 2880 20240823 -20.66 1928 20240417 18.52 2490 -8.23 20250225 2070 10.39 20250206 2880 -20.66 20240823 1928 18.52 20240417 0.01 Y 014790 5000 1943 억 641101 N N 0 N 00 N
5 20250414 130307 57 100.00 KOSPI 건설 N N N N N 2267 -23 5 -1.00 21349156 9388 63.02 2275 2305 2250 2975 1605 2290 2274.09 1.69 0 -206 2323 2306 2273 2256 2223 2315 2265 1944 685 5000 1640 5 1 37858601 858 4.96 0.22 12 0.02 457.00 10129.00 2880 20240823 -21.28 1928 20240417 17.58 2490 -8.96 20250225 2070 9.52 20250206 2880 -21.28 20240823 1928 17.58 20240417 0.01 Y 014790 5000 1943 억 641101 N N 0 N 00 N
6 20250414 120307 57 100.00 KOSPI 건설 N N N N N 2260 -30 5 -1.31 21115349 9285 62.33 2275 2305 2250 2975 1605 2290 2274.14 1.69 0 -205 2323 2306 2273 2256 2223 2315 2265 1944 685 5000 1640 5 1 37858601 856 4.95 0.22 12 0.02 457.00 10129.00 2880 20240823 -21.53 1928 20240417 17.22 2490 -9.24 20250225 2070 9.18 20250206 2880 -21.53 20240823 1928 17.22 20240417 0.01 Y 014790 5000 1943 억 641101 N N 0 N 00 N
7 20250414 110305 57 100.00 KOSPI 건설 N N N N N 2265 -25 5 -1.09 15387800 6766 45.42 2275 2305 2250 2975 1605 2290 2274.28 1.69 0 470 2323 2306 2273 2256 2223 2315 2265 1944 685 5000 1640 5 1 37858601 857 4.96 0.22 12 0.02 457.00 10129.00 2880 20240823 -21.35 1928 20240417 17.48 2490 -9.04 20250225 2070 9.42 20250206 2880 -21.35 20240823 1928 17.48 20240417 0.01 Y 014790 5000 1943 억 641101 N N 0 N 00 N
8 20250414 100306 57 100.00 KOSPI 건설 N N N N N 2265 -25 5 -1.09 4495575 1986 13.33 2275 2275 2250 2975 1605 2290 2263.63 1.69 0 335 2323 2306 2273 2256 2223 2315 2265 1944 685 5000 1640 5 1 37858601 857 4.96 0.22 12 0.01 457.00 10129.00 2880 20240823 -21.35 1928 20240417 17.48 2490 -9.04 20250225 2070 9.42 20250206 2880 -21.35 20240823 1928 17.48 20240417 0.01 Y 014790 5000 1943 억 641101 N N 0 N 00 N
9 20250414 090307 57 100.00 KOSPI 건설 N N N N N 2275 -15 5 -0.66 1526525 671 4.50 2275 2275 2275 2975 1605 2290 2275.00 1.69 0 301 2323 2306 2273 2256 2223 2315 2265 1944 685 5000 1640 5 1 37858601 861 4.98 0.22 12 0.00 457.00 10129.00 2880 20240823 -21.01 1928 20240417 18.00 2490 -8.63 20250225 2070 9.90 20250206 2880 -21.01 20240823 1928 18.00 20240417 0.01 Y 014790 5000 1943 억 641101 N N 0 N 00 N
10 20250411 160304 57 100.00 KOSPI 건설 N N N N N 2290 20 2 0.88 33781240 14896 55.22 2245 2290 2240 2950 1590 2270 2267.81 1.69 0 1221 2346 2307 2256 2217 2166 2327 2237 1944 680 5000 1630 5 1 37858601 867 5.01 0.23 12 0.04 457.00 10129.00 2880 20240823 -20.49 1928 20240417 18.78 2490 -8.03 20250225 2070 10.63 20250206 2880 -20.49 20240823 1928 18.78 20240417 0.01 Y 014790 5000 1943 억 640040 N N 28 N 00 N
11 20250411 150306 57 100.00 KOSPI 건설 N N N N N 2275 5 2 0.22 31027325 13688 50.74 2245 2285 2240 2950 1590 2270 2266.75 1.69 0 954 2346 2307 2256 2217 2166 2327 2237 1944 680 5000 1630 5 1 37858601 861 4.98 0.22 12 0.04 457.00 10129.00 2880 20240823 -21.01 1928 20240417 18.00 2490 -8.63 20250225 2070 9.90 20250206 2880 -21.01 20240823 1928 18.00 20240417 0.01 Y 014790 5000 1943 억 640040 N N 28 N 00 N
12 20250411 140306 57 100.00 KOSPI 건설 N N N N N 2270 0 3 0.00 17799940 7872 29.18 2245 2280 2240 2950 1590 2270 2261.17 1.69 0 403 2346 2307 2256 2217 2166 2327 2237 1944 680 5000 1630 5 1 37858601 859 4.97 0.22 12 0.02 457.00 10129.00 2880 20240823 -21.18 1928 20240417 17.74 2490 -8.84 20250225 2070 9.66 20250206 2880 -21.18 20240823 1928 17.74 20240417 0.01 Y 014790 5000 1943 억 640040 N N 28 N 00 N