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
023960/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
20250414,160336,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1274,29,2,2.33,181155594,143590,160.71,1245,1280,1240,1618,872,1245,1261.62,1.44,0,29787,1276,1260,1229,1213,1182,1268,1221,175,373,500,840,1,1,35058587,447,12.02,0.97,12,0.41,106.00,1308.00,2450,20240930,-48.00,1138,20250407,11.95,1469,-13.27,20250113,1138,11.95,20250407,2450,-48.00,20240930,1138,11.95,20250407,0.70,Y,023960,500,175 억,,504447,N,N,1828,N,00,N
20250414,150338,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1269,24,2,1.93,167709479,133028,148.88,1245,1280,1240,1618,872,1245,1260.71,1.44,0,29440,1276,1260,1229,1213,1182,1268,1221,175,373,500,840,1,1,35058587,445,11.97,0.97,12,0.38,106.00,1308.00,2450,20240930,-48.20,1138,20250407,11.51,1469,-13.61,20250113,1138,11.51,20250407,2450,-48.20,20240930,1138,11.51,20250407,0.70,Y,023960,500,175 억,,504447,N,N,1652,N,00,N
20250414,140337,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1270,25,2,2.01,140613170,111751,125.07,1245,1275,1240,1618,872,1245,1258.27,1.44,0,26883,1276,1260,1229,1213,1182,1268,1221,175,373,500,840,1,1,35058587,445,11.98,0.97,12,0.32,106.00,1308.00,2450,20240930,-48.16,1138,20250407,11.60,1469,-13.55,20250113,1138,11.60,20250407,2450,-48.16,20240930,1138,11.60,20250407,0.70,Y,023960,500,175 억,,504447,N,N,1652,N,00,N
20250414,130338,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1270,25,2,2.01,108829743,86695,97.03,1245,1270,1240,1618,872,1245,1255.32,1.44,0,24974,1276,1260,1229,1213,1182,1268,1221,175,373,500,840,1,1,35058587,445,11.98,0.97,12,0.25,106.00,1308.00,2450,20240930,-48.16,1138,20250407,11.60,1469,-13.55,20250113,1138,11.60,20250407,2450,-48.16,20240930,1138,11.60,20250407,0.70,Y,023960,500,175 억,,504447,N,N,1652,N,00,N
20250414,120338,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1266,21,2,1.69,91988506,73392,82.14,1245,1266,1240,1618,872,1245,1253.39,1.44,0,20672,1276,1260,1229,1213,1182,1268,1221,175,373,500,840,1,1,35058587,444,11.94,0.97,12,0.21,106.00,1308.00,2450,20240930,-48.33,1138,20250407,11.25,1469,-13.82,20250113,1138,11.25,20250407,2450,-48.33,20240930,1138,11.25,20250407,0.70,Y,023960,500,175 억,,504447,N,N,1652,N,00,N
20250414,110336,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1252,7,2,0.56,67792336,54197,60.66,1245,1264,1240,1618,872,1245,1250.85,1.44,0,17768,1276,1260,1229,1213,1182,1268,1221,175,373,500,840,1,1,35058587,439,11.81,0.96,12,0.15,106.00,1308.00,2450,20240930,-48.90,1138,20250407,10.02,1469,-14.77,20250113,1138,10.02,20250407,2450,-48.90,20240930,1138,10.02,20250407,0.70,Y,023960,500,175 억,,504447,N,N,1652,N,00,N
20250414,100337,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1243,-2,5,-0.16,42247513,33748,37.77,1245,1264,1240,1618,872,1245,1251.85,1.44,0,4935,1276,1260,1229,1213,1182,1268,1221,175,373,500,840,1,1,35058587,436,11.73,0.95,12,0.10,106.00,1308.00,2450,20240930,-49.27,1138,20250407,9.23,1469,-15.38,20250113,1138,9.23,20250407,2450,-49.27,20240930,1138,9.23,20250407,0.70,Y,023960,500,175 억,,504447,N,N,1652,N,00,N
20250414,090338,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1240,-5,5,-0.40,1998220,1607,1.80,1245,1250,1240,1618,872,1245,1243.45,1.44,0,-940,1276,1260,1229,1213,1182,1268,1221,175,373,500,840,1,1,35058587,435,11.70,0.95,12,0.00,106.00,1308.00,2450,20240930,-49.39,1138,20250407,8.96,1469,-15.59,20250113,1138,8.96,20250407,2450,-49.39,20240930,1138,8.96,20250407,0.70,Y,023960,500,175 억,,504447,N,N,1652,N,00,N
20250411,160334,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1245,35,2,2.89,109095841,89344,134.68,1210,1245,1198,1573,847,1210,1221.08,1.40,0,13785,1244,1226,1206,1188,1168,1236,1198,175,363,500,820,1,1,35058587,436,11.75,0.95,12,0.25,106.00,1308.00,2450,20240930,-49.18,1138,20250407,9.40,1469,-15.25,20250113,1138,9.40,20250407,2450,-49.18,20240930,1138,9.40,20250407,0.70,Y,023960,500,175 억,,490662,N,N,1652,N,00,N
20250411,150336,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1241,31,2,2.56,103960990,85215,128.46,1210,1244,1198,1573,847,1210,1219.98,1.40,0,12412,1244,1226,1206,1188,1168,1236,1198,175,363,500,820,1,1,35058587,435,11.71,0.95,12,0.24,106.00,1308.00,2450,20240930,-49.35,1138,20250407,9.05,1469,-15.52,20250113,1138,9.05,20250407,2450,-49.35,20240930,1138,9.05,20250407,0.70,Y,023960,500,175 억,,490662,N,N,7,N,00,N
20250411,140337,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1234,24,2,1.98,94013033,77173,116.33,1210,1244,1198,1573,847,1210,1218.21,1.40,0,10561,1244,1226,1206,1188,1168,1236,1198,175,363,500,820,1,1,35058587,433,11.64,0.94,12,0.22,106.00,1308.00,2450,20240930,-49.63,1138,20250407,8.44,1469,-16.00,20250113,1138,8.44,20250407,2450,-49.63,20240930,1138,8.44,20250407,0.70,Y,023960,500,175 억,,490662,N,N,7,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 160336 57 100.00 KOSPI 건설 N N N N N 1274 29 2 2.33 181155594 143590 160.71 1245 1280 1240 1618 872 1245 1261.62 1.44 0 29787 1276 1260 1229 1213 1182 1268 1221 175 373 500 840 1 1 35058587 447 12.02 0.97 12 0.41 106.00 1308.00 2450 20240930 -48.00 1138 20250407 11.95 1469 -13.27 20250113 1138 11.95 20250407 2450 -48.00 20240930 1138 11.95 20250407 0.70 Y 023960 500 175 억 504447 N N 1828 N 00 N
3 20250414 150338 57 100.00 KOSPI 건설 N N N N N 1269 24 2 1.93 167709479 133028 148.88 1245 1280 1240 1618 872 1245 1260.71 1.44 0 29440 1276 1260 1229 1213 1182 1268 1221 175 373 500 840 1 1 35058587 445 11.97 0.97 12 0.38 106.00 1308.00 2450 20240930 -48.20 1138 20250407 11.51 1469 -13.61 20250113 1138 11.51 20250407 2450 -48.20 20240930 1138 11.51 20250407 0.70 Y 023960 500 175 억 504447 N N 1652 N 00 N
4 20250414 140337 57 100.00 KOSPI 건설 N N N N N 1270 25 2 2.01 140613170 111751 125.07 1245 1275 1240 1618 872 1245 1258.27 1.44 0 26883 1276 1260 1229 1213 1182 1268 1221 175 373 500 840 1 1 35058587 445 11.98 0.97 12 0.32 106.00 1308.00 2450 20240930 -48.16 1138 20250407 11.60 1469 -13.55 20250113 1138 11.60 20250407 2450 -48.16 20240930 1138 11.60 20250407 0.70 Y 023960 500 175 억 504447 N N 1652 N 00 N
5 20250414 130338 57 100.00 KOSPI 건설 N N N N N 1270 25 2 2.01 108829743 86695 97.03 1245 1270 1240 1618 872 1245 1255.32 1.44 0 24974 1276 1260 1229 1213 1182 1268 1221 175 373 500 840 1 1 35058587 445 11.98 0.97 12 0.25 106.00 1308.00 2450 20240930 -48.16 1138 20250407 11.60 1469 -13.55 20250113 1138 11.60 20250407 2450 -48.16 20240930 1138 11.60 20250407 0.70 Y 023960 500 175 억 504447 N N 1652 N 00 N
6 20250414 120338 57 100.00 KOSPI 건설 N N N N N 1266 21 2 1.69 91988506 73392 82.14 1245 1266 1240 1618 872 1245 1253.39 1.44 0 20672 1276 1260 1229 1213 1182 1268 1221 175 373 500 840 1 1 35058587 444 11.94 0.97 12 0.21 106.00 1308.00 2450 20240930 -48.33 1138 20250407 11.25 1469 -13.82 20250113 1138 11.25 20250407 2450 -48.33 20240930 1138 11.25 20250407 0.70 Y 023960 500 175 억 504447 N N 1652 N 00 N
7 20250414 110336 57 100.00 KOSPI 건설 N N N N N 1252 7 2 0.56 67792336 54197 60.66 1245 1264 1240 1618 872 1245 1250.85 1.44 0 17768 1276 1260 1229 1213 1182 1268 1221 175 373 500 840 1 1 35058587 439 11.81 0.96 12 0.15 106.00 1308.00 2450 20240930 -48.90 1138 20250407 10.02 1469 -14.77 20250113 1138 10.02 20250407 2450 -48.90 20240930 1138 10.02 20250407 0.70 Y 023960 500 175 억 504447 N N 1652 N 00 N
8 20250414 100337 57 100.00 KOSPI 건설 N N N N N 1243 -2 5 -0.16 42247513 33748 37.77 1245 1264 1240 1618 872 1245 1251.85 1.44 0 4935 1276 1260 1229 1213 1182 1268 1221 175 373 500 840 1 1 35058587 436 11.73 0.95 12 0.10 106.00 1308.00 2450 20240930 -49.27 1138 20250407 9.23 1469 -15.38 20250113 1138 9.23 20250407 2450 -49.27 20240930 1138 9.23 20250407 0.70 Y 023960 500 175 억 504447 N N 1652 N 00 N
9 20250414 090338 57 100.00 KOSPI 건설 N N N N N 1240 -5 5 -0.40 1998220 1607 1.80 1245 1250 1240 1618 872 1245 1243.45 1.44 0 -940 1276 1260 1229 1213 1182 1268 1221 175 373 500 840 1 1 35058587 435 11.70 0.95 12 0.00 106.00 1308.00 2450 20240930 -49.39 1138 20250407 8.96 1469 -15.59 20250113 1138 8.96 20250407 2450 -49.39 20240930 1138 8.96 20250407 0.70 Y 023960 500 175 억 504447 N N 1652 N 00 N
10 20250411 160334 57 100.00 KOSPI 건설 N N N N N 1245 35 2 2.89 109095841 89344 134.68 1210 1245 1198 1573 847 1210 1221.08 1.40 0 13785 1244 1226 1206 1188 1168 1236 1198 175 363 500 820 1 1 35058587 436 11.75 0.95 12 0.25 106.00 1308.00 2450 20240930 -49.18 1138 20250407 9.40 1469 -15.25 20250113 1138 9.40 20250407 2450 -49.18 20240930 1138 9.40 20250407 0.70 Y 023960 500 175 억 490662 N N 1652 N 00 N
11 20250411 150336 57 100.00 KOSPI 건설 N N N N N 1241 31 2 2.56 103960990 85215 128.46 1210 1244 1198 1573 847 1210 1219.98 1.40 0 12412 1244 1226 1206 1188 1168 1236 1198 175 363 500 820 1 1 35058587 435 11.71 0.95 12 0.24 106.00 1308.00 2450 20240930 -49.35 1138 20250407 9.05 1469 -15.52 20250113 1138 9.05 20250407 2450 -49.35 20240930 1138 9.05 20250407 0.70 Y 023960 500 175 억 490662 N N 7 N 00 N
12 20250411 140337 57 100.00 KOSPI 건설 N N N N N 1234 24 2 1.98 94013033 77173 116.33 1210 1244 1198 1573 847 1210 1218.21 1.40 0 10561 1244 1226 1206 1188 1168 1236 1198 175 363 500 820 1 1 35058587 433 11.64 0.94 12 0.22 106.00 1308.00 2450 20240930 -49.63 1138 20250407 8.44 1469 -16.00 20250113 1138 8.44 20250407 2450 -49.63 20240930 1138 8.44 20250407 0.70 Y 023960 500 175 억 490662 N N 7 N 00 N