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
028100/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
20250414,160350,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14080,80,2,0.57,548052500,38787,90.90,14300,14300,14000,18200,9800,14000,14129.80,5.47,0,3006,14460,14230,13970,13740,13480,14345,13855,70,4200,500,10360,10,1,13389502,1885,17.23,0.81,12,0.29,817.00,17310.00,16500,20241113,-14.67,11550,20240805,21.90,14800,-4.86,20250121,12820,9.83,20250331,16500,-14.67,20241113,11550,21.90,20240805,1.03,Y,028100,500,70 억,,731936,N,N,225,N,00,N
20250414,150352,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14090,90,2,0.64,530635655,37551,88.01,14300,14300,14000,18200,9800,14000,14131.07,5.47,0,2916,14460,14230,13970,13740,13480,14345,13855,70,4200,500,10360,10,1,13389502,1887,17.25,0.81,12,0.28,817.00,17310.00,16500,20241113,-14.61,11550,20240805,21.99,14800,-4.80,20250121,12820,9.91,20250331,16500,-14.61,20241113,11550,21.99,20240805,1.03,Y,028100,500,70 억,,731936,N,N,0,N,00,N
20250414,140352,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14080,80,2,0.57,465014695,32883,77.07,14300,14300,14000,18200,9800,14000,14141.49,5.47,0,2083,14460,14230,13970,13740,13480,14345,13855,70,4200,500,10360,10,1,13389502,1885,17.23,0.81,12,0.25,817.00,17310.00,16500,20241113,-14.67,11550,20240805,21.90,14800,-4.86,20250121,12820,9.83,20250331,16500,-14.67,20241113,11550,21.90,20240805,1.03,Y,028100,500,70 억,,731936,N,N,0,N,00,N
20250414,130352,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14050,50,2,0.36,415108055,29334,68.75,14300,14300,14000,18200,9800,14000,14151.09,5.47,0,-327,14460,14230,13970,13740,13480,14345,13855,70,4200,500,10360,10,1,13389502,1881,17.20,0.81,12,0.22,817.00,17310.00,16500,20241113,-14.85,11550,20240805,21.65,14800,-5.07,20250121,12820,9.59,20250331,16500,-14.85,20241113,11550,21.65,20240805,1.03,Y,028100,500,70 억,,731936,N,N,0,N,00,N
20250414,120353,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14070,70,2,0.50,406460445,28719,67.31,14300,14300,14000,18200,9800,14000,14153.02,5.47,0,-436,14460,14230,13970,13740,13480,14345,13855,70,4200,500,10360,10,1,13389502,1884,17.22,0.81,12,0.21,817.00,17310.00,16500,20241113,-14.73,11550,20240805,21.82,14800,-4.93,20250121,12820,9.75,20250331,16500,-14.73,20241113,11550,21.82,20240805,1.03,Y,028100,500,70 억,,731936,N,N,0,N,00,N
20250414,110350,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14055,55,2,0.39,398689500,28167,66.01,14300,14300,14000,18200,9800,14000,14154.49,5.47,0,-706,14460,14230,13970,13740,13480,14345,13855,70,4200,500,10360,10,1,13389502,1882,17.20,0.81,12,0.21,817.00,17310.00,16500,20241113,-14.82,11550,20240805,21.69,14800,-5.03,20250121,12820,9.63,20250331,16500,-14.82,20241113,11550,21.69,20240805,1.03,Y,028100,500,70 억,,731936,N,N,0,N,00,N
20250414,100352,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14100,100,2,0.71,288098820,20370,47.74,14300,14300,14000,18200,9800,14000,14143.29,5.47,0,-2145,14460,14230,13970,13740,13480,14345,13855,70,4200,500,10360,10,1,13389502,1888,17.26,0.81,12,0.15,817.00,17310.00,16500,20241113,-14.55,11550,20240805,22.08,14800,-4.73,20250121,12820,9.98,20250331,16500,-14.55,20241113,11550,22.08,20240805,1.03,Y,028100,500,70 억,,731936,N,N,0,N,00,N
20250414,090352,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14190,190,2,1.36,91092400,6406,15.01,14300,14300,14000,18200,9800,14000,14219.86,5.47,0,-2735,14460,14230,13970,13740,13480,14345,13855,70,4200,500,10360,10,1,13389502,1900,17.37,0.82,12,0.05,817.00,17310.00,16500,20241113,-14.00,11550,20240805,22.86,14800,-4.12,20250121,12820,10.69,20250331,16500,-14.00,20241113,11550,22.86,20240805,1.03,Y,028100,500,70 억,,731936,N,N,0,N,00,N
20250411,160348,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14000,130,2,0.94,599395970,42668,139.31,13740,14200,13710,18030,9710,13870,14047.93,5.35,0,15898,14263,14066,13673,13476,13083,14165,13575,70,4160,500,10260,10,1,13389502,1875,17.14,0.81,12,0.32,817.00,17310.00,16500,20241113,-15.15,11550,20240805,21.21,14800,-5.41,20250121,12820,9.20,20250331,16500,-15.15,20241113,11550,21.21,20240805,1.05,Y,028100,500,70 억,,715679,N,N,142,N,00,N
20250411,150351,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14030,160,2,1.15,553470510,39391,128.61,13740,14200,13710,18030,9710,13870,14050.68,5.35,0,15994,14263,14066,13673,13476,13083,14165,13575,70,4160,500,10260,10,1,13389502,1879,17.17,0.81,12,0.29,817.00,17310.00,16500,20241113,-14.97,11550,20240805,21.47,14800,-5.20,20250121,12820,9.44,20250331,16500,-14.97,20241113,11550,21.47,20240805,1.05,Y,028100,500,70 억,,715679,N,N,142,N,00,N
20250411,140351,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14140,270,2,1.95,488241205,34757,113.48,13740,14200,13710,18030,9710,13870,14047.28,5.35,0,14847,14263,14066,13673,13476,13083,14165,13575,70,4160,500,10260,10,1,13389502,1893,17.31,0.82,12,0.26,817.00,17310.00,16500,20241113,-14.30,11550,20240805,22.42,14800,-4.46,20250121,12820,10.30,20250331,16500,-14.30,20241113,11550,22.42,20240805,1.05,Y,028100,500,70 억,,715679,N,N,142,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 160350 57 100.00 KOSPI 건설 N N N N N 14080 80 2 0.57 548052500 38787 90.90 14300 14300 14000 18200 9800 14000 14129.80 5.47 0 3006 14460 14230 13970 13740 13480 14345 13855 70 4200 500 10360 10 1 13389502 1885 17.23 0.81 12 0.29 817.00 17310.00 16500 20241113 -14.67 11550 20240805 21.90 14800 -4.86 20250121 12820 9.83 20250331 16500 -14.67 20241113 11550 21.90 20240805 1.03 Y 028100 500 70 억 731936 N N 225 N 00 N
3 20250414 150352 57 100.00 KOSPI 건설 N N N N N 14090 90 2 0.64 530635655 37551 88.01 14300 14300 14000 18200 9800 14000 14131.07 5.47 0 2916 14460 14230 13970 13740 13480 14345 13855 70 4200 500 10360 10 1 13389502 1887 17.25 0.81 12 0.28 817.00 17310.00 16500 20241113 -14.61 11550 20240805 21.99 14800 -4.80 20250121 12820 9.91 20250331 16500 -14.61 20241113 11550 21.99 20240805 1.03 Y 028100 500 70 억 731936 N N 0 N 00 N
4 20250414 140352 57 100.00 KOSPI 건설 N N N N N 14080 80 2 0.57 465014695 32883 77.07 14300 14300 14000 18200 9800 14000 14141.49 5.47 0 2083 14460 14230 13970 13740 13480 14345 13855 70 4200 500 10360 10 1 13389502 1885 17.23 0.81 12 0.25 817.00 17310.00 16500 20241113 -14.67 11550 20240805 21.90 14800 -4.86 20250121 12820 9.83 20250331 16500 -14.67 20241113 11550 21.90 20240805 1.03 Y 028100 500 70 억 731936 N N 0 N 00 N
5 20250414 130352 57 100.00 KOSPI 건설 N N N N N 14050 50 2 0.36 415108055 29334 68.75 14300 14300 14000 18200 9800 14000 14151.09 5.47 0 -327 14460 14230 13970 13740 13480 14345 13855 70 4200 500 10360 10 1 13389502 1881 17.20 0.81 12 0.22 817.00 17310.00 16500 20241113 -14.85 11550 20240805 21.65 14800 -5.07 20250121 12820 9.59 20250331 16500 -14.85 20241113 11550 21.65 20240805 1.03 Y 028100 500 70 억 731936 N N 0 N 00 N
6 20250414 120353 57 100.00 KOSPI 건설 N N N N N 14070 70 2 0.50 406460445 28719 67.31 14300 14300 14000 18200 9800 14000 14153.02 5.47 0 -436 14460 14230 13970 13740 13480 14345 13855 70 4200 500 10360 10 1 13389502 1884 17.22 0.81 12 0.21 817.00 17310.00 16500 20241113 -14.73 11550 20240805 21.82 14800 -4.93 20250121 12820 9.75 20250331 16500 -14.73 20241113 11550 21.82 20240805 1.03 Y 028100 500 70 억 731936 N N 0 N 00 N
7 20250414 110350 57 100.00 KOSPI 건설 N N N N N 14055 55 2 0.39 398689500 28167 66.01 14300 14300 14000 18200 9800 14000 14154.49 5.47 0 -706 14460 14230 13970 13740 13480 14345 13855 70 4200 500 10360 10 1 13389502 1882 17.20 0.81 12 0.21 817.00 17310.00 16500 20241113 -14.82 11550 20240805 21.69 14800 -5.03 20250121 12820 9.63 20250331 16500 -14.82 20241113 11550 21.69 20240805 1.03 Y 028100 500 70 억 731936 N N 0 N 00 N
8 20250414 100352 57 100.00 KOSPI 건설 N N N N N 14100 100 2 0.71 288098820 20370 47.74 14300 14300 14000 18200 9800 14000 14143.29 5.47 0 -2145 14460 14230 13970 13740 13480 14345 13855 70 4200 500 10360 10 1 13389502 1888 17.26 0.81 12 0.15 817.00 17310.00 16500 20241113 -14.55 11550 20240805 22.08 14800 -4.73 20250121 12820 9.98 20250331 16500 -14.55 20241113 11550 22.08 20240805 1.03 Y 028100 500 70 억 731936 N N 0 N 00 N
9 20250414 090352 57 100.00 KOSPI 건설 N N N N N 14190 190 2 1.36 91092400 6406 15.01 14300 14300 14000 18200 9800 14000 14219.86 5.47 0 -2735 14460 14230 13970 13740 13480 14345 13855 70 4200 500 10360 10 1 13389502 1900 17.37 0.82 12 0.05 817.00 17310.00 16500 20241113 -14.00 11550 20240805 22.86 14800 -4.12 20250121 12820 10.69 20250331 16500 -14.00 20241113 11550 22.86 20240805 1.03 Y 028100 500 70 억 731936 N N 0 N 00 N
10 20250411 160348 57 100.00 KOSPI 건설 N N N N N 14000 130 2 0.94 599395970 42668 139.31 13740 14200 13710 18030 9710 13870 14047.93 5.35 0 15898 14263 14066 13673 13476 13083 14165 13575 70 4160 500 10260 10 1 13389502 1875 17.14 0.81 12 0.32 817.00 17310.00 16500 20241113 -15.15 11550 20240805 21.21 14800 -5.41 20250121 12820 9.20 20250331 16500 -15.15 20241113 11550 21.21 20240805 1.05 Y 028100 500 70 억 715679 N N 142 N 00 N
11 20250411 150351 57 100.00 KOSPI 건설 N N N N N 14030 160 2 1.15 553470510 39391 128.61 13740 14200 13710 18030 9710 13870 14050.68 5.35 0 15994 14263 14066 13673 13476 13083 14165 13575 70 4160 500 10260 10 1 13389502 1879 17.17 0.81 12 0.29 817.00 17310.00 16500 20241113 -14.97 11550 20240805 21.47 14800 -5.20 20250121 12820 9.44 20250331 16500 -14.97 20241113 11550 21.47 20240805 1.05 Y 028100 500 70 억 715679 N N 142 N 00 N
12 20250411 140351 57 100.00 KOSPI 건설 N N N N N 14140 270 2 1.95 488241205 34757 113.48 13740 14200 13710 18030 9710 13870 14047.28 5.35 0 14847 14263 14066 13673 13476 13083 14165 13575 70 4160 500 10260 10 1 13389502 1893 17.31 0.82 12 0.26 817.00 17310.00 16500 20241113 -14.30 11550 20240805 22.42 14800 -4.46 20250121 12820 10.30 20250331 16500 -14.30 20241113 11550 22.42 20240805 1.05 Y 028100 500 70 억 715679 N N 142 N 00 N