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
039570/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
20250414,160436,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8190,80,2,0.99,57981490,7105,457.50,8110,8250,8100,10540,5680,8110,8160.66,4.26,0,2115,8196,8152,8126,8082,8056,8140,8070,130,2430,500,5830,10,1,25957601,2126,11.20,0.72,12,0.03,731.00,11333.00,12200,20240514,-32.87,7500,20240805,9.20,10220,-19.86,20250121,7540,8.62,20250110,12200,-32.87,20240514,7500,9.20,20240805,0.09,Y,039570,500,129 억,,1105321,N,N,2,N,00,N
20250414,150439,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8170,60,2,0.74,57605470,7059,454.54,8110,8250,8100,10540,5680,8110,8160.57,4.26,0,2123,8196,8152,8126,8082,8056,8140,8070,130,2430,500,5830,10,1,25957601,2121,11.18,0.72,12,0.03,731.00,11333.00,12200,20240514,-33.03,7500,20240805,8.93,10220,-20.06,20250121,7540,8.36,20250110,12200,-33.03,20240514,7500,8.93,20240805,0.09,Y,039570,500,129 억,,1105321,N,N,252,N,00,N
20250414,140438,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8180,70,2,0.86,56075920,6872,442.50,8110,8250,8100,10540,5680,8110,8160.06,4.26,0,2074,8196,8152,8126,8082,8056,8140,8070,130,2430,500,5830,10,1,25957601,2123,11.19,0.72,12,0.03,731.00,11333.00,12200,20240514,-32.95,7500,20240805,9.07,10220,-19.96,20250121,7540,8.49,20250110,12200,-32.95,20240514,7500,9.07,20240805,0.09,Y,039570,500,129 억,,1105321,N,N,252,N,00,N
20250414,130438,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8160,50,2,0.62,41401550,5078,326.98,8110,8250,8100,10540,5680,8110,8153.12,4.26,0,1053,8196,8152,8126,8082,8056,8140,8070,130,2430,500,5830,10,1,25957601,2118,11.16,0.72,12,0.02,731.00,11333.00,12200,20240514,-33.11,7500,20240805,8.80,10220,-20.16,20250121,7540,8.22,20250110,12200,-33.11,20240514,7500,8.80,20240805,0.09,Y,039570,500,129 억,,1105321,N,N,252,N,00,N
20250414,120439,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8120,10,2,0.12,26576680,3257,209.72,8110,8250,8100,10540,5680,8110,8159.86,4.26,0,-611,8196,8152,8126,8082,8056,8140,8070,130,2430,500,5830,10,1,25957601,2108,11.11,0.72,12,0.01,731.00,11333.00,12200,20240514,-33.44,7500,20240805,8.27,10220,-20.55,20250121,7540,7.69,20250110,12200,-33.44,20240514,7500,8.27,20240805,0.09,Y,039570,500,129 억,,1105321,N,N,252,N,00,N
20250414,110437,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8150,40,2,0.49,21274510,2604,167.68,8110,8250,8100,10540,5680,8110,8169.93,4.26,0,-486,8196,8152,8126,8082,8056,8140,8070,130,2430,500,5830,10,1,25957601,2116,11.15,0.72,12,0.01,731.00,11333.00,12200,20240514,-33.20,7500,20240805,8.67,10220,-20.25,20250121,7540,8.09,20250110,12200,-33.20,20240514,7500,8.67,20240805,0.09,Y,039570,500,129 억,,1105321,N,N,252,N,00,N
20250414,100438,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8110,0,3,0.00,1468080,181,11.65,8110,8140,8110,10540,5680,8110,8110.94,4.26,0,-23,8196,8152,8126,8082,8056,8140,8070,130,2430,500,5830,10,1,25957601,2105,11.09,0.72,12,0.00,731.00,11333.00,12200,20240514,-33.52,7500,20240805,8.13,10220,-20.65,20250121,7540,7.56,20250110,12200,-33.52,20240514,7500,8.13,20240805,0.09,Y,039570,500,129 억,,1105321,N,N,252,N,00,N
20250414,090439,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8140,30,2,0.37,275770,34,2.19,8110,8140,8110,10540,5680,8110,8110.88,4.26,0,-32,8196,8152,8126,8082,8056,8140,8070,130,2430,500,5830,10,1,25957601,2113,11.14,0.72,12,0.00,731.00,11333.00,12200,20240514,-33.28,7500,20240805,8.53,10220,-20.35,20250121,7540,7.96,20250110,12200,-33.28,20240514,7500,8.53,20240805,0.09,Y,039570,500,129 억,,1105321,N,N,252,N,00,N
20250411,160434,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8110,-90,5,-1.10,12603185,1553,18.28,8170,8170,8100,10660,5740,8200,8115.38,4.26,0,586,8280,8240,8160,8120,8040,8260,8140,130,2460,500,5900,10,1,25957601,2105,11.09,0.72,12,0.01,731.00,11333.00,12200,20240514,-33.52,7500,20240805,8.13,10220,-20.65,20250121,7540,7.56,20250110,12200,-33.52,20240514,7500,8.13,20240805,0.09,Y,039570,500,129 억,,1105437,N,N,252,N,00,N
20250411,150437,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8100,-100,5,-1.22,3601515,443,5.21,8170,8170,8100,10660,5740,8200,8129.83,4.26,0,-80,8280,8240,8160,8120,8040,8260,8140,130,2460,500,5900,10,1,25957601,2103,11.08,0.71,12,0.00,731.00,11333.00,12200,20240514,-33.61,7500,20240805,8.00,10220,-20.74,20250121,7540,7.43,20250110,12200,-33.61,20240514,7500,8.00,20240805,0.09,Y,039570,500,129 억,,1105437,N,N,21,N,00,N
20250411,140437,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8100,-100,5,-1.22,3528590,434,5.11,8170,8170,8100,10660,5740,8200,8130.39,4.26,0,-73,8280,8240,8160,8120,8040,8260,8140,130,2460,500,5900,10,1,25957601,2103,11.08,0.71,12,0.00,731.00,11333.00,12200,20240514,-33.61,7500,20240805,8.00,10220,-20.74,20250121,7540,7.43,20250110,12200,-33.61,20240514,7500,8.00,20240805,0.09,Y,039570,500,129 억,,1105437,N,N,21,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 160436 57 100.00 KOSPI 건설 N N N N N 8190 80 2 0.99 57981490 7105 457.50 8110 8250 8100 10540 5680 8110 8160.66 4.26 0 2115 8196 8152 8126 8082 8056 8140 8070 130 2430 500 5830 10 1 25957601 2126 11.20 0.72 12 0.03 731.00 11333.00 12200 20240514 -32.87 7500 20240805 9.20 10220 -19.86 20250121 7540 8.62 20250110 12200 -32.87 20240514 7500 9.20 20240805 0.09 Y 039570 500 129 억 1105321 N N 2 N 00 N
3 20250414 150439 57 100.00 KOSPI 건설 N N N N N 8170 60 2 0.74 57605470 7059 454.54 8110 8250 8100 10540 5680 8110 8160.57 4.26 0 2123 8196 8152 8126 8082 8056 8140 8070 130 2430 500 5830 10 1 25957601 2121 11.18 0.72 12 0.03 731.00 11333.00 12200 20240514 -33.03 7500 20240805 8.93 10220 -20.06 20250121 7540 8.36 20250110 12200 -33.03 20240514 7500 8.93 20240805 0.09 Y 039570 500 129 억 1105321 N N 252 N 00 N
4 20250414 140438 57 100.00 KOSPI 건설 N N N N N 8180 70 2 0.86 56075920 6872 442.50 8110 8250 8100 10540 5680 8110 8160.06 4.26 0 2074 8196 8152 8126 8082 8056 8140 8070 130 2430 500 5830 10 1 25957601 2123 11.19 0.72 12 0.03 731.00 11333.00 12200 20240514 -32.95 7500 20240805 9.07 10220 -19.96 20250121 7540 8.49 20250110 12200 -32.95 20240514 7500 9.07 20240805 0.09 Y 039570 500 129 억 1105321 N N 252 N 00 N
5 20250414 130438 57 100.00 KOSPI 건설 N N N N N 8160 50 2 0.62 41401550 5078 326.98 8110 8250 8100 10540 5680 8110 8153.12 4.26 0 1053 8196 8152 8126 8082 8056 8140 8070 130 2430 500 5830 10 1 25957601 2118 11.16 0.72 12 0.02 731.00 11333.00 12200 20240514 -33.11 7500 20240805 8.80 10220 -20.16 20250121 7540 8.22 20250110 12200 -33.11 20240514 7500 8.80 20240805 0.09 Y 039570 500 129 억 1105321 N N 252 N 00 N
6 20250414 120439 57 100.00 KOSPI 건설 N N N N N 8120 10 2 0.12 26576680 3257 209.72 8110 8250 8100 10540 5680 8110 8159.86 4.26 0 -611 8196 8152 8126 8082 8056 8140 8070 130 2430 500 5830 10 1 25957601 2108 11.11 0.72 12 0.01 731.00 11333.00 12200 20240514 -33.44 7500 20240805 8.27 10220 -20.55 20250121 7540 7.69 20250110 12200 -33.44 20240514 7500 8.27 20240805 0.09 Y 039570 500 129 억 1105321 N N 252 N 00 N
7 20250414 110437 57 100.00 KOSPI 건설 N N N N N 8150 40 2 0.49 21274510 2604 167.68 8110 8250 8100 10540 5680 8110 8169.93 4.26 0 -486 8196 8152 8126 8082 8056 8140 8070 130 2430 500 5830 10 1 25957601 2116 11.15 0.72 12 0.01 731.00 11333.00 12200 20240514 -33.20 7500 20240805 8.67 10220 -20.25 20250121 7540 8.09 20250110 12200 -33.20 20240514 7500 8.67 20240805 0.09 Y 039570 500 129 억 1105321 N N 252 N 00 N
8 20250414 100438 57 100.00 KOSPI 건설 N N N N N 8110 0 3 0.00 1468080 181 11.65 8110 8140 8110 10540 5680 8110 8110.94 4.26 0 -23 8196 8152 8126 8082 8056 8140 8070 130 2430 500 5830 10 1 25957601 2105 11.09 0.72 12 0.00 731.00 11333.00 12200 20240514 -33.52 7500 20240805 8.13 10220 -20.65 20250121 7540 7.56 20250110 12200 -33.52 20240514 7500 8.13 20240805 0.09 Y 039570 500 129 억 1105321 N N 252 N 00 N
9 20250414 090439 57 100.00 KOSPI 건설 N N N N N 8140 30 2 0.37 275770 34 2.19 8110 8140 8110 10540 5680 8110 8110.88 4.26 0 -32 8196 8152 8126 8082 8056 8140 8070 130 2430 500 5830 10 1 25957601 2113 11.14 0.72 12 0.00 731.00 11333.00 12200 20240514 -33.28 7500 20240805 8.53 10220 -20.35 20250121 7540 7.96 20250110 12200 -33.28 20240514 7500 8.53 20240805 0.09 Y 039570 500 129 억 1105321 N N 252 N 00 N
10 20250411 160434 57 100.00 KOSPI 건설 N N N N N 8110 -90 5 -1.10 12603185 1553 18.28 8170 8170 8100 10660 5740 8200 8115.38 4.26 0 586 8280 8240 8160 8120 8040 8260 8140 130 2460 500 5900 10 1 25957601 2105 11.09 0.72 12 0.01 731.00 11333.00 12200 20240514 -33.52 7500 20240805 8.13 10220 -20.65 20250121 7540 7.56 20250110 12200 -33.52 20240514 7500 8.13 20240805 0.09 Y 039570 500 129 억 1105437 N N 252 N 00 N
11 20250411 150437 57 100.00 KOSPI 건설 N N N N N 8100 -100 5 -1.22 3601515 443 5.21 8170 8170 8100 10660 5740 8200 8129.83 4.26 0 -80 8280 8240 8160 8120 8040 8260 8140 130 2460 500 5900 10 1 25957601 2103 11.08 0.71 12 0.00 731.00 11333.00 12200 20240514 -33.61 7500 20240805 8.00 10220 -20.74 20250121 7540 7.43 20250110 12200 -33.61 20240514 7500 8.00 20240805 0.09 Y 039570 500 129 억 1105437 N N 21 N 00 N
12 20250411 140437 57 100.00 KOSPI 건설 N N N N N 8100 -100 5 -1.22 3528590 434 5.11 8170 8170 8100 10660 5740 8200 8130.39 4.26 0 -73 8280 8240 8160 8120 8040 8260 8140 130 2460 500 5900 10 1 25957601 2103 11.08 0.71 12 0.00 731.00 11333.00 12200 20240514 -33.61 7500 20240805 8.00 10220 -20.74 20250121 7540 7.43 20250110 12200 -33.61 20240514 7500 8.00 20240805 0.09 Y 039570 500 129 억 1105437 N N 21 N 00 N