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
126720/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
20250414,160800,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,18590,20,2,0.11,203576125,10991,65.63,18610,18740,18410,24100,13000,18570,18522.07,1.87,0,-605,19056,18812,18326,18082,17596,18935,18205,29,5530,200,13370,10,1,14286000,2656,6.76,0.51,12,0.08,2752.00,36472.00,31600,20240527,-41.17,17170,20250409,8.27,22950,-19.00,20250122,17170,8.27,20250409,31600,-41.17,20240527,17170,8.27,20250409,0.75,Y,126720,200,28 억,,267486,N,N,313,N,00,N
20250414,150807,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,18580,10,2,0.05,196775645,10624,63.43,18610,18740,18410,24100,13000,18570,18521.80,1.87,0,-777,19056,18812,18326,18082,17596,18935,18205,29,5530,200,13370,10,1,14286000,2654,6.75,0.51,12,0.07,2752.00,36472.00,31600,20240527,-41.20,17170,20250409,8.21,22950,-19.04,20250122,17170,8.21,20250409,31600,-41.20,20240527,17170,8.21,20250409,0.75,Y,126720,200,28 억,,267486,N,N,343,N,00,N
20250414,140806,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,18590,20,2,0.11,178309755,9629,57.49,18610,18740,18410,24100,13000,18570,18517.99,1.87,0,-1195,19056,18812,18326,18082,17596,18935,18205,29,5530,200,13370,10,1,14286000,2656,6.76,0.51,12,0.07,2752.00,36472.00,31600,20240527,-41.17,17170,20250409,8.27,22950,-19.00,20250122,17170,8.27,20250409,31600,-41.17,20240527,17170,8.27,20250409,0.75,Y,126720,200,28 억,,267486,N,N,343,N,00,N
20250414,130804,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,18480,-90,5,-0.48,133881885,7235,43.20,18610,18740,18410,24100,13000,18570,18504.75,1.87,0,-1438,19056,18812,18326,18082,17596,18935,18205,29,5530,200,13370,10,1,14286000,2640,6.72,0.51,12,0.05,2752.00,36472.00,31600,20240527,-41.52,17170,20250409,7.63,22950,-19.48,20250122,17170,7.63,20250409,31600,-41.52,20240527,17170,7.63,20250409,0.75,Y,126720,200,28 억,,267486,N,N,343,N,00,N
20250414,120807,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,18490,-80,5,-0.43,110167935,5953,35.54,18610,18740,18410,24100,13000,18570,18506.29,1.87,0,-1327,19056,18812,18326,18082,17596,18935,18205,29,5530,200,13370,10,1,14286000,2641,6.72,0.51,12,0.04,2752.00,36472.00,31600,20240527,-41.49,17170,20250409,7.69,22950,-19.43,20250122,17170,7.69,20250409,31600,-41.49,20240527,17170,7.69,20250409,0.75,Y,126720,200,28 억,,267486,N,N,343,N,00,N
20250414,110802,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,18470,-100,5,-0.54,94612610,5112,30.52,18610,18740,18410,24100,13000,18570,18507.94,1.87,0,-1360,19056,18812,18326,18082,17596,18935,18205,29,5530,200,13370,10,1,14286000,2639,6.71,0.51,12,0.04,2752.00,36472.00,31600,20240527,-41.55,17170,20250409,7.57,22950,-19.52,20250122,17170,7.57,20250409,31600,-41.55,20240527,17170,7.57,20250409,0.75,Y,126720,200,28 억,,267486,N,N,343,N,00,N
20250414,100804,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,18510,-60,5,-0.32,69553620,3755,22.42,18610,18740,18410,24100,13000,18570,18522.93,1.87,0,-1045,19056,18812,18326,18082,17596,18935,18205,29,5530,200,13370,10,1,14286000,2644,6.73,0.51,12,0.03,2752.00,36472.00,31600,20240527,-41.42,17170,20250409,7.80,22950,-19.35,20250122,17170,7.80,20250409,31600,-41.42,20240527,17170,7.80,20250409,0.75,Y,126720,200,28 억,,267486,N,N,343,N,00,N
20250414,090805,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,18510,-60,5,-0.32,10100890,545,3.25,18610,18740,18500,24100,13000,18570,18533.74,1.87,0,-168,19056,18812,18326,18082,17596,18935,18205,29,5530,200,13370,10,1,14286000,2644,6.73,0.51,12,0.00,2752.00,36472.00,31600,20240527,-41.42,17170,20250409,7.80,22950,-19.35,20250122,17170,7.80,20250409,31600,-41.42,20240527,17170,7.80,20250409,0.75,Y,126720,200,28 억,,267486,N,N,343,N,00,N
20250411,160756,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,18570,490,2,2.71,305442080,16748,99.30,17960,18570,17840,23500,12660,18080,18237.53,1.82,0,7479,18466,18272,18006,17812,17546,18370,17910,29,5420,200,13010,10,1,14286000,2653,6.75,0.51,12,0.12,2752.00,36472.00,31600,20240527,-41.23,17170,20250409,8.15,22950,-19.08,20250122,17170,8.15,20250409,31600,-41.23,20240527,17170,8.15,20250409,0.76,Y,126720,200,28 억,,259867,N,N,343,N,00,N
20250411,150803,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,18530,450,2,2.49,295914020,16234,96.25,17960,18530,17840,23500,12660,18080,18228.04,1.82,0,7383,18466,18272,18006,17812,17546,18370,17910,29,5420,200,13010,10,1,14286000,2647,6.73,0.51,12,0.11,2752.00,36472.00,31600,20240527,-41.36,17170,20250409,7.92,22950,-19.26,20250122,17170,7.92,20250409,31600,-41.36,20240527,17170,7.92,20250409,0.76,Y,126720,200,28 억,,259867,N,N,766,N,00,N
20250411,140802,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,18490,410,2,2.27,271821590,14929,88.52,17960,18490,17840,23500,12660,18080,18207.62,1.82,0,6376,18466,18272,18006,17812,17546,18370,17910,29,5420,200,13010,10,1,14286000,2641,6.72,0.51,12,0.10,2752.00,36472.00,31600,20240527,-41.49,17170,20250409,7.69,22950,-19.43,20250122,17170,7.69,20250409,31600,-41.49,20240527,17170,7.69,20250409,0.76,Y,126720,200,28 억,,259867,N,N,766,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 160800 55 60.00 KOSPI 건설 N N N Y 60 N 18590 20 2 0.11 203576125 10991 65.63 18610 18740 18410 24100 13000 18570 18522.07 1.87 0 -605 19056 18812 18326 18082 17596 18935 18205 29 5530 200 13370 10 1 14286000 2656 6.76 0.51 12 0.08 2752.00 36472.00 31600 20240527 -41.17 17170 20250409 8.27 22950 -19.00 20250122 17170 8.27 20250409 31600 -41.17 20240527 17170 8.27 20250409 0.75 Y 126720 200 28 억 267486 N N 313 N 00 N
3 20250414 150807 55 60.00 KOSPI 건설 N N N Y 60 N 18580 10 2 0.05 196775645 10624 63.43 18610 18740 18410 24100 13000 18570 18521.80 1.87 0 -777 19056 18812 18326 18082 17596 18935 18205 29 5530 200 13370 10 1 14286000 2654 6.75 0.51 12 0.07 2752.00 36472.00 31600 20240527 -41.20 17170 20250409 8.21 22950 -19.04 20250122 17170 8.21 20250409 31600 -41.20 20240527 17170 8.21 20250409 0.75 Y 126720 200 28 억 267486 N N 343 N 00 N
4 20250414 140806 55 60.00 KOSPI 건설 N N N Y 60 N 18590 20 2 0.11 178309755 9629 57.49 18610 18740 18410 24100 13000 18570 18517.99 1.87 0 -1195 19056 18812 18326 18082 17596 18935 18205 29 5530 200 13370 10 1 14286000 2656 6.76 0.51 12 0.07 2752.00 36472.00 31600 20240527 -41.17 17170 20250409 8.27 22950 -19.00 20250122 17170 8.27 20250409 31600 -41.17 20240527 17170 8.27 20250409 0.75 Y 126720 200 28 억 267486 N N 343 N 00 N
5 20250414 130804 55 60.00 KOSPI 건설 N N N Y 60 N 18480 -90 5 -0.48 133881885 7235 43.20 18610 18740 18410 24100 13000 18570 18504.75 1.87 0 -1438 19056 18812 18326 18082 17596 18935 18205 29 5530 200 13370 10 1 14286000 2640 6.72 0.51 12 0.05 2752.00 36472.00 31600 20240527 -41.52 17170 20250409 7.63 22950 -19.48 20250122 17170 7.63 20250409 31600 -41.52 20240527 17170 7.63 20250409 0.75 Y 126720 200 28 억 267486 N N 343 N 00 N
6 20250414 120807 55 60.00 KOSPI 건설 N N N Y 60 N 18490 -80 5 -0.43 110167935 5953 35.54 18610 18740 18410 24100 13000 18570 18506.29 1.87 0 -1327 19056 18812 18326 18082 17596 18935 18205 29 5530 200 13370 10 1 14286000 2641 6.72 0.51 12 0.04 2752.00 36472.00 31600 20240527 -41.49 17170 20250409 7.69 22950 -19.43 20250122 17170 7.69 20250409 31600 -41.49 20240527 17170 7.69 20250409 0.75 Y 126720 200 28 억 267486 N N 343 N 00 N
7 20250414 110802 55 60.00 KOSPI 건설 N N N Y 60 N 18470 -100 5 -0.54 94612610 5112 30.52 18610 18740 18410 24100 13000 18570 18507.94 1.87 0 -1360 19056 18812 18326 18082 17596 18935 18205 29 5530 200 13370 10 1 14286000 2639 6.71 0.51 12 0.04 2752.00 36472.00 31600 20240527 -41.55 17170 20250409 7.57 22950 -19.52 20250122 17170 7.57 20250409 31600 -41.55 20240527 17170 7.57 20250409 0.75 Y 126720 200 28 억 267486 N N 343 N 00 N
8 20250414 100804 55 60.00 KOSPI 건설 N N N Y 60 N 18510 -60 5 -0.32 69553620 3755 22.42 18610 18740 18410 24100 13000 18570 18522.93 1.87 0 -1045 19056 18812 18326 18082 17596 18935 18205 29 5530 200 13370 10 1 14286000 2644 6.73 0.51 12 0.03 2752.00 36472.00 31600 20240527 -41.42 17170 20250409 7.80 22950 -19.35 20250122 17170 7.80 20250409 31600 -41.42 20240527 17170 7.80 20250409 0.75 Y 126720 200 28 억 267486 N N 343 N 00 N
9 20250414 090805 55 60.00 KOSPI 건설 N N N Y 60 N 18510 -60 5 -0.32 10100890 545 3.25 18610 18740 18500 24100 13000 18570 18533.74 1.87 0 -168 19056 18812 18326 18082 17596 18935 18205 29 5530 200 13370 10 1 14286000 2644 6.73 0.51 12 0.00 2752.00 36472.00 31600 20240527 -41.42 17170 20250409 7.80 22950 -19.35 20250122 17170 7.80 20250409 31600 -41.42 20240527 17170 7.80 20250409 0.75 Y 126720 200 28 억 267486 N N 343 N 00 N
10 20250411 160756 55 60.00 KOSPI 건설 N N N Y 60 N 18570 490 2 2.71 305442080 16748 99.30 17960 18570 17840 23500 12660 18080 18237.53 1.82 0 7479 18466 18272 18006 17812 17546 18370 17910 29 5420 200 13010 10 1 14286000 2653 6.75 0.51 12 0.12 2752.00 36472.00 31600 20240527 -41.23 17170 20250409 8.15 22950 -19.08 20250122 17170 8.15 20250409 31600 -41.23 20240527 17170 8.15 20250409 0.76 Y 126720 200 28 억 259867 N N 343 N 00 N
11 20250411 150803 55 60.00 KOSPI 건설 N N N Y 60 N 18530 450 2 2.49 295914020 16234 96.25 17960 18530 17840 23500 12660 18080 18228.04 1.82 0 7383 18466 18272 18006 17812 17546 18370 17910 29 5420 200 13010 10 1 14286000 2647 6.73 0.51 12 0.11 2752.00 36472.00 31600 20240527 -41.36 17170 20250409 7.92 22950 -19.26 20250122 17170 7.92 20250409 31600 -41.36 20240527 17170 7.92 20250409 0.76 Y 126720 200 28 억 259867 N N 766 N 00 N
12 20250411 140802 55 60.00 KOSPI 건설 N N N Y 60 N 18490 410 2 2.27 271821590 14929 88.52 17960 18490 17840 23500 12660 18080 18207.62 1.82 0 6376 18466 18272 18006 17812 17546 18370 17910 29 5420 200 13010 10 1 14286000 2641 6.72 0.51 12 0.10 2752.00 36472.00 31600 20240527 -41.49 17170 20250409 7.69 22950 -19.43 20250122 17170 7.69 20250409 31600 -41.49 20240527 17170 7.69 20250409 0.76 Y 126720 200 28 억 259867 N N 766 N 00 N