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
294870/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
20250414,161037,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,21500,0,3,0.00,5962579150,280130,118.23,21550,21700,20850,27950,15050,21500,21285.04,12.15,0,-104536,22300,21900,21250,20850,20200,22100,21050,3295,6450,5000,15910,50,1,65907330,14170,9.10,0.45,12,0.43,2363.00,47572.00,28200,20240826,-23.76,15500,20240419,38.71,22850,-5.91,20250407,15870,35.48,20250203,28200,-23.76,20240826,15500,38.71,20240419,0.82,Y,294870,5000,3295 억,,8005659,N,N,28473,N,00,N
20250414,151045,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,21500,0,3,0.00,5714833700,268608,113.37,21550,21700,20850,27950,15050,21500,21275.74,12.15,0,-100103,22300,21900,21250,20850,20200,22100,21050,3295,6450,5000,15910,50,1,65907330,14170,9.10,0.45,12,0.41,2363.00,47572.00,28200,20240826,-23.76,15500,20240419,38.71,22850,-5.91,20250407,15870,35.48,20250203,28200,-23.76,20240826,15500,38.71,20240419,0.82,Y,294870,5000,3295 억,,8005659,N,N,15496,N,00,N
20250414,141045,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,21650,150,2,0.70,4444068850,209730,88.52,21550,21700,20850,27950,15050,21500,21189.48,12.15,0,-59458,22300,21900,21250,20850,20200,22100,21050,3295,6450,5000,15910,50,1,65907330,14269,9.16,0.46,12,0.32,2363.00,47572.00,28200,20240826,-23.23,15500,20240419,39.68,22850,-5.25,20250407,15870,36.42,20250203,28200,-23.23,20240826,15500,39.68,20240419,0.82,Y,294870,5000,3295 억,,8005659,N,N,15496,N,00,N
20250414,131043,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,21150,-350,5,-1.63,3246036575,153837,64.93,21550,21700,20850,27950,15050,21500,21100.49,12.15,0,-40449,22300,21900,21250,20850,20200,22100,21050,3295,6450,5000,15910,50,1,65907330,13939,8.95,0.44,12,0.23,2363.00,47572.00,28200,20240826,-25.00,15500,20240419,36.45,22850,-7.44,20250407,15870,33.27,20250203,28200,-25.00,20240826,15500,36.45,20240419,0.82,Y,294870,5000,3295 억,,8005659,N,N,15496,N,00,N
20250414,121046,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,21050,-450,5,-2.09,2703178575,128153,54.09,21550,21700,20850,27950,15050,21500,21093.37,12.15,0,-36210,22300,21900,21250,20850,20200,22100,21050,3295,6450,5000,15910,50,1,65907330,13873,8.91,0.44,12,0.19,2363.00,47572.00,28200,20240826,-25.35,15500,20240419,35.81,22850,-7.88,20250407,15870,32.64,20250203,28200,-25.35,20240826,15500,35.81,20240419,0.82,Y,294870,5000,3295 억,,8005659,N,N,15496,N,00,N
20250414,111040,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20850,-650,5,-3.02,2200742275,104244,44.00,21550,21700,20850,27950,15050,21500,21111.45,12.15,0,-28117,22300,21900,21250,20850,20200,22100,21050,3295,6450,5000,15910,50,1,65907330,13742,8.82,0.44,12,0.16,2363.00,47572.00,28200,20240826,-26.06,15500,20240419,34.52,22850,-8.75,20250407,15870,31.38,20250203,28200,-26.06,20240826,15500,34.52,20240419,0.82,Y,294870,5000,3295 억,,8005659,N,N,15496,N,00,N
20250414,101042,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20900,-600,5,-2.79,1234974525,58169,24.55,21550,21700,20900,27950,15050,21500,21230.80,12.15,0,-21048,22300,21900,21250,20850,20200,22100,21050,3295,6450,5000,15910,50,1,65907330,13775,8.84,0.44,12,0.09,2363.00,47572.00,28200,20240826,-25.89,15500,20240419,34.84,22850,-8.53,20250407,15870,31.70,20250203,28200,-25.89,20240826,15500,34.84,20240419,0.82,Y,294870,5000,3295 억,,8005659,N,N,15496,N,00,N
20250414,091043,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,21500,0,3,0.00,349230125,16284,6.87,21550,21700,21200,27950,15050,21500,21446.21,12.15,0,-6669,22300,21900,21250,20850,20200,22100,21050,3295,6450,5000,15910,50,1,65907330,14170,9.10,0.45,12,0.02,2363.00,47572.00,28200,20240826,-23.76,15500,20240419,38.71,22850,-5.91,20250407,15870,35.48,20250203,28200,-23.76,20240826,15500,38.71,20240419,0.82,Y,294870,5000,3295 억,,8005659,N,N,15496,N,00,N
20250411,161032,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,21500,50,2,0.23,4993109050,236933,70.61,21000,21650,20600,27850,15050,21450,21073.85,12.17,0,-13279,22350,21900,21550,21100,20750,21725,20925,3295,6400,5000,15870,50,1,65907330,14170,9.10,0.45,12,0.36,2363.00,47572.00,28200,20240826,-23.76,15500,20240419,38.71,22850,-5.91,20250407,15870,35.48,20250203,28200,-23.76,20240826,15500,38.71,20240419,0.79,Y,294870,5000,3295 억,,8021216,N,N,15496,N,00,N
20250411,151042,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,21400,-50,5,-0.23,4229948925,201405,60.03,21000,21450,20600,27850,15050,21450,21002.20,12.17,0,-5057,22350,21900,21550,21100,20750,21725,20925,3295,6400,5000,15870,50,1,65907330,14104,9.06,0.45,12,0.31,2363.00,47572.00,28200,20240826,-24.11,15500,20240419,38.06,22850,-6.35,20250407,15870,34.85,20250203,28200,-24.11,20240826,15500,38.06,20240419,0.79,Y,294870,5000,3295 억,,8021216,N,N,9212,N,00,N
20250411,141039,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,21000,-450,5,-2.10,3035096975,144938,43.20,21000,21350,20600,27850,15050,21450,20940.66,12.17,0,1573,22350,21900,21550,21100,20750,21725,20925,3295,6400,5000,15870,50,1,65907330,13841,8.89,0.44,12,0.22,2363.00,47572.00,28200,20240826,-25.53,15500,20240419,35.48,22850,-8.10,20250407,15870,32.33,20250203,28200,-25.53,20240826,15500,35.48,20240419,0.79,Y,294870,5000,3295 억,,8021216,N,N,9212,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 161037 55 30.00 KOSPI 건설 N N N Y 40 N 21500 0 3 0.00 5962579150 280130 118.23 21550 21700 20850 27950 15050 21500 21285.04 12.15 0 -104536 22300 21900 21250 20850 20200 22100 21050 3295 6450 5000 15910 50 1 65907330 14170 9.10 0.45 12 0.43 2363.00 47572.00 28200 20240826 -23.76 15500 20240419 38.71 22850 -5.91 20250407 15870 35.48 20250203 28200 -23.76 20240826 15500 38.71 20240419 0.82 Y 294870 5000 3295 억 8005659 N N 28473 N 00 N
3 20250414 151045 55 30.00 KOSPI 건설 N N N Y 40 N 21500 0 3 0.00 5714833700 268608 113.37 21550 21700 20850 27950 15050 21500 21275.74 12.15 0 -100103 22300 21900 21250 20850 20200 22100 21050 3295 6450 5000 15910 50 1 65907330 14170 9.10 0.45 12 0.41 2363.00 47572.00 28200 20240826 -23.76 15500 20240419 38.71 22850 -5.91 20250407 15870 35.48 20250203 28200 -23.76 20240826 15500 38.71 20240419 0.82 Y 294870 5000 3295 억 8005659 N N 15496 N 00 N
4 20250414 141045 55 30.00 KOSPI 건설 N N N Y 40 N 21650 150 2 0.70 4444068850 209730 88.52 21550 21700 20850 27950 15050 21500 21189.48 12.15 0 -59458 22300 21900 21250 20850 20200 22100 21050 3295 6450 5000 15910 50 1 65907330 14269 9.16 0.46 12 0.32 2363.00 47572.00 28200 20240826 -23.23 15500 20240419 39.68 22850 -5.25 20250407 15870 36.42 20250203 28200 -23.23 20240826 15500 39.68 20240419 0.82 Y 294870 5000 3295 억 8005659 N N 15496 N 00 N
5 20250414 131043 55 30.00 KOSPI 건설 N N N Y 40 N 21150 -350 5 -1.63 3246036575 153837 64.93 21550 21700 20850 27950 15050 21500 21100.49 12.15 0 -40449 22300 21900 21250 20850 20200 22100 21050 3295 6450 5000 15910 50 1 65907330 13939 8.95 0.44 12 0.23 2363.00 47572.00 28200 20240826 -25.00 15500 20240419 36.45 22850 -7.44 20250407 15870 33.27 20250203 28200 -25.00 20240826 15500 36.45 20240419 0.82 Y 294870 5000 3295 억 8005659 N N 15496 N 00 N
6 20250414 121046 55 30.00 KOSPI 건설 N N N Y 40 N 21050 -450 5 -2.09 2703178575 128153 54.09 21550 21700 20850 27950 15050 21500 21093.37 12.15 0 -36210 22300 21900 21250 20850 20200 22100 21050 3295 6450 5000 15910 50 1 65907330 13873 8.91 0.44 12 0.19 2363.00 47572.00 28200 20240826 -25.35 15500 20240419 35.81 22850 -7.88 20250407 15870 32.64 20250203 28200 -25.35 20240826 15500 35.81 20240419 0.82 Y 294870 5000 3295 억 8005659 N N 15496 N 00 N
7 20250414 111040 55 30.00 KOSPI 건설 N N N Y 40 N 20850 -650 5 -3.02 2200742275 104244 44.00 21550 21700 20850 27950 15050 21500 21111.45 12.15 0 -28117 22300 21900 21250 20850 20200 22100 21050 3295 6450 5000 15910 50 1 65907330 13742 8.82 0.44 12 0.16 2363.00 47572.00 28200 20240826 -26.06 15500 20240419 34.52 22850 -8.75 20250407 15870 31.38 20250203 28200 -26.06 20240826 15500 34.52 20240419 0.82 Y 294870 5000 3295 억 8005659 N N 15496 N 00 N
8 20250414 101042 55 30.00 KOSPI 건설 N N N Y 40 N 20900 -600 5 -2.79 1234974525 58169 24.55 21550 21700 20900 27950 15050 21500 21230.80 12.15 0 -21048 22300 21900 21250 20850 20200 22100 21050 3295 6450 5000 15910 50 1 65907330 13775 8.84 0.44 12 0.09 2363.00 47572.00 28200 20240826 -25.89 15500 20240419 34.84 22850 -8.53 20250407 15870 31.70 20250203 28200 -25.89 20240826 15500 34.84 20240419 0.82 Y 294870 5000 3295 억 8005659 N N 15496 N 00 N
9 20250414 091043 55 30.00 KOSPI 건설 N N N Y 40 N 21500 0 3 0.00 349230125 16284 6.87 21550 21700 21200 27950 15050 21500 21446.21 12.15 0 -6669 22300 21900 21250 20850 20200 22100 21050 3295 6450 5000 15910 50 1 65907330 14170 9.10 0.45 12 0.02 2363.00 47572.00 28200 20240826 -23.76 15500 20240419 38.71 22850 -5.91 20250407 15870 35.48 20250203 28200 -23.76 20240826 15500 38.71 20240419 0.82 Y 294870 5000 3295 억 8005659 N N 15496 N 00 N
10 20250411 161032 55 30.00 KOSPI 건설 N N N Y 40 N 21500 50 2 0.23 4993109050 236933 70.61 21000 21650 20600 27850 15050 21450 21073.85 12.17 0 -13279 22350 21900 21550 21100 20750 21725 20925 3295 6400 5000 15870 50 1 65907330 14170 9.10 0.45 12 0.36 2363.00 47572.00 28200 20240826 -23.76 15500 20240419 38.71 22850 -5.91 20250407 15870 35.48 20250203 28200 -23.76 20240826 15500 38.71 20240419 0.79 Y 294870 5000 3295 억 8021216 N N 15496 N 00 N
11 20250411 151042 55 30.00 KOSPI 건설 N N N Y 40 N 21400 -50 5 -0.23 4229948925 201405 60.03 21000 21450 20600 27850 15050 21450 21002.20 12.17 0 -5057 22350 21900 21550 21100 20750 21725 20925 3295 6400 5000 15870 50 1 65907330 14104 9.06 0.45 12 0.31 2363.00 47572.00 28200 20240826 -24.11 15500 20240419 38.06 22850 -6.35 20250407 15870 34.85 20250203 28200 -24.11 20240826 15500 38.06 20240419 0.79 Y 294870 5000 3295 억 8021216 N N 9212 N 00 N
12 20250411 141039 55 30.00 KOSPI 건설 N N N Y 40 N 21000 -450 5 -2.10 3035096975 144938 43.20 21000 21350 20600 27850 15050 21450 20940.66 12.17 0 1573 22350 21900 21550 21100 20750 21725 20925 3295 6400 5000 15870 50 1 65907330 13841 8.89 0.44 12 0.22 2363.00 47572.00 28200 20240826 -25.53 15500 20240419 35.48 22850 -8.10 20250407 15870 32.33 20250203 28200 -25.53 20240826 15500 35.48 20240419 0.79 Y 294870 5000 3295 억 8021216 N N 9212 N 00 N