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
475150/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
20250414,161254,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14250,30,2,0.21,1524872630,107097,58.39,14350,14400,14100,18480,9960,14220,14238.24,2.60,0,9105,14586,14402,14126,13942,13666,14495,14035,68,4260,200,9950,10,1,33754042,4810,20.93,1.98,12,0.32,681.00,7193.00,27585,20240523,-48.34,10667,20240805,33.59,16400,-13.11,20250227,11500,23.91,20250210,33100,-56.95,20240523,11500,23.91,20250210,2.69,Y,475150,200,67 억,,876053,N,N,7003,N,00,N
20250414,151306,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14240,20,2,0.14,1367449340,96050,52.37,14350,14400,14100,18480,9960,14220,14236.85,2.60,0,5979,14586,14402,14126,13942,13666,14495,14035,68,4260,200,9950,10,1,33754042,4807,20.91,1.98,12,0.28,681.00,7193.00,27585,20240523,-48.38,10667,20240805,33.50,16400,-13.17,20250227,11500,23.83,20250210,33100,-56.98,20240523,11500,23.83,20250210,2.69,Y,475150,200,67 억,,876053,N,N,17075,N,00,N
20250414,141305,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14260,40,2,0.28,1179719730,82849,45.17,14350,14400,14100,18480,9960,14220,14239.40,2.60,0,4450,14586,14402,14126,13942,13666,14495,14035,68,4260,200,9950,10,1,33754042,4813,20.94,1.98,12,0.25,681.00,7193.00,27585,20240523,-48.31,10667,20240805,33.68,16400,-13.05,20250227,11500,24.00,20250210,33100,-56.92,20240523,11500,24.00,20250210,2.69,Y,475150,200,67 억,,876053,N,N,17075,N,00,N
20250414,131302,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14190,-30,5,-0.21,1037085910,72818,39.70,14350,14400,14100,18480,9960,14220,14242.16,2.60,0,1281,14586,14402,14126,13942,13666,14495,14035,68,4260,200,9950,10,1,33754042,4790,20.84,1.97,12,0.22,681.00,7193.00,27585,20240523,-48.56,10667,20240805,33.03,16400,-13.48,20250227,11500,23.39,20250210,33100,-57.13,20240523,11500,23.39,20250210,2.69,Y,475150,200,67 억,,876053,N,N,17075,N,00,N
20250414,121306,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14220,0,3,0.00,956051700,67108,36.59,14350,14400,14100,18480,9960,14220,14246.46,2.60,0,36,14586,14402,14126,13942,13666,14495,14035,68,4260,200,9950,10,1,33754042,4800,20.88,1.98,12,0.20,681.00,7193.00,27585,20240523,-48.45,10667,20240805,33.31,16400,-13.29,20250227,11500,23.65,20250210,33100,-57.04,20240523,11500,23.65,20250210,2.69,Y,475150,200,67 억,,876053,N,N,17075,N,00,N
20250414,111258,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14120,-100,5,-0.70,805422930,56475,30.79,14350,14400,14100,18480,9960,14220,14261.58,2.60,0,-3456,14586,14402,14126,13942,13666,14495,14035,68,4260,200,9950,10,1,33754042,4766,20.73,1.96,12,0.17,681.00,7193.00,27585,20240523,-48.81,10667,20240805,32.37,16400,-13.90,20250227,11500,22.78,20250210,33100,-57.34,20240523,11500,22.78,20250210,2.69,Y,475150,200,67 억,,876053,N,N,17075,N,00,N
20250414,101301,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14240,20,2,0.14,642169150,44968,24.52,14350,14400,14130,18480,9960,14220,14280.58,2.60,0,-851,14586,14402,14126,13942,13666,14495,14035,68,4260,200,9950,10,1,33754042,4807,20.91,1.98,12,0.13,681.00,7193.00,27585,20240523,-48.38,10667,20240805,33.50,16400,-13.17,20250227,11500,23.83,20250210,33100,-56.98,20240523,11500,23.83,20250210,2.69,Y,475150,200,67 억,,876053,N,N,17075,N,00,N
20250414,091303,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14350,130,2,0.91,253659680,17724,9.66,14350,14400,14260,18480,9960,14220,14311.65,2.60,0,812,14586,14402,14126,13942,13666,14495,14035,68,4260,200,9950,10,1,33754042,4844,21.07,1.99,12,0.05,681.00,7193.00,27585,20240523,-47.98,10667,20240805,34.53,16400,-12.50,20250227,11500,24.78,20250210,33100,-56.65,20240523,11500,24.78,20250210,2.69,Y,475150,200,67 억,,876053,N,N,17075,N,00,N
20250411,161248,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14220,200,2,1.43,2586437620,183410,121.83,13900,14310,13850,18220,9820,14020,14101.91,2.54,0,20059,14486,14252,13846,13612,13206,14370,13730,68,4200,200,9810,10,1,33754042,4800,20.88,1.98,12,0.54,681.00,7193.00,27585,20240523,-48.45,10667,20240805,33.31,16400,-13.29,20250227,11500,23.65,20250210,33100,-57.04,20240523,11500,23.65,20250210,2.79,Y,475150,200,67 억,,855753,N,N,17075,N,00,N
20250411,151300,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14180,160,2,1.14,2494573570,176931,117.53,13900,14310,13850,18220,9820,14020,14099.13,2.54,0,18843,14486,14252,13846,13612,13206,14370,13730,68,4200,200,9810,10,1,33754042,4786,20.82,1.97,12,0.52,681.00,7193.00,27585,20240523,-48.60,10667,20240805,32.93,16400,-13.54,20250227,11500,23.30,20250210,33100,-57.16,20240523,11500,23.30,20250210,2.79,Y,475150,200,67 억,,855753,N,N,7118,N,00,N
20250411,141259,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14210,190,2,1.36,2168157290,154018,102.31,13900,14300,13850,18220,9820,14020,14077.30,2.54,0,8970,14486,14252,13846,13612,13206,14370,13730,68,4200,200,9810,10,1,33754042,4796,20.87,1.98,12,0.46,681.00,7193.00,27585,20240523,-48.49,10667,20240805,33.21,16400,-13.35,20250227,11500,23.57,20250210,33100,-57.07,20240523,11500,23.57,20250210,2.79,Y,475150,200,67 억,,855753,N,N,7118,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 161254 55 60.00 KOSPI 건설 N N N Y 60 N 14250 30 2 0.21 1524872630 107097 58.39 14350 14400 14100 18480 9960 14220 14238.24 2.60 0 9105 14586 14402 14126 13942 13666 14495 14035 68 4260 200 9950 10 1 33754042 4810 20.93 1.98 12 0.32 681.00 7193.00 27585 20240523 -48.34 10667 20240805 33.59 16400 -13.11 20250227 11500 23.91 20250210 33100 -56.95 20240523 11500 23.91 20250210 2.69 Y 475150 200 67 억 876053 N N 7003 N 00 N
3 20250414 151306 55 60.00 KOSPI 건설 N N N Y 60 N 14240 20 2 0.14 1367449340 96050 52.37 14350 14400 14100 18480 9960 14220 14236.85 2.60 0 5979 14586 14402 14126 13942 13666 14495 14035 68 4260 200 9950 10 1 33754042 4807 20.91 1.98 12 0.28 681.00 7193.00 27585 20240523 -48.38 10667 20240805 33.50 16400 -13.17 20250227 11500 23.83 20250210 33100 -56.98 20240523 11500 23.83 20250210 2.69 Y 475150 200 67 억 876053 N N 17075 N 00 N
4 20250414 141305 55 60.00 KOSPI 건설 N N N Y 60 N 14260 40 2 0.28 1179719730 82849 45.17 14350 14400 14100 18480 9960 14220 14239.40 2.60 0 4450 14586 14402 14126 13942 13666 14495 14035 68 4260 200 9950 10 1 33754042 4813 20.94 1.98 12 0.25 681.00 7193.00 27585 20240523 -48.31 10667 20240805 33.68 16400 -13.05 20250227 11500 24.00 20250210 33100 -56.92 20240523 11500 24.00 20250210 2.69 Y 475150 200 67 억 876053 N N 17075 N 00 N
5 20250414 131302 55 60.00 KOSPI 건설 N N N Y 60 N 14190 -30 5 -0.21 1037085910 72818 39.70 14350 14400 14100 18480 9960 14220 14242.16 2.60 0 1281 14586 14402 14126 13942 13666 14495 14035 68 4260 200 9950 10 1 33754042 4790 20.84 1.97 12 0.22 681.00 7193.00 27585 20240523 -48.56 10667 20240805 33.03 16400 -13.48 20250227 11500 23.39 20250210 33100 -57.13 20240523 11500 23.39 20250210 2.69 Y 475150 200 67 억 876053 N N 17075 N 00 N
6 20250414 121306 55 60.00 KOSPI 건설 N N N Y 60 N 14220 0 3 0.00 956051700 67108 36.59 14350 14400 14100 18480 9960 14220 14246.46 2.60 0 36 14586 14402 14126 13942 13666 14495 14035 68 4260 200 9950 10 1 33754042 4800 20.88 1.98 12 0.20 681.00 7193.00 27585 20240523 -48.45 10667 20240805 33.31 16400 -13.29 20250227 11500 23.65 20250210 33100 -57.04 20240523 11500 23.65 20250210 2.69 Y 475150 200 67 억 876053 N N 17075 N 00 N
7 20250414 111258 55 60.00 KOSPI 건설 N N N Y 60 N 14120 -100 5 -0.70 805422930 56475 30.79 14350 14400 14100 18480 9960 14220 14261.58 2.60 0 -3456 14586 14402 14126 13942 13666 14495 14035 68 4260 200 9950 10 1 33754042 4766 20.73 1.96 12 0.17 681.00 7193.00 27585 20240523 -48.81 10667 20240805 32.37 16400 -13.90 20250227 11500 22.78 20250210 33100 -57.34 20240523 11500 22.78 20250210 2.69 Y 475150 200 67 억 876053 N N 17075 N 00 N
8 20250414 101301 55 60.00 KOSPI 건설 N N N Y 60 N 14240 20 2 0.14 642169150 44968 24.52 14350 14400 14130 18480 9960 14220 14280.58 2.60 0 -851 14586 14402 14126 13942 13666 14495 14035 68 4260 200 9950 10 1 33754042 4807 20.91 1.98 12 0.13 681.00 7193.00 27585 20240523 -48.38 10667 20240805 33.50 16400 -13.17 20250227 11500 23.83 20250210 33100 -56.98 20240523 11500 23.83 20250210 2.69 Y 475150 200 67 억 876053 N N 17075 N 00 N
9 20250414 091303 55 60.00 KOSPI 건설 N N N Y 60 N 14350 130 2 0.91 253659680 17724 9.66 14350 14400 14260 18480 9960 14220 14311.65 2.60 0 812 14586 14402 14126 13942 13666 14495 14035 68 4260 200 9950 10 1 33754042 4844 21.07 1.99 12 0.05 681.00 7193.00 27585 20240523 -47.98 10667 20240805 34.53 16400 -12.50 20250227 11500 24.78 20250210 33100 -56.65 20240523 11500 24.78 20250210 2.69 Y 475150 200 67 억 876053 N N 17075 N 00 N
10 20250411 161248 55 60.00 KOSPI 건설 N N N Y 60 N 14220 200 2 1.43 2586437620 183410 121.83 13900 14310 13850 18220 9820 14020 14101.91 2.54 0 20059 14486 14252 13846 13612 13206 14370 13730 68 4200 200 9810 10 1 33754042 4800 20.88 1.98 12 0.54 681.00 7193.00 27585 20240523 -48.45 10667 20240805 33.31 16400 -13.29 20250227 11500 23.65 20250210 33100 -57.04 20240523 11500 23.65 20250210 2.79 Y 475150 200 67 억 855753 N N 17075 N 00 N
11 20250411 151300 55 60.00 KOSPI 건설 N N N Y 60 N 14180 160 2 1.14 2494573570 176931 117.53 13900 14310 13850 18220 9820 14020 14099.13 2.54 0 18843 14486 14252 13846 13612 13206 14370 13730 68 4200 200 9810 10 1 33754042 4786 20.82 1.97 12 0.52 681.00 7193.00 27585 20240523 -48.60 10667 20240805 32.93 16400 -13.54 20250227 11500 23.30 20250210 33100 -57.16 20240523 11500 23.30 20250210 2.79 Y 475150 200 67 억 855753 N N 7118 N 00 N
12 20250411 141259 55 60.00 KOSPI 건설 N N N Y 60 N 14210 190 2 1.36 2168157290 154018 102.31 13900 14300 13850 18220 9820 14020 14077.30 2.54 0 8970 14486 14252 13846 13612 13206 14370 13730 68 4200 200 9810 10 1 33754042 4796 20.87 1.98 12 0.46 681.00 7193.00 27585 20240523 -48.49 10667 20240805 33.21 16400 -13.35 20250227 11500 23.57 20250210 33100 -57.07 20240523 11500 23.57 20250210 2.79 Y 475150 200 67 억 855753 N N 7118 N 00 N