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
480370/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
20250414,161302,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12590,300,2,2.44,2332120145,185478,94.55,12390,12840,12270,15970,8610,12290,12573.86,1.24,0,-1611,12810,12550,12080,11820,11350,12680,11950,11,3680,100,8600,10,1,10934861,1377,6.00,1.30,12,1.70,2100.00,9659.00,28000,20250317,-55.04,11330,20250409,11.12,28000,-55.04,20250317,11330,11.12,20250409,28000,-55.04,20250317,11330,11.12,20250409,0.00,Y,480370,100,10 억,,135831,N,N,0,N,00,N
20250414,151313,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12540,250,2,2.03,2214706095,176151,89.80,12390,12840,12270,15970,8610,12290,12573.09,1.24,0,-1953,12810,12550,12080,11820,11350,12680,11950,11,3680,100,8600,10,1,10934861,1371,5.97,1.30,12,1.61,2100.00,9659.00,28000,20250317,-55.21,11330,20250409,10.68,28000,-55.21,20250317,11330,10.68,20250409,28000,-55.21,20250317,11330,10.68,20250409,0.00,Y,480370,100,10 억,,135831,N,N,0,N,00,N
20250414,141312,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12560,270,2,2.20,2003694875,159351,81.24,12390,12840,12270,15970,8610,12290,12574.46,1.24,0,-6860,12810,12550,12080,11820,11350,12680,11950,11,3680,100,8600,10,1,10934861,1373,5.98,1.30,12,1.46,2100.00,9659.00,28000,20250317,-55.14,11330,20250409,10.86,28000,-55.14,20250317,11330,10.86,20250409,28000,-55.14,20250317,11330,10.86,20250409,0.00,Y,480370,100,10 억,,135831,N,N,0,N,00,N
20250414,131310,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12630,340,2,2.77,1801283360,143246,73.03,12390,12840,12270,15970,8610,12290,12575.16,1.24,0,-9522,12810,12550,12080,11820,11350,12680,11950,11,3680,100,8600,10,1,10934861,1381,6.01,1.31,12,1.31,2100.00,9659.00,28000,20250317,-54.89,11330,20250409,11.47,28000,-54.89,20250317,11330,11.47,20250409,28000,-54.89,20250317,11330,11.47,20250409,0.00,Y,480370,100,10 억,,135831,N,N,0,N,00,N
20250414,121313,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12670,380,2,3.09,1651226360,131383,66.98,12390,12840,12270,15970,8610,12290,12568.46,1.24,0,-9421,12810,12550,12080,11820,11350,12680,11950,11,3680,100,8600,10,1,10934861,1385,6.03,1.31,12,1.20,2100.00,9659.00,28000,20250317,-54.75,11330,20250409,11.83,28000,-54.75,20250317,11330,11.83,20250409,28000,-54.75,20250317,11330,11.83,20250409,0.00,Y,480370,100,10 억,,135831,N,N,0,N,00,N
20250414,111305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12560,270,2,2.20,1420995290,113191,57.70,12390,12840,12270,15970,8610,12290,12554.43,1.24,0,-10069,12810,12550,12080,11820,11350,12680,11950,11,3680,100,8600,10,1,10934861,1373,5.98,1.30,12,1.04,2100.00,9659.00,28000,20250317,-55.14,11330,20250409,10.86,28000,-55.14,20250317,11330,10.86,20250409,28000,-55.14,20250317,11330,10.86,20250409,0.00,Y,480370,100,10 억,,135831,N,N,0,N,00,N
20250414,101309,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12470,180,2,1.46,1255398410,99970,50.96,12390,12840,12270,15970,8610,12290,12558.29,1.24,0,-11240,12810,12550,12080,11820,11350,12680,11950,11,3680,100,8600,10,1,10934861,1364,5.94,1.29,12,0.91,2100.00,9659.00,28000,20250317,-55.46,11330,20250409,10.06,28000,-55.46,20250317,11330,10.06,20250409,28000,-55.46,20250317,11330,10.06,20250409,0.00,Y,480370,100,10 억,,135831,N,N,0,N,00,N
20250414,091310,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12420,130,2,1.06,332373830,26866,13.70,12390,12480,12270,15970,8610,12290,12372.16,1.24,0,-5284,12810,12550,12080,11820,11350,12680,11950,11,3680,100,8600,10,1,10934861,1358,5.91,1.29,12,0.25,2100.00,9659.00,28000,20250317,-55.64,11330,20250409,9.62,28000,-55.64,20250317,11330,9.62,20250409,28000,-55.64,20250317,11330,9.62,20250409,0.00,Y,480370,100,10 억,,135831,N,N,0,N,00,N
20250411,161255,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12290,260,2,2.16,2247554970,188310,66.38,11620,12340,11610,15630,8430,12030,11931.85,0.99,0,27190,12523,12276,12023,11776,11523,12150,11650,11,3600,100,8420,10,1,10934861,1344,5.85,1.27,12,1.72,2100.00,9659.00,28000,20250317,-56.11,11330,20250409,8.47,28000,-56.11,20250317,11330,8.47,20250409,28000,-56.11,20250317,11330,8.47,20250409,0.00,Y,480370,100,10 억,,108729,N,N,0,N,00,N
20250411,151307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12300,270,2,2.24,2148490060,180251,63.54,11620,12330,11610,15630,8430,12030,11919.37,0.99,0,26639,12523,12276,12023,11776,11523,12150,11650,11,3600,100,8420,10,1,10934861,1345,5.86,1.27,12,1.65,2100.00,9659.00,28000,20250317,-56.07,11330,20250409,8.56,28000,-56.07,20250317,11330,8.56,20250409,28000,-56.07,20250317,11330,8.56,20250409,0.00,Y,480370,100,10 억,,108729,N,N,0,N,00,N
20250411,141306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12070,40,2,0.33,1613929090,136545,48.13,11620,12100,11610,15630,8430,12030,11819.61,0.99,0,20583,12523,12276,12023,11776,11523,12150,11650,11,3600,100,8420,10,1,10934861,1320,5.75,1.25,12,1.25,2100.00,9659.00,28000,20250317,-56.89,11330,20250409,6.53,28000,-56.89,20250317,11330,6.53,20250409,28000,-56.89,20250317,11330,6.53,20250409,0.00,Y,480370,100,10 억,,108729,N,N,0,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 161302 57 100.00 KOSPI 건설 N N N N N 12590 300 2 2.44 2332120145 185478 94.55 12390 12840 12270 15970 8610 12290 12573.86 1.24 0 -1611 12810 12550 12080 11820 11350 12680 11950 11 3680 100 8600 10 1 10934861 1377 6.00 1.30 12 1.70 2100.00 9659.00 28000 20250317 -55.04 11330 20250409 11.12 28000 -55.04 20250317 11330 11.12 20250409 28000 -55.04 20250317 11330 11.12 20250409 0.00 Y 480370 100 10 억 135831 N N 0 N 00 N
3 20250414 151313 57 100.00 KOSPI 건설 N N N N N 12540 250 2 2.03 2214706095 176151 89.80 12390 12840 12270 15970 8610 12290 12573.09 1.24 0 -1953 12810 12550 12080 11820 11350 12680 11950 11 3680 100 8600 10 1 10934861 1371 5.97 1.30 12 1.61 2100.00 9659.00 28000 20250317 -55.21 11330 20250409 10.68 28000 -55.21 20250317 11330 10.68 20250409 28000 -55.21 20250317 11330 10.68 20250409 0.00 Y 480370 100 10 억 135831 N N 0 N 00 N
4 20250414 141312 57 100.00 KOSPI 건설 N N N N N 12560 270 2 2.20 2003694875 159351 81.24 12390 12840 12270 15970 8610 12290 12574.46 1.24 0 -6860 12810 12550 12080 11820 11350 12680 11950 11 3680 100 8600 10 1 10934861 1373 5.98 1.30 12 1.46 2100.00 9659.00 28000 20250317 -55.14 11330 20250409 10.86 28000 -55.14 20250317 11330 10.86 20250409 28000 -55.14 20250317 11330 10.86 20250409 0.00 Y 480370 100 10 억 135831 N N 0 N 00 N
5 20250414 131310 57 100.00 KOSPI 건설 N N N N N 12630 340 2 2.77 1801283360 143246 73.03 12390 12840 12270 15970 8610 12290 12575.16 1.24 0 -9522 12810 12550 12080 11820 11350 12680 11950 11 3680 100 8600 10 1 10934861 1381 6.01 1.31 12 1.31 2100.00 9659.00 28000 20250317 -54.89 11330 20250409 11.47 28000 -54.89 20250317 11330 11.47 20250409 28000 -54.89 20250317 11330 11.47 20250409 0.00 Y 480370 100 10 억 135831 N N 0 N 00 N
6 20250414 121313 57 100.00 KOSPI 건설 N N N N N 12670 380 2 3.09 1651226360 131383 66.98 12390 12840 12270 15970 8610 12290 12568.46 1.24 0 -9421 12810 12550 12080 11820 11350 12680 11950 11 3680 100 8600 10 1 10934861 1385 6.03 1.31 12 1.20 2100.00 9659.00 28000 20250317 -54.75 11330 20250409 11.83 28000 -54.75 20250317 11330 11.83 20250409 28000 -54.75 20250317 11330 11.83 20250409 0.00 Y 480370 100 10 억 135831 N N 0 N 00 N
7 20250414 111305 57 100.00 KOSPI 건설 N N N N N 12560 270 2 2.20 1420995290 113191 57.70 12390 12840 12270 15970 8610 12290 12554.43 1.24 0 -10069 12810 12550 12080 11820 11350 12680 11950 11 3680 100 8600 10 1 10934861 1373 5.98 1.30 12 1.04 2100.00 9659.00 28000 20250317 -55.14 11330 20250409 10.86 28000 -55.14 20250317 11330 10.86 20250409 28000 -55.14 20250317 11330 10.86 20250409 0.00 Y 480370 100 10 억 135831 N N 0 N 00 N
8 20250414 101309 57 100.00 KOSPI 건설 N N N N N 12470 180 2 1.46 1255398410 99970 50.96 12390 12840 12270 15970 8610 12290 12558.29 1.24 0 -11240 12810 12550 12080 11820 11350 12680 11950 11 3680 100 8600 10 1 10934861 1364 5.94 1.29 12 0.91 2100.00 9659.00 28000 20250317 -55.46 11330 20250409 10.06 28000 -55.46 20250317 11330 10.06 20250409 28000 -55.46 20250317 11330 10.06 20250409 0.00 Y 480370 100 10 억 135831 N N 0 N 00 N
9 20250414 091310 57 100.00 KOSPI 건설 N N N N N 12420 130 2 1.06 332373830 26866 13.70 12390 12480 12270 15970 8610 12290 12372.16 1.24 0 -5284 12810 12550 12080 11820 11350 12680 11950 11 3680 100 8600 10 1 10934861 1358 5.91 1.29 12 0.25 2100.00 9659.00 28000 20250317 -55.64 11330 20250409 9.62 28000 -55.64 20250317 11330 9.62 20250409 28000 -55.64 20250317 11330 9.62 20250409 0.00 Y 480370 100 10 억 135831 N N 0 N 00 N
10 20250411 161255 57 100.00 KOSPI 건설 N N N N N 12290 260 2 2.16 2247554970 188310 66.38 11620 12340 11610 15630 8430 12030 11931.85 0.99 0 27190 12523 12276 12023 11776 11523 12150 11650 11 3600 100 8420 10 1 10934861 1344 5.85 1.27 12 1.72 2100.00 9659.00 28000 20250317 -56.11 11330 20250409 8.47 28000 -56.11 20250317 11330 8.47 20250409 28000 -56.11 20250317 11330 8.47 20250409 0.00 Y 480370 100 10 억 108729 N N 0 N 00 N
11 20250411 151307 57 100.00 KOSPI 건설 N N N N N 12300 270 2 2.24 2148490060 180251 63.54 11620 12330 11610 15630 8430 12030 11919.37 0.99 0 26639 12523 12276 12023 11776 11523 12150 11650 11 3600 100 8420 10 1 10934861 1345 5.86 1.27 12 1.65 2100.00 9659.00 28000 20250317 -56.07 11330 20250409 8.56 28000 -56.07 20250317 11330 8.56 20250409 28000 -56.07 20250317 11330 8.56 20250409 0.00 Y 480370 100 10 억 108729 N N 0 N 00 N
12 20250411 141306 57 100.00 KOSPI 건설 N N N N N 12070 40 2 0.33 1613929090 136545 48.13 11620 12100 11610 15630 8430 12030 11819.61 0.99 0 20583 12523 12276 12023 11776 11523 12150 11650 11 3600 100 8420 10 1 10934861 1320 5.75 1.25 12 1.25 2100.00 9659.00 28000 20250317 -56.89 11330 20250409 6.53 28000 -56.89 20250317 11330 6.53 20250409 28000 -56.89 20250317 11330 6.53 20250409 0.00 Y 480370 100 10 억 108729 N N 0 N 00 N