ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003070/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
20250429,160140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8740,160,2,1.86,174406670,20159,228.74,8590,8750,8390,11150,6010,8580,8651.55,0.44,0,8403,8733,8656,8613,8536,8493,8635,8515,947,2570,5000,5490,10,1,18932713,1655,7.13,0.28,12,0.11,1225.00,30710.00,16110,20240621,-45.75,7920,20241209,10.35,9630,-9.24,20250214,7990,9.39,20250409,16110,-45.75,20240621,7920,10.35,20241209,0.13,Y,003070,5000,946 억,,82891,N,N,780,N,00,N
20250429,150141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8710,130,2,1.52,144405920,16728,189.81,8590,8740,8390,11150,6010,8580,8632.59,0.44,0,5104,8733,8656,8613,8536,8493,8635,8515,947,2570,5000,5490,10,1,18932713,1649,7.11,0.28,12,0.09,1225.00,30710.00,16110,20240621,-45.93,7920,20241209,9.97,9630,-9.55,20250214,7990,9.01,20250409,16110,-45.93,20240621,7920,9.97,20241209,0.13,Y,003070,5000,946 억,,82891,N,N,1289,N,00,N
20250429,140140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8650,70,2,0.82,92522160,10764,122.14,8590,8680,8390,11150,6010,8580,8595.52,0.44,0,1879,8733,8656,8613,8536,8493,8635,8515,947,2570,5000,5490,10,1,18932713,1638,7.06,0.28,12,0.06,1225.00,30710.00,16110,20240621,-46.31,7920,20241209,9.22,9630,-10.18,20250214,7990,8.26,20250409,16110,-46.31,20240621,7920,9.22,20241209,0.13,Y,003070,5000,946 억,,82891,N,N,1289,N,00,N
20250429,130142,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8670,90,2,1.05,85402200,9942,112.81,8590,8680,8390,11150,6010,8580,8590.04,0.44,0,1199,8733,8656,8613,8536,8493,8635,8515,947,2570,5000,5490,10,1,18932713,1641,7.08,0.28,12,0.05,1225.00,30710.00,16110,20240621,-46.18,7920,20241209,9.47,9630,-9.97,20250214,7990,8.51,20250409,16110,-46.18,20240621,7920,9.47,20241209,0.13,Y,003070,5000,946 억,,82891,N,N,1289,N,00,N
20250429,120141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8680,100,2,1.17,85073900,9904,112.38,8590,8680,8390,11150,6010,8580,8589.85,0.44,0,1166,8733,8656,8613,8536,8493,8635,8515,947,2570,5000,5490,10,1,18932713,1643,7.09,0.28,12,0.05,1225.00,30710.00,16110,20240621,-46.12,7920,20241209,9.60,9630,-9.87,20250214,7990,8.64,20250409,16110,-46.12,20240621,7920,9.60,20241209,0.13,Y,003070,5000,946 억,,82891,N,N,1289,N,00,N
20250429,110140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8590,10,2,0.12,44541940,5217,59.20,8590,8660,8390,11150,6010,8580,8537.85,0.44,0,458,8733,8656,8613,8536,8493,8635,8515,947,2570,5000,5490,10,1,18932713,1626,7.01,0.28,12,0.03,1225.00,30710.00,16110,20240621,-46.68,7920,20241209,8.46,9630,-10.80,20250214,7990,7.51,20250409,16110,-46.68,20240621,7920,8.46,20241209,0.13,Y,003070,5000,946 억,,82891,N,N,1289,N,00,N
20250429,100142,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8580,0,3,0.00,36531620,4283,48.60,8590,8660,8390,11150,6010,8580,8529.45,0.44,0,250,8733,8656,8613,8536,8493,8635,8515,947,2570,5000,5490,10,1,18932713,1624,7.00,0.28,12,0.02,1225.00,30710.00,16110,20240621,-46.74,7920,20241209,8.33,9630,-10.90,20250214,7990,7.38,20250409,16110,-46.74,20240621,7920,8.33,20241209,0.13,Y,003070,5000,946 억,,82891,N,N,1289,N,00,N
20250429,090142,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8590,10,2,0.12,111670,13,0.15,8590,8590,8590,11150,6010,8580,8590.00,0.44,0,0,8733,8656,8613,8536,8493,8635,8515,947,2570,5000,5490,10,1,18932713,1626,7.01,0.28,12,0.00,1225.00,30710.00,16110,20240621,-46.68,7920,20241209,8.46,9630,-10.80,20250214,7990,7.51,20250409,16110,-46.68,20240621,7920,8.46,20241209,0.13,Y,003070,5000,946 억,,82891,N,N,1289,N,00,N
20250428,160141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8580,-80,5,-0.92,75948870,8813,43.32,8690,8690,8570,11250,6070,8660,8617.82,0.44,0,-689,8760,8710,8650,8600,8540,8715,8605,947,2590,5000,5540,10,1,18932713,1624,7.00,0.28,12,0.05,1225.00,30710.00,16110,20240621,-46.74,7920,20241209,8.33,9630,-10.90,20250214,7990,7.38,20250409,16110,-46.74,20240621,7920,8.33,20241209,0.13,Y,003070,5000,946 억,,83465,N,N,1289,N,00,N
20250428,150141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8610,-50,5,-0.58,69826730,8100,39.82,8690,8690,8570,11250,6070,8660,8620.58,0.44,0,-624,8760,8710,8650,8600,8540,8715,8605,947,2590,5000,5540,10,1,18932713,1630,7.03,0.28,12,0.04,1225.00,30710.00,16110,20240621,-46.55,7920,20241209,8.71,9630,-10.59,20250214,7990,7.76,20250409,16110,-46.55,20240621,7920,8.71,20241209,0.13,Y,003070,5000,946 억,,83465,N,N,1824,N,00,N
20250428,140141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8630,-30,5,-0.35,54079150,6270,30.82,8690,8690,8570,11250,6070,8660,8625.06,0.44,0,-402,8760,8710,8650,8600,8540,8715,8605,947,2590,5000,5540,10,1,18932713,1634,7.04,0.28,12,0.03,1225.00,30710.00,16110,20240621,-46.43,7920,20241209,8.96,9630,-10.38,20250214,7990,8.01,20250409,16110,-46.43,20240621,7920,8.96,20241209,0.13,Y,003070,5000,946 억,,83465,N,N,1824,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 20250429 160140 57 100.00 KOSPI 건설 N N N N N 8740 160 2 1.86 174406670 20159 228.74 8590 8750 8390 11150 6010 8580 8651.55 0.44 0 8403 8733 8656 8613 8536 8493 8635 8515 947 2570 5000 5490 10 1 18932713 1655 7.13 0.28 12 0.11 1225.00 30710.00 16110 20240621 -45.75 7920 20241209 10.35 9630 -9.24 20250214 7990 9.39 20250409 16110 -45.75 20240621 7920 10.35 20241209 0.13 Y 003070 5000 946 억 82891 N N 780 N 00 N
3 20250429 150141 57 100.00 KOSPI 건설 N N N N N 8710 130 2 1.52 144405920 16728 189.81 8590 8740 8390 11150 6010 8580 8632.59 0.44 0 5104 8733 8656 8613 8536 8493 8635 8515 947 2570 5000 5490 10 1 18932713 1649 7.11 0.28 12 0.09 1225.00 30710.00 16110 20240621 -45.93 7920 20241209 9.97 9630 -9.55 20250214 7990 9.01 20250409 16110 -45.93 20240621 7920 9.97 20241209 0.13 Y 003070 5000 946 억 82891 N N 1289 N 00 N
4 20250429 140140 57 100.00 KOSPI 건설 N N N N N 8650 70 2 0.82 92522160 10764 122.14 8590 8680 8390 11150 6010 8580 8595.52 0.44 0 1879 8733 8656 8613 8536 8493 8635 8515 947 2570 5000 5490 10 1 18932713 1638 7.06 0.28 12 0.06 1225.00 30710.00 16110 20240621 -46.31 7920 20241209 9.22 9630 -10.18 20250214 7990 8.26 20250409 16110 -46.31 20240621 7920 9.22 20241209 0.13 Y 003070 5000 946 억 82891 N N 1289 N 00 N
5 20250429 130142 57 100.00 KOSPI 건설 N N N N N 8670 90 2 1.05 85402200 9942 112.81 8590 8680 8390 11150 6010 8580 8590.04 0.44 0 1199 8733 8656 8613 8536 8493 8635 8515 947 2570 5000 5490 10 1 18932713 1641 7.08 0.28 12 0.05 1225.00 30710.00 16110 20240621 -46.18 7920 20241209 9.47 9630 -9.97 20250214 7990 8.51 20250409 16110 -46.18 20240621 7920 9.47 20241209 0.13 Y 003070 5000 946 억 82891 N N 1289 N 00 N
6 20250429 120141 57 100.00 KOSPI 건설 N N N N N 8680 100 2 1.17 85073900 9904 112.38 8590 8680 8390 11150 6010 8580 8589.85 0.44 0 1166 8733 8656 8613 8536 8493 8635 8515 947 2570 5000 5490 10 1 18932713 1643 7.09 0.28 12 0.05 1225.00 30710.00 16110 20240621 -46.12 7920 20241209 9.60 9630 -9.87 20250214 7990 8.64 20250409 16110 -46.12 20240621 7920 9.60 20241209 0.13 Y 003070 5000 946 억 82891 N N 1289 N 00 N
7 20250429 110140 57 100.00 KOSPI 건설 N N N N N 8590 10 2 0.12 44541940 5217 59.20 8590 8660 8390 11150 6010 8580 8537.85 0.44 0 458 8733 8656 8613 8536 8493 8635 8515 947 2570 5000 5490 10 1 18932713 1626 7.01 0.28 12 0.03 1225.00 30710.00 16110 20240621 -46.68 7920 20241209 8.46 9630 -10.80 20250214 7990 7.51 20250409 16110 -46.68 20240621 7920 8.46 20241209 0.13 Y 003070 5000 946 억 82891 N N 1289 N 00 N
8 20250429 100142 57 100.00 KOSPI 건설 N N N N N 8580 0 3 0.00 36531620 4283 48.60 8590 8660 8390 11150 6010 8580 8529.45 0.44 0 250 8733 8656 8613 8536 8493 8635 8515 947 2570 5000 5490 10 1 18932713 1624 7.00 0.28 12 0.02 1225.00 30710.00 16110 20240621 -46.74 7920 20241209 8.33 9630 -10.90 20250214 7990 7.38 20250409 16110 -46.74 20240621 7920 8.33 20241209 0.13 Y 003070 5000 946 억 82891 N N 1289 N 00 N
9 20250429 090142 57 100.00 KOSPI 건설 N N N N N 8590 10 2 0.12 111670 13 0.15 8590 8590 8590 11150 6010 8580 8590.00 0.44 0 0 8733 8656 8613 8536 8493 8635 8515 947 2570 5000 5490 10 1 18932713 1626 7.01 0.28 12 0.00 1225.00 30710.00 16110 20240621 -46.68 7920 20241209 8.46 9630 -10.80 20250214 7990 7.51 20250409 16110 -46.68 20240621 7920 8.46 20241209 0.13 Y 003070 5000 946 억 82891 N N 1289 N 00 N
10 20250428 160141 57 100.00 KOSPI 건설 N N N N N 8580 -80 5 -0.92 75948870 8813 43.32 8690 8690 8570 11250 6070 8660 8617.82 0.44 0 -689 8760 8710 8650 8600 8540 8715 8605 947 2590 5000 5540 10 1 18932713 1624 7.00 0.28 12 0.05 1225.00 30710.00 16110 20240621 -46.74 7920 20241209 8.33 9630 -10.90 20250214 7990 7.38 20250409 16110 -46.74 20240621 7920 8.33 20241209 0.13 Y 003070 5000 946 억 83465 N N 1289 N 00 N
11 20250428 150141 57 100.00 KOSPI 건설 N N N N N 8610 -50 5 -0.58 69826730 8100 39.82 8690 8690 8570 11250 6070 8660 8620.58 0.44 0 -624 8760 8710 8650 8600 8540 8715 8605 947 2590 5000 5540 10 1 18932713 1630 7.03 0.28 12 0.04 1225.00 30710.00 16110 20240621 -46.55 7920 20241209 8.71 9630 -10.59 20250214 7990 7.76 20250409 16110 -46.55 20240621 7920 8.71 20241209 0.13 Y 003070 5000 946 억 83465 N N 1824 N 00 N
12 20250428 140141 57 100.00 KOSPI 건설 N N N N N 8630 -30 5 -0.35 54079150 6270 30.82 8690 8690 8570 11250 6070 8660 8625.06 0.44 0 -402 8760 8710 8650 8600 8540 8715 8605 947 2590 5000 5540 10 1 18932713 1634 7.04 0.28 12 0.03 1225.00 30710.00 16110 20240621 -46.43 7920 20241209 8.96 9630 -10.38 20250214 7990 8.01 20250409 16110 -46.43 20240621 7920 8.96 20241209 0.13 Y 003070 5000 946 억 83465 N N 1824 N 00 N