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
009410/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
20250429,160239,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3160,500,2,18.80,31304715017,9673286,1017.54,2720,3455,2660,3455,1865,2660,3236.38,0.13,0,-158817,2946,2802,2626,2482,2306,2875,2555,1470,795,500,1590,5,1,294073558,9293,13.74,1.78,12,3.29,230.00,1780.00,6110,20241031,-48.28,2075,20250205,52.29,4080,-22.55,20250321,2075,52.29,20250205,6110,-48.28,20241031,2075,52.29,20250205,0.00,Y,009410,500,1470 억,,378825,N,N,20381,N,00,N
20250429,150241,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3015,355,2,13.35,30171444803,9306872,979.00,2720,3455,2660,3455,1865,2660,3241.85,0.13,0,-162437,2946,2802,2626,2482,2306,2875,2555,1470,795,500,1590,5,1,294073558,8866,13.11,1.69,12,3.16,230.00,1780.00,6110,20241031,-50.65,2075,20250205,45.30,4080,-26.10,20250321,2075,45.30,20250205,6110,-50.65,20241031,2075,45.30,20250205,0.00,Y,009410,500,1470 억,,378825,N,N,11399,N,00,N
20250429,140241,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3295,635,2,23.87,27505244918,8471384,891.11,2720,3455,2660,3455,1865,2660,3246.84,0.13,0,-194263,2946,2802,2626,2482,2306,2875,2555,1470,795,500,1590,5,1,294073558,9690,14.33,1.85,12,2.88,230.00,1780.00,6110,20241031,-46.07,2075,20250205,58.80,4080,-19.24,20250321,2075,58.80,20250205,6110,-46.07,20241031,2075,58.80,20250205,0.00,Y,009410,500,1470 억,,378825,N,N,11399,N,00,N
20250429,130242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3340,680,2,25.56,25951028186,8001244,841.66,2720,3455,2660,3455,1865,2660,3243.37,0.13,0,-148028,2946,2802,2626,2482,2306,2875,2555,1470,795,500,1590,5,1,294073558,9822,14.52,1.88,12,2.72,230.00,1780.00,6110,20241031,-45.34,2075,20250205,60.96,4080,-18.14,20250321,2075,60.96,20250205,6110,-45.34,20241031,2075,60.96,20250205,0.00,Y,009410,500,1470 억,,378825,N,N,11399,N,00,N
20250429,120242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3265,605,2,22.74,23959364683,7398586,778.26,2720,3455,2660,3455,1865,2660,3238.37,0.13,0,-139310,2946,2802,2626,2482,2306,2875,2555,1470,795,500,1590,5,1,294073558,9602,14.20,1.83,12,2.52,230.00,1780.00,6110,20241031,-46.56,2075,20250205,57.35,4080,-19.98,20250321,2075,57.35,20250205,6110,-46.56,20241031,2075,57.35,20250205,0.00,Y,009410,500,1470 억,,378825,N,N,11399,N,00,N
20250429,110242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3370,710,2,26.69,21359648332,6615106,695.85,2720,3455,2660,3455,1865,2660,3228.92,0.13,0,-109691,2946,2802,2626,2482,2306,2875,2555,1470,795,500,1590,5,1,294073558,9910,14.65,1.89,12,2.25,230.00,1780.00,6110,20241031,-44.84,2075,20250205,62.41,4080,-17.40,20250321,2075,62.41,20250205,6110,-44.84,20241031,2075,62.41,20250205,0.00,Y,009410,500,1470 억,,378825,N,N,11399,N,00,N
20250429,100242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3290,630,2,23.68,16905678407,5251564,552.42,2720,3455,2660,3455,1865,2660,3219.17,0.13,0,-161769,2946,2802,2626,2482,2306,2875,2555,1470,795,500,1590,5,1,294073558,9675,14.30,1.85,12,1.79,230.00,1780.00,6110,20241031,-46.15,2075,20250205,58.55,4080,-19.36,20250321,2075,58.55,20250205,6110,-46.15,20241031,2075,58.55,20250205,0.00,Y,009410,500,1470 억,,378825,N,N,11399,N,00,N
20250429,090242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2670,10,2,0.38,189854365,70455,7.41,2720,2730,2660,3455,1865,2660,2694.69,0.13,0,-18198,2946,2802,2626,2482,2306,2875,2555,1470,795,500,1590,5,1,294073558,7852,11.61,1.50,12,0.02,230.00,1780.00,6110,20241031,-56.30,2075,20250205,28.67,4080,-34.56,20250321,2075,28.67,20250205,6110,-56.30,20241031,2075,28.67,20250205,0.00,Y,009410,500,1470 억,,378825,N,N,11399,N,00,N
20250428,160239,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2660,195,2,7.91,2464947116,940946,915.40,2465,2770,2450,3200,1730,2465,2619.59,0.13,0,-10356,2498,2481,2463,2446,2428,2490,2455,1470,735,500,1470,5,1,294073558,7822,11.57,1.49,12,0.32,230.00,1780.00,6110,20241031,-56.46,2075,20250205,28.19,4080,-34.80,20250321,2075,28.19,20250205,6110,-56.46,20241031,2075,28.19,20250205,0.00,Y,009410,500,1470 억,,393625,N,N,11399,N,00,N
20250428,150241,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2645,180,2,7.30,2295444522,876882,853.07,2465,2770,2450,3200,1730,2465,2617.73,0.13,0,-18575,2498,2481,2463,2446,2428,2490,2455,1470,735,500,1470,5,1,294073558,7778,11.50,1.49,12,0.30,230.00,1780.00,6110,20241031,-56.71,2075,20250205,27.47,4080,-35.17,20250321,2075,27.47,20250205,6110,-56.71,20241031,2075,27.47,20250205,0.00,Y,009410,500,1470 억,,393625,N,N,3622,N,00,N
20250428,140241,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2650,185,2,7.51,1995109665,763228,742.50,2465,2770,2450,3200,1730,2465,2614.04,0.13,0,-34143,2498,2481,2463,2446,2428,2490,2455,1470,735,500,1470,5,1,294073558,7793,11.52,1.49,12,0.26,230.00,1780.00,6110,20241031,-56.63,2075,20250205,27.71,4080,-35.05,20250321,2075,27.71,20250205,6110,-56.63,20241031,2075,27.71,20250205,0.00,Y,009410,500,1470 억,,393625,N,N,3622,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 160239 57 100.00 KOSPI 건설 N N N N N 3160 500 2 18.80 31304715017 9673286 1017.54 2720 3455 2660 3455 1865 2660 3236.38 0.13 0 -158817 2946 2802 2626 2482 2306 2875 2555 1470 795 500 1590 5 1 294073558 9293 13.74 1.78 12 3.29 230.00 1780.00 6110 20241031 -48.28 2075 20250205 52.29 4080 -22.55 20250321 2075 52.29 20250205 6110 -48.28 20241031 2075 52.29 20250205 0.00 Y 009410 500 1470 억 378825 N N 20381 N 00 N
3 20250429 150241 57 100.00 KOSPI 건설 N N N N N 3015 355 2 13.35 30171444803 9306872 979.00 2720 3455 2660 3455 1865 2660 3241.85 0.13 0 -162437 2946 2802 2626 2482 2306 2875 2555 1470 795 500 1590 5 1 294073558 8866 13.11 1.69 12 3.16 230.00 1780.00 6110 20241031 -50.65 2075 20250205 45.30 4080 -26.10 20250321 2075 45.30 20250205 6110 -50.65 20241031 2075 45.30 20250205 0.00 Y 009410 500 1470 억 378825 N N 11399 N 00 N
4 20250429 140241 57 100.00 KOSPI 건설 N N N N N 3295 635 2 23.87 27505244918 8471384 891.11 2720 3455 2660 3455 1865 2660 3246.84 0.13 0 -194263 2946 2802 2626 2482 2306 2875 2555 1470 795 500 1590 5 1 294073558 9690 14.33 1.85 12 2.88 230.00 1780.00 6110 20241031 -46.07 2075 20250205 58.80 4080 -19.24 20250321 2075 58.80 20250205 6110 -46.07 20241031 2075 58.80 20250205 0.00 Y 009410 500 1470 억 378825 N N 11399 N 00 N
5 20250429 130242 57 100.00 KOSPI 건설 N N N N N 3340 680 2 25.56 25951028186 8001244 841.66 2720 3455 2660 3455 1865 2660 3243.37 0.13 0 -148028 2946 2802 2626 2482 2306 2875 2555 1470 795 500 1590 5 1 294073558 9822 14.52 1.88 12 2.72 230.00 1780.00 6110 20241031 -45.34 2075 20250205 60.96 4080 -18.14 20250321 2075 60.96 20250205 6110 -45.34 20241031 2075 60.96 20250205 0.00 Y 009410 500 1470 억 378825 N N 11399 N 00 N
6 20250429 120242 57 100.00 KOSPI 건설 N N N N N 3265 605 2 22.74 23959364683 7398586 778.26 2720 3455 2660 3455 1865 2660 3238.37 0.13 0 -139310 2946 2802 2626 2482 2306 2875 2555 1470 795 500 1590 5 1 294073558 9602 14.20 1.83 12 2.52 230.00 1780.00 6110 20241031 -46.56 2075 20250205 57.35 4080 -19.98 20250321 2075 57.35 20250205 6110 -46.56 20241031 2075 57.35 20250205 0.00 Y 009410 500 1470 억 378825 N N 11399 N 00 N
7 20250429 110242 57 100.00 KOSPI 건설 N N N N N 3370 710 2 26.69 21359648332 6615106 695.85 2720 3455 2660 3455 1865 2660 3228.92 0.13 0 -109691 2946 2802 2626 2482 2306 2875 2555 1470 795 500 1590 5 1 294073558 9910 14.65 1.89 12 2.25 230.00 1780.00 6110 20241031 -44.84 2075 20250205 62.41 4080 -17.40 20250321 2075 62.41 20250205 6110 -44.84 20241031 2075 62.41 20250205 0.00 Y 009410 500 1470 억 378825 N N 11399 N 00 N
8 20250429 100242 57 100.00 KOSPI 건설 N N N N N 3290 630 2 23.68 16905678407 5251564 552.42 2720 3455 2660 3455 1865 2660 3219.17 0.13 0 -161769 2946 2802 2626 2482 2306 2875 2555 1470 795 500 1590 5 1 294073558 9675 14.30 1.85 12 1.79 230.00 1780.00 6110 20241031 -46.15 2075 20250205 58.55 4080 -19.36 20250321 2075 58.55 20250205 6110 -46.15 20241031 2075 58.55 20250205 0.00 Y 009410 500 1470 억 378825 N N 11399 N 00 N
9 20250429 090242 57 100.00 KOSPI 건설 N N N N N 2670 10 2 0.38 189854365 70455 7.41 2720 2730 2660 3455 1865 2660 2694.69 0.13 0 -18198 2946 2802 2626 2482 2306 2875 2555 1470 795 500 1590 5 1 294073558 7852 11.61 1.50 12 0.02 230.00 1780.00 6110 20241031 -56.30 2075 20250205 28.67 4080 -34.56 20250321 2075 28.67 20250205 6110 -56.30 20241031 2075 28.67 20250205 0.00 Y 009410 500 1470 억 378825 N N 11399 N 00 N
10 20250428 160239 57 100.00 KOSPI 건설 N N N N N 2660 195 2 7.91 2464947116 940946 915.40 2465 2770 2450 3200 1730 2465 2619.59 0.13 0 -10356 2498 2481 2463 2446 2428 2490 2455 1470 735 500 1470 5 1 294073558 7822 11.57 1.49 12 0.32 230.00 1780.00 6110 20241031 -56.46 2075 20250205 28.19 4080 -34.80 20250321 2075 28.19 20250205 6110 -56.46 20241031 2075 28.19 20250205 0.00 Y 009410 500 1470 억 393625 N N 11399 N 00 N
11 20250428 150241 57 100.00 KOSPI 건설 N N N N N 2645 180 2 7.30 2295444522 876882 853.07 2465 2770 2450 3200 1730 2465 2617.73 0.13 0 -18575 2498 2481 2463 2446 2428 2490 2455 1470 735 500 1470 5 1 294073558 7778 11.50 1.49 12 0.30 230.00 1780.00 6110 20241031 -56.71 2075 20250205 27.47 4080 -35.17 20250321 2075 27.47 20250205 6110 -56.71 20241031 2075 27.47 20250205 0.00 Y 009410 500 1470 억 393625 N N 3622 N 00 N
12 20250428 140241 57 100.00 KOSPI 건설 N N N N N 2650 185 2 7.51 1995109665 763228 742.50 2465 2770 2450 3200 1730 2465 2614.04 0.13 0 -34143 2498 2481 2463 2446 2428 2490 2455 1470 735 500 1470 5 1 294073558 7793 11.52 1.49 12 0.26 230.00 1780.00 6110 20241031 -56.63 2075 20250205 27.71 4080 -35.05 20250321 2075 27.71 20250205 6110 -56.63 20241031 2075 27.71 20250205 0.00 Y 009410 500 1470 억 393625 N N 3622 N 00 N