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
039570/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
20250429,160449,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9050,340,2,3.90,107188905,12141,47.28,8650,9100,8600,11320,6100,8710,8828.67,4.27,0,-853,9143,8926,8753,8536,8363,8840,8450,130,2610,500,6270,10,1,25957601,2349,12.38,0.80,12,0.05,731.00,11333.00,12200,20240514,-25.82,7500,20240805,20.67,10220,-11.45,20250121,7540,20.03,20250110,12200,-25.82,20240514,7500,20.67,20240805,0.06,Y,039570,500,129 억,,1109119,N,N,9,N,00,N
20250429,150452,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8970,260,2,2.99,81913325,9333,36.34,8650,9100,8600,11320,6100,8710,8776.74,4.27,0,-1990,9143,8926,8753,8536,8363,8840,8450,130,2610,500,6270,10,1,25957601,2328,12.27,0.79,12,0.04,731.00,11333.00,12200,20240514,-26.48,7500,20240805,19.60,10220,-12.23,20250121,7540,18.97,20250110,12200,-26.48,20240514,7500,19.60,20240805,0.06,Y,039570,500,129 억,,1109119,N,N,40,N,00,N
20250429,140451,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8710,0,3,0.00,46969535,5411,21.07,8650,8780,8600,11320,6100,8710,8680.38,4.27,0,-1132,9143,8926,8753,8536,8363,8840,8450,130,2610,500,6270,10,1,25957601,2261,11.92,0.77,12,0.02,731.00,11333.00,12200,20240514,-28.61,7500,20240805,16.13,10220,-14.77,20250121,7540,15.52,20250110,12200,-28.61,20240514,7500,16.13,20240805,0.06,Y,039570,500,129 억,,1109119,N,N,40,N,00,N
20250429,130453,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8700,-10,5,-0.11,39668255,4572,17.80,8650,8780,8600,11320,6100,8710,8676.35,4.27,0,-832,9143,8926,8753,8536,8363,8840,8450,130,2610,500,6270,10,1,25957601,2258,11.90,0.77,12,0.02,731.00,11333.00,12200,20240514,-28.69,7500,20240805,16.00,10220,-14.87,20250121,7540,15.38,20250110,12200,-28.69,20240514,7500,16.00,20240805,0.06,Y,039570,500,129 억,,1109119,N,N,40,N,00,N
20250429,120452,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8680,-30,5,-0.34,26112850,3016,11.74,8650,8700,8600,11320,6100,8710,8658.11,4.27,0,-784,9143,8926,8753,8536,8363,8840,8450,130,2610,500,6270,10,1,25957601,2253,11.87,0.77,12,0.01,731.00,11333.00,12200,20240514,-28.85,7500,20240805,15.73,10220,-15.07,20250121,7540,15.12,20250110,12200,-28.85,20240514,7500,15.73,20240805,0.06,Y,039570,500,129 억,,1109119,N,N,40,N,00,N
20250429,110451,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8660,-50,5,-0.57,24039220,2777,10.81,8650,8700,8600,11320,6100,8710,8656.54,4.27,0,-719,9143,8926,8753,8536,8363,8840,8450,130,2610,500,6270,10,1,25957601,2248,11.85,0.76,12,0.01,731.00,11333.00,12200,20240514,-29.02,7500,20240805,15.47,10220,-15.26,20250121,7540,14.85,20250110,12200,-29.02,20240514,7500,15.47,20240805,0.06,Y,039570,500,129 억,,1109119,N,N,40,N,00,N
20250429,100453,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8640,-70,5,-0.80,19331830,2234,8.70,8650,8700,8600,11320,6100,8710,8653.46,4.27,0,-697,9143,8926,8753,8536,8363,8840,8450,130,2610,500,6270,10,1,25957601,2243,11.82,0.76,12,0.01,731.00,11333.00,12200,20240514,-29.18,7500,20240805,15.20,10220,-15.46,20250121,7540,14.59,20250110,12200,-29.18,20240514,7500,15.20,20240805,0.06,Y,039570,500,129 억,,1109119,N,N,40,N,00,N
20250429,090453,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8650,-60,5,-0.69,4611200,533,2.08,8650,8700,8650,11320,6100,8710,8651.41,4.27,0,-6,9143,8926,8753,8536,8363,8840,8450,130,2610,500,6270,10,1,25957601,2245,11.83,0.76,12,0.00,731.00,11333.00,12200,20240514,-29.10,7500,20240805,15.33,10220,-15.36,20250121,7540,14.72,20250110,12200,-29.10,20240514,7500,15.33,20240805,0.06,Y,039570,500,129 억,,1109119,N,N,40,N,00,N
20250428,160448,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8710,-190,5,-2.13,226132625,25681,202.13,8900,8970,8580,11570,6230,8900,8805.44,4.26,0,5028,9020,8960,8890,8830,8760,8990,8860,130,2670,500,6400,10,1,25957601,2261,11.92,0.77,12,0.10,731.00,11333.00,12200,20240514,-28.61,7500,20240805,16.13,10220,-14.77,20250121,7540,15.52,20250110,12200,-28.61,20240514,7500,16.13,20240805,0.06,Y,039570,500,129 억,,1105265,N,N,40,N,00,N
20250428,150451,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8740,-160,5,-1.80,218343990,24787,195.10,8900,8970,8580,11570,6230,8900,8808.81,4.26,0,5634,9020,8960,8890,8830,8760,8990,8860,130,2670,500,6400,10,1,25957601,2269,11.96,0.77,12,0.10,731.00,11333.00,12200,20240514,-28.36,7500,20240805,16.53,10220,-14.48,20250121,7540,15.92,20250110,12200,-28.36,20240514,7500,16.53,20240805,0.06,Y,039570,500,129 억,,1105265,N,N,571,N,00,N
20250428,140450,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8770,-130,5,-1.46,197919810,22452,176.72,8900,8970,8580,11570,6230,8900,8815.24,4.26,0,5313,9020,8960,8890,8830,8760,8990,8860,130,2670,500,6400,10,1,25957601,2276,12.00,0.77,12,0.09,731.00,11333.00,12200,20240514,-28.11,7500,20240805,16.93,10220,-14.19,20250121,7540,16.31,20250110,12200,-28.11,20240514,7500,16.93,20240805,0.06,Y,039570,500,129 억,,1105265,N,N,571,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 160449 57 100.00 KOSPI 건설 N N N N N 9050 340 2 3.90 107188905 12141 47.28 8650 9100 8600 11320 6100 8710 8828.67 4.27 0 -853 9143 8926 8753 8536 8363 8840 8450 130 2610 500 6270 10 1 25957601 2349 12.38 0.80 12 0.05 731.00 11333.00 12200 20240514 -25.82 7500 20240805 20.67 10220 -11.45 20250121 7540 20.03 20250110 12200 -25.82 20240514 7500 20.67 20240805 0.06 Y 039570 500 129 억 1109119 N N 9 N 00 N
3 20250429 150452 57 100.00 KOSPI 건설 N N N N N 8970 260 2 2.99 81913325 9333 36.34 8650 9100 8600 11320 6100 8710 8776.74 4.27 0 -1990 9143 8926 8753 8536 8363 8840 8450 130 2610 500 6270 10 1 25957601 2328 12.27 0.79 12 0.04 731.00 11333.00 12200 20240514 -26.48 7500 20240805 19.60 10220 -12.23 20250121 7540 18.97 20250110 12200 -26.48 20240514 7500 19.60 20240805 0.06 Y 039570 500 129 억 1109119 N N 40 N 00 N
4 20250429 140451 57 100.00 KOSPI 건설 N N N N N 8710 0 3 0.00 46969535 5411 21.07 8650 8780 8600 11320 6100 8710 8680.38 4.27 0 -1132 9143 8926 8753 8536 8363 8840 8450 130 2610 500 6270 10 1 25957601 2261 11.92 0.77 12 0.02 731.00 11333.00 12200 20240514 -28.61 7500 20240805 16.13 10220 -14.77 20250121 7540 15.52 20250110 12200 -28.61 20240514 7500 16.13 20240805 0.06 Y 039570 500 129 억 1109119 N N 40 N 00 N
5 20250429 130453 57 100.00 KOSPI 건설 N N N N N 8700 -10 5 -0.11 39668255 4572 17.80 8650 8780 8600 11320 6100 8710 8676.35 4.27 0 -832 9143 8926 8753 8536 8363 8840 8450 130 2610 500 6270 10 1 25957601 2258 11.90 0.77 12 0.02 731.00 11333.00 12200 20240514 -28.69 7500 20240805 16.00 10220 -14.87 20250121 7540 15.38 20250110 12200 -28.69 20240514 7500 16.00 20240805 0.06 Y 039570 500 129 억 1109119 N N 40 N 00 N
6 20250429 120452 57 100.00 KOSPI 건설 N N N N N 8680 -30 5 -0.34 26112850 3016 11.74 8650 8700 8600 11320 6100 8710 8658.11 4.27 0 -784 9143 8926 8753 8536 8363 8840 8450 130 2610 500 6270 10 1 25957601 2253 11.87 0.77 12 0.01 731.00 11333.00 12200 20240514 -28.85 7500 20240805 15.73 10220 -15.07 20250121 7540 15.12 20250110 12200 -28.85 20240514 7500 15.73 20240805 0.06 Y 039570 500 129 억 1109119 N N 40 N 00 N
7 20250429 110451 57 100.00 KOSPI 건설 N N N N N 8660 -50 5 -0.57 24039220 2777 10.81 8650 8700 8600 11320 6100 8710 8656.54 4.27 0 -719 9143 8926 8753 8536 8363 8840 8450 130 2610 500 6270 10 1 25957601 2248 11.85 0.76 12 0.01 731.00 11333.00 12200 20240514 -29.02 7500 20240805 15.47 10220 -15.26 20250121 7540 14.85 20250110 12200 -29.02 20240514 7500 15.47 20240805 0.06 Y 039570 500 129 억 1109119 N N 40 N 00 N
8 20250429 100453 57 100.00 KOSPI 건설 N N N N N 8640 -70 5 -0.80 19331830 2234 8.70 8650 8700 8600 11320 6100 8710 8653.46 4.27 0 -697 9143 8926 8753 8536 8363 8840 8450 130 2610 500 6270 10 1 25957601 2243 11.82 0.76 12 0.01 731.00 11333.00 12200 20240514 -29.18 7500 20240805 15.20 10220 -15.46 20250121 7540 14.59 20250110 12200 -29.18 20240514 7500 15.20 20240805 0.06 Y 039570 500 129 억 1109119 N N 40 N 00 N
9 20250429 090453 57 100.00 KOSPI 건설 N N N N N 8650 -60 5 -0.69 4611200 533 2.08 8650 8700 8650 11320 6100 8710 8651.41 4.27 0 -6 9143 8926 8753 8536 8363 8840 8450 130 2610 500 6270 10 1 25957601 2245 11.83 0.76 12 0.00 731.00 11333.00 12200 20240514 -29.10 7500 20240805 15.33 10220 -15.36 20250121 7540 14.72 20250110 12200 -29.10 20240514 7500 15.33 20240805 0.06 Y 039570 500 129 억 1109119 N N 40 N 00 N
10 20250428 160448 57 100.00 KOSPI 건설 N N N N N 8710 -190 5 -2.13 226132625 25681 202.13 8900 8970 8580 11570 6230 8900 8805.44 4.26 0 5028 9020 8960 8890 8830 8760 8990 8860 130 2670 500 6400 10 1 25957601 2261 11.92 0.77 12 0.10 731.00 11333.00 12200 20240514 -28.61 7500 20240805 16.13 10220 -14.77 20250121 7540 15.52 20250110 12200 -28.61 20240514 7500 16.13 20240805 0.06 Y 039570 500 129 억 1105265 N N 40 N 00 N
11 20250428 150451 57 100.00 KOSPI 건설 N N N N N 8740 -160 5 -1.80 218343990 24787 195.10 8900 8970 8580 11570 6230 8900 8808.81 4.26 0 5634 9020 8960 8890 8830 8760 8990 8860 130 2670 500 6400 10 1 25957601 2269 11.96 0.77 12 0.10 731.00 11333.00 12200 20240514 -28.36 7500 20240805 16.53 10220 -14.48 20250121 7540 15.92 20250110 12200 -28.36 20240514 7500 16.53 20240805 0.06 Y 039570 500 129 억 1105265 N N 571 N 00 N
12 20250428 140450 57 100.00 KOSPI 건설 N N N N N 8770 -130 5 -1.46 197919810 22452 176.72 8900 8970 8580 11570 6230 8900 8815.24 4.26 0 5313 9020 8960 8890 8830 8760 8990 8860 130 2670 500 6400 10 1 25957601 2276 12.00 0.77 12 0.09 731.00 11333.00 12200 20240514 -28.11 7500 20240805 16.93 10220 -14.19 20250121 7540 16.31 20250110 12200 -28.11 20240514 7500 16.93 20240805 0.06 Y 039570 500 129 억 1105265 N N 571 N 00 N