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
126720/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
20250429,160826,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19890,160,2,0.81,226763900,11459,125.39,19580,19890,19580,25600,13820,19730,19789.15,2.15,0,4551,19936,19832,19726,19622,19516,19780,19570,29,5870,200,14200,10,1,14286000,2841,7.23,0.55,12,0.08,2752.00,36472.00,31600,20240527,-37.06,17170,20250409,15.84,22950,-13.33,20250122,17170,15.84,20250409,31600,-37.06,20240527,17170,15.84,20250409,0.75,Y,126720,200,28 억,,306742,N,N,103,N,00,N
20250429,150829,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19870,140,2,0.71,199095150,10067,110.15,19580,19880,19580,25600,13820,19730,19777.01,2.15,0,4369,19936,19832,19726,19622,19516,19780,19570,29,5870,200,14200,10,1,14286000,2839,7.22,0.54,12,0.07,2752.00,36472.00,31600,20240527,-37.12,17170,20250409,15.73,22950,-13.42,20250122,17170,15.73,20250409,31600,-37.12,20240527,17170,15.73,20250409,0.75,Y,126720,200,28 억,,306742,N,N,3,N,00,N
20250429,140831,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19880,150,2,0.76,171530780,8677,94.94,19580,19880,19580,25600,13820,19730,19768.44,2.15,0,3494,19936,19832,19726,19622,19516,19780,19570,29,5870,200,14200,10,1,14286000,2840,7.22,0.55,12,0.06,2752.00,36472.00,31600,20240527,-37.09,17170,20250409,15.78,22950,-13.38,20250122,17170,15.78,20250409,31600,-37.09,20240527,17170,15.78,20250409,0.75,Y,126720,200,28 억,,306742,N,N,3,N,00,N
20250429,130830,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19820,90,2,0.46,151286250,7658,83.79,19580,19880,19580,25600,13820,19730,19755.32,2.15,0,3442,19936,19832,19726,19622,19516,19780,19570,29,5870,200,14200,10,1,14286000,2831,7.20,0.54,12,0.05,2752.00,36472.00,31600,20240527,-37.28,17170,20250409,15.43,22950,-13.64,20250122,17170,15.43,20250409,31600,-37.28,20240527,17170,15.43,20250409,0.75,Y,126720,200,28 억,,306742,N,N,3,N,00,N
20250429,120832,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19880,150,2,0.76,138074100,6992,76.51,19580,19880,19580,25600,13820,19730,19747.44,2.15,0,3150,19936,19832,19726,19622,19516,19780,19570,29,5870,200,14200,10,1,14286000,2840,7.22,0.55,12,0.05,2752.00,36472.00,31600,20240527,-37.09,17170,20250409,15.78,22950,-13.38,20250122,17170,15.78,20250409,31600,-37.09,20240527,17170,15.78,20250409,0.75,Y,126720,200,28 억,,306742,N,N,3,N,00,N
20250429,110831,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19810,80,2,0.41,96456400,4894,53.55,19580,19830,19580,25600,13820,19730,19709.11,2.15,0,1853,19936,19832,19726,19622,19516,19780,19570,29,5870,200,14200,10,1,14286000,2830,7.20,0.54,12,0.03,2752.00,36472.00,31600,20240527,-37.31,17170,20250409,15.38,22950,-13.68,20250122,17170,15.38,20250409,31600,-37.31,20240527,17170,15.38,20250409,0.75,Y,126720,200,28 억,,306742,N,N,3,N,00,N
20250429,100833,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19680,-50,5,-0.25,57023520,2900,31.73,19580,19760,19580,25600,13820,19730,19663.28,2.15,0,750,19936,19832,19726,19622,19516,19780,19570,29,5870,200,14200,10,1,14286000,2811,7.15,0.54,12,0.02,2752.00,36472.00,31600,20240527,-37.72,17170,20250409,14.62,22950,-14.25,20250122,17170,14.62,20250409,31600,-37.72,20240527,17170,14.62,20250409,0.75,Y,126720,200,28 억,,306742,N,N,3,N,00,N
20250429,090833,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19630,-100,5,-0.51,10031940,511,5.59,19580,19760,19580,25600,13820,19730,19631.98,2.15,0,-125,19936,19832,19726,19622,19516,19780,19570,29,5870,200,14200,10,1,14286000,2804,7.13,0.54,12,0.00,2752.00,36472.00,31600,20240527,-37.88,17170,20250409,14.33,22950,-14.47,20250122,17170,14.33,20250409,31600,-37.88,20240527,17170,14.33,20250409,0.75,Y,126720,200,28 억,,306742,N,N,3,N,00,N
20250428,160825,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19730,0,3,0.00,180620380,9139,51.13,19770,19830,19620,25600,13820,19730,19763.69,2.13,0,2601,20063,19896,19623,19456,19183,19760,19320,29,5870,200,14200,10,1,14286000,2819,7.17,0.54,12,0.06,2752.00,36472.00,31600,20240527,-37.56,17170,20250409,14.91,22950,-14.03,20250122,17170,14.91,20250409,31600,-37.56,20240527,17170,14.91,20250409,0.75,Y,126720,200,28 억,,304142,N,N,3,N,00,N
20250428,150829,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19730,0,3,0.00,158918830,8039,44.98,19770,19830,19620,25600,13820,19730,19768.48,2.13,0,2532,20063,19896,19623,19456,19183,19760,19320,29,5870,200,14200,10,1,14286000,2819,7.17,0.54,12,0.06,2752.00,36472.00,31600,20240527,-37.56,17170,20250409,14.91,22950,-14.03,20250122,17170,14.91,20250409,31600,-37.56,20240527,17170,14.91,20250409,0.75,Y,126720,200,28 억,,304142,N,N,82,N,00,N
20250428,140828,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19820,90,2,0.46,105232610,5320,29.77,19770,19830,19620,25600,13820,19730,19780.57,2.13,0,2058,20063,19896,19623,19456,19183,19760,19320,29,5870,200,14200,10,1,14286000,2831,7.20,0.54,12,0.04,2752.00,36472.00,31600,20240527,-37.28,17170,20250409,15.43,22950,-13.64,20250122,17170,15.43,20250409,31600,-37.28,20240527,17170,15.43,20250409,0.75,Y,126720,200,28 억,,304142,N,N,82,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 160826 55 60.00 KOSPI 건설 N N N Y 60 N 19890 160 2 0.81 226763900 11459 125.39 19580 19890 19580 25600 13820 19730 19789.15 2.15 0 4551 19936 19832 19726 19622 19516 19780 19570 29 5870 200 14200 10 1 14286000 2841 7.23 0.55 12 0.08 2752.00 36472.00 31600 20240527 -37.06 17170 20250409 15.84 22950 -13.33 20250122 17170 15.84 20250409 31600 -37.06 20240527 17170 15.84 20250409 0.75 Y 126720 200 28 억 306742 N N 103 N 00 N
3 20250429 150829 55 60.00 KOSPI 건설 N N N Y 60 N 19870 140 2 0.71 199095150 10067 110.15 19580 19880 19580 25600 13820 19730 19777.01 2.15 0 4369 19936 19832 19726 19622 19516 19780 19570 29 5870 200 14200 10 1 14286000 2839 7.22 0.54 12 0.07 2752.00 36472.00 31600 20240527 -37.12 17170 20250409 15.73 22950 -13.42 20250122 17170 15.73 20250409 31600 -37.12 20240527 17170 15.73 20250409 0.75 Y 126720 200 28 억 306742 N N 3 N 00 N
4 20250429 140831 55 60.00 KOSPI 건설 N N N Y 60 N 19880 150 2 0.76 171530780 8677 94.94 19580 19880 19580 25600 13820 19730 19768.44 2.15 0 3494 19936 19832 19726 19622 19516 19780 19570 29 5870 200 14200 10 1 14286000 2840 7.22 0.55 12 0.06 2752.00 36472.00 31600 20240527 -37.09 17170 20250409 15.78 22950 -13.38 20250122 17170 15.78 20250409 31600 -37.09 20240527 17170 15.78 20250409 0.75 Y 126720 200 28 억 306742 N N 3 N 00 N
5 20250429 130830 55 60.00 KOSPI 건설 N N N Y 60 N 19820 90 2 0.46 151286250 7658 83.79 19580 19880 19580 25600 13820 19730 19755.32 2.15 0 3442 19936 19832 19726 19622 19516 19780 19570 29 5870 200 14200 10 1 14286000 2831 7.20 0.54 12 0.05 2752.00 36472.00 31600 20240527 -37.28 17170 20250409 15.43 22950 -13.64 20250122 17170 15.43 20250409 31600 -37.28 20240527 17170 15.43 20250409 0.75 Y 126720 200 28 억 306742 N N 3 N 00 N
6 20250429 120832 55 60.00 KOSPI 건설 N N N Y 60 N 19880 150 2 0.76 138074100 6992 76.51 19580 19880 19580 25600 13820 19730 19747.44 2.15 0 3150 19936 19832 19726 19622 19516 19780 19570 29 5870 200 14200 10 1 14286000 2840 7.22 0.55 12 0.05 2752.00 36472.00 31600 20240527 -37.09 17170 20250409 15.78 22950 -13.38 20250122 17170 15.78 20250409 31600 -37.09 20240527 17170 15.78 20250409 0.75 Y 126720 200 28 억 306742 N N 3 N 00 N
7 20250429 110831 55 60.00 KOSPI 건설 N N N Y 60 N 19810 80 2 0.41 96456400 4894 53.55 19580 19830 19580 25600 13820 19730 19709.11 2.15 0 1853 19936 19832 19726 19622 19516 19780 19570 29 5870 200 14200 10 1 14286000 2830 7.20 0.54 12 0.03 2752.00 36472.00 31600 20240527 -37.31 17170 20250409 15.38 22950 -13.68 20250122 17170 15.38 20250409 31600 -37.31 20240527 17170 15.38 20250409 0.75 Y 126720 200 28 억 306742 N N 3 N 00 N
8 20250429 100833 55 60.00 KOSPI 건설 N N N Y 60 N 19680 -50 5 -0.25 57023520 2900 31.73 19580 19760 19580 25600 13820 19730 19663.28 2.15 0 750 19936 19832 19726 19622 19516 19780 19570 29 5870 200 14200 10 1 14286000 2811 7.15 0.54 12 0.02 2752.00 36472.00 31600 20240527 -37.72 17170 20250409 14.62 22950 -14.25 20250122 17170 14.62 20250409 31600 -37.72 20240527 17170 14.62 20250409 0.75 Y 126720 200 28 억 306742 N N 3 N 00 N
9 20250429 090833 55 60.00 KOSPI 건설 N N N Y 60 N 19630 -100 5 -0.51 10031940 511 5.59 19580 19760 19580 25600 13820 19730 19631.98 2.15 0 -125 19936 19832 19726 19622 19516 19780 19570 29 5870 200 14200 10 1 14286000 2804 7.13 0.54 12 0.00 2752.00 36472.00 31600 20240527 -37.88 17170 20250409 14.33 22950 -14.47 20250122 17170 14.33 20250409 31600 -37.88 20240527 17170 14.33 20250409 0.75 Y 126720 200 28 억 306742 N N 3 N 00 N
10 20250428 160825 55 60.00 KOSPI 건설 N N N Y 60 N 19730 0 3 0.00 180620380 9139 51.13 19770 19830 19620 25600 13820 19730 19763.69 2.13 0 2601 20063 19896 19623 19456 19183 19760 19320 29 5870 200 14200 10 1 14286000 2819 7.17 0.54 12 0.06 2752.00 36472.00 31600 20240527 -37.56 17170 20250409 14.91 22950 -14.03 20250122 17170 14.91 20250409 31600 -37.56 20240527 17170 14.91 20250409 0.75 Y 126720 200 28 억 304142 N N 3 N 00 N
11 20250428 150829 55 60.00 KOSPI 건설 N N N Y 60 N 19730 0 3 0.00 158918830 8039 44.98 19770 19830 19620 25600 13820 19730 19768.48 2.13 0 2532 20063 19896 19623 19456 19183 19760 19320 29 5870 200 14200 10 1 14286000 2819 7.17 0.54 12 0.06 2752.00 36472.00 31600 20240527 -37.56 17170 20250409 14.91 22950 -14.03 20250122 17170 14.91 20250409 31600 -37.56 20240527 17170 14.91 20250409 0.75 Y 126720 200 28 억 304142 N N 82 N 00 N
12 20250428 140828 55 60.00 KOSPI 건설 N N N Y 60 N 19820 90 2 0.46 105232610 5320 29.77 19770 19830 19620 25600 13820 19730 19780.57 2.13 0 2058 20063 19896 19623 19456 19183 19760 19320 29 5870 200 14200 10 1 14286000 2831 7.20 0.54 12 0.04 2752.00 36472.00 31600 20240527 -37.28 17170 20250409 15.43 22950 -13.64 20250122 17170 15.43 20250409 31600 -37.28 20240527 17170 15.43 20250409 0.75 Y 126720 200 28 억 304142 N N 82 N 00 N