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
475150/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
20250429,161339,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,17820,70,2,0.39,7619919160,429287,51.70,17950,18090,17550,23050,12430,17750,17750.14,2.28,0,6467,18516,18132,17906,17522,17296,18020,17410,68,5300,200,12420,10,1,33754042,6015,26.17,2.48,12,1.27,681.00,7193.00,27585,20240523,-35.40,10667,20240805,67.06,18700,-4.71,20250423,11500,54.96,20250210,33100,-46.16,20240523,11500,54.96,20250210,3.44,Y,475150,200,67 억,,769123,N,N,9492,N,00,N
20250429,151345,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,17790,40,2,0.23,7272445465,409766,49.35,17950,18090,17550,23050,12430,17750,17747.80,2.28,0,519,18516,18132,17906,17522,17296,18020,17410,68,5300,200,12420,10,1,33754042,6005,26.12,2.47,12,1.21,681.00,7193.00,27585,20240523,-35.51,10667,20240805,66.78,18700,-4.87,20250423,11500,54.70,20250210,33100,-46.25,20240523,11500,54.70,20250210,3.44,Y,475150,200,67 억,,769123,N,N,69483,N,00,N
20250429,141348,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,17590,-160,5,-0.90,6047708950,340848,41.05,17950,18090,17550,23050,12430,17750,17743.12,2.28,0,-7905,18516,18132,17906,17522,17296,18020,17410,68,5300,200,12420,10,1,33754042,5937,25.83,2.45,12,1.01,681.00,7193.00,27585,20240523,-36.23,10667,20240805,64.90,18700,-5.94,20250423,11500,52.96,20250210,33100,-46.86,20240523,11500,52.96,20250210,3.44,Y,475150,200,67 억,,769123,N,N,69483,N,00,N
20250429,131344,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,17660,-90,5,-0.51,5149666740,289839,34.91,17950,18090,17550,23050,12430,17750,17767.34,2.28,0,-12493,18516,18132,17906,17522,17296,18020,17410,68,5300,200,12420,10,1,33754042,5961,25.93,2.46,12,0.86,681.00,7193.00,27585,20240523,-35.98,10667,20240805,65.56,18700,-5.56,20250423,11500,53.57,20250210,33100,-46.65,20240523,11500,53.57,20250210,3.44,Y,475150,200,67 억,,769123,N,N,69483,N,00,N
20250429,121348,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,17775,25,2,0.14,4712072255,265140,31.93,17950,18090,17550,23050,12430,17750,17772.02,2.28,0,-9714,18516,18132,17906,17522,17296,18020,17410,68,5300,200,12420,10,1,33754042,6000,26.10,2.47,12,0.79,681.00,7193.00,27585,20240523,-35.56,10667,20240805,66.64,18700,-4.95,20250423,11500,54.57,20250210,33100,-46.30,20240523,11500,54.57,20250210,3.44,Y,475150,200,67 억,,769123,N,N,69483,N,00,N
20250429,111347,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,17690,-60,5,-0.34,4159468660,233977,28.18,17950,18090,17550,23050,12430,17750,17777.26,2.28,0,-9884,18516,18132,17906,17522,17296,18020,17410,68,5300,200,12420,10,1,33754042,5971,25.98,2.46,12,0.69,681.00,7193.00,27585,20240523,-35.87,10667,20240805,65.84,18700,-5.40,20250423,11500,53.83,20250210,33100,-46.56,20240523,11500,53.83,20250210,3.44,Y,475150,200,67 억,,769123,N,N,69483,N,00,N
20250429,101350,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,17890,140,2,0.79,3406816805,191571,23.07,17950,18090,17550,23050,12430,17750,17783.59,2.28,0,-5243,18516,18132,17906,17522,17296,18020,17410,68,5300,200,12420,10,1,33754042,6039,26.27,2.49,12,0.57,681.00,7193.00,27585,20240523,-35.15,10667,20240805,67.71,18700,-4.33,20250423,11500,55.57,20250210,33100,-45.95,20240523,11500,55.57,20250210,3.44,Y,475150,200,67 억,,769123,N,N,69483,N,00,N
20250429,091352,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,17590,-160,5,-0.90,1632021510,91846,11.06,17950,18090,17550,23050,12430,17750,17769.13,2.28,0,-9519,18516,18132,17906,17522,17296,18020,17410,68,5300,200,12420,10,1,33754042,5937,25.83,2.45,12,0.27,681.00,7193.00,27585,20240523,-36.23,10667,20240805,64.90,18700,-5.94,20250423,11500,52.96,20250210,33100,-46.86,20240523,11500,52.96,20250210,3.44,Y,475150,200,67 억,,769123,N,N,69483,N,00,N
20250428,161337,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,17750,-100,5,-0.56,14946849945,830320,86.43,18150,18290,17680,23200,12500,17850,18001.31,2.33,0,-31177,18663,18256,18053,17646,17443,18155,17545,68,5350,200,12490,10,1,33754042,5991,26.06,2.47,12,2.46,681.00,7193.00,27585,20240523,-35.65,10667,20240805,66.40,18700,-5.08,20250423,11500,54.35,20250210,33100,-46.37,20240523,11500,54.35,20250210,3.31,Y,475150,200,67 억,,787744,N,N,69483,N,00,N
20250428,151343,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,17720,-130,5,-0.73,14549449705,807931,84.10,18150,18290,17680,23200,12500,17850,18008.28,2.33,0,-34711,18663,18256,18053,17646,17443,18155,17545,68,5350,200,12490,10,1,33754042,5981,26.02,2.46,12,2.39,681.00,7193.00,27585,20240523,-35.76,10667,20240805,66.12,18700,-5.24,20250423,11500,54.09,20250210,33100,-46.47,20240523,11500,54.09,20250210,3.31,Y,475150,200,67 억,,787744,N,N,9825,N,00,N
20250428,141344,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,17950,100,2,0.56,12366408980,685844,71.39,18150,18290,17680,23200,12500,17850,18030.94,2.33,0,-18922,18663,18256,18053,17646,17443,18155,17545,68,5350,200,12490,10,1,33754042,6059,26.36,2.50,12,2.03,681.00,7193.00,27585,20240523,-34.93,10667,20240805,68.28,18700,-4.01,20250423,11500,56.09,20250210,33100,-45.77,20240523,11500,56.09,20250210,3.31,Y,475150,200,67 억,,787744,N,N,9825,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 161339 55 60.00 KOSPI 건설 N N N Y 60 N 17820 70 2 0.39 7619919160 429287 51.70 17950 18090 17550 23050 12430 17750 17750.14 2.28 0 6467 18516 18132 17906 17522 17296 18020 17410 68 5300 200 12420 10 1 33754042 6015 26.17 2.48 12 1.27 681.00 7193.00 27585 20240523 -35.40 10667 20240805 67.06 18700 -4.71 20250423 11500 54.96 20250210 33100 -46.16 20240523 11500 54.96 20250210 3.44 Y 475150 200 67 억 769123 N N 9492 N 00 N
3 20250429 151345 55 60.00 KOSPI 건설 N N N Y 60 N 17790 40 2 0.23 7272445465 409766 49.35 17950 18090 17550 23050 12430 17750 17747.80 2.28 0 519 18516 18132 17906 17522 17296 18020 17410 68 5300 200 12420 10 1 33754042 6005 26.12 2.47 12 1.21 681.00 7193.00 27585 20240523 -35.51 10667 20240805 66.78 18700 -4.87 20250423 11500 54.70 20250210 33100 -46.25 20240523 11500 54.70 20250210 3.44 Y 475150 200 67 억 769123 N N 69483 N 00 N
4 20250429 141348 55 60.00 KOSPI 건설 N N N Y 60 N 17590 -160 5 -0.90 6047708950 340848 41.05 17950 18090 17550 23050 12430 17750 17743.12 2.28 0 -7905 18516 18132 17906 17522 17296 18020 17410 68 5300 200 12420 10 1 33754042 5937 25.83 2.45 12 1.01 681.00 7193.00 27585 20240523 -36.23 10667 20240805 64.90 18700 -5.94 20250423 11500 52.96 20250210 33100 -46.86 20240523 11500 52.96 20250210 3.44 Y 475150 200 67 억 769123 N N 69483 N 00 N
5 20250429 131344 55 60.00 KOSPI 건설 N N N Y 60 N 17660 -90 5 -0.51 5149666740 289839 34.91 17950 18090 17550 23050 12430 17750 17767.34 2.28 0 -12493 18516 18132 17906 17522 17296 18020 17410 68 5300 200 12420 10 1 33754042 5961 25.93 2.46 12 0.86 681.00 7193.00 27585 20240523 -35.98 10667 20240805 65.56 18700 -5.56 20250423 11500 53.57 20250210 33100 -46.65 20240523 11500 53.57 20250210 3.44 Y 475150 200 67 억 769123 N N 69483 N 00 N
6 20250429 121348 55 60.00 KOSPI 건설 N N N Y 60 N 17775 25 2 0.14 4712072255 265140 31.93 17950 18090 17550 23050 12430 17750 17772.02 2.28 0 -9714 18516 18132 17906 17522 17296 18020 17410 68 5300 200 12420 10 1 33754042 6000 26.10 2.47 12 0.79 681.00 7193.00 27585 20240523 -35.56 10667 20240805 66.64 18700 -4.95 20250423 11500 54.57 20250210 33100 -46.30 20240523 11500 54.57 20250210 3.44 Y 475150 200 67 억 769123 N N 69483 N 00 N
7 20250429 111347 55 60.00 KOSPI 건설 N N N Y 60 N 17690 -60 5 -0.34 4159468660 233977 28.18 17950 18090 17550 23050 12430 17750 17777.26 2.28 0 -9884 18516 18132 17906 17522 17296 18020 17410 68 5300 200 12420 10 1 33754042 5971 25.98 2.46 12 0.69 681.00 7193.00 27585 20240523 -35.87 10667 20240805 65.84 18700 -5.40 20250423 11500 53.83 20250210 33100 -46.56 20240523 11500 53.83 20250210 3.44 Y 475150 200 67 억 769123 N N 69483 N 00 N
8 20250429 101350 55 60.00 KOSPI 건설 N N N Y 60 N 17890 140 2 0.79 3406816805 191571 23.07 17950 18090 17550 23050 12430 17750 17783.59 2.28 0 -5243 18516 18132 17906 17522 17296 18020 17410 68 5300 200 12420 10 1 33754042 6039 26.27 2.49 12 0.57 681.00 7193.00 27585 20240523 -35.15 10667 20240805 67.71 18700 -4.33 20250423 11500 55.57 20250210 33100 -45.95 20240523 11500 55.57 20250210 3.44 Y 475150 200 67 억 769123 N N 69483 N 00 N
9 20250429 091352 55 60.00 KOSPI 건설 N N N Y 60 N 17590 -160 5 -0.90 1632021510 91846 11.06 17950 18090 17550 23050 12430 17750 17769.13 2.28 0 -9519 18516 18132 17906 17522 17296 18020 17410 68 5300 200 12420 10 1 33754042 5937 25.83 2.45 12 0.27 681.00 7193.00 27585 20240523 -36.23 10667 20240805 64.90 18700 -5.94 20250423 11500 52.96 20250210 33100 -46.86 20240523 11500 52.96 20250210 3.44 Y 475150 200 67 억 769123 N N 69483 N 00 N
10 20250428 161337 55 60.00 KOSPI 건설 N N N Y 60 N 17750 -100 5 -0.56 14946849945 830320 86.43 18150 18290 17680 23200 12500 17850 18001.31 2.33 0 -31177 18663 18256 18053 17646 17443 18155 17545 68 5350 200 12490 10 1 33754042 5991 26.06 2.47 12 2.46 681.00 7193.00 27585 20240523 -35.65 10667 20240805 66.40 18700 -5.08 20250423 11500 54.35 20250210 33100 -46.37 20240523 11500 54.35 20250210 3.31 Y 475150 200 67 억 787744 N N 69483 N 00 N
11 20250428 151343 55 60.00 KOSPI 건설 N N N Y 60 N 17720 -130 5 -0.73 14549449705 807931 84.10 18150 18290 17680 23200 12500 17850 18008.28 2.33 0 -34711 18663 18256 18053 17646 17443 18155 17545 68 5350 200 12490 10 1 33754042 5981 26.02 2.46 12 2.39 681.00 7193.00 27585 20240523 -35.76 10667 20240805 66.12 18700 -5.24 20250423 11500 54.09 20250210 33100 -46.47 20240523 11500 54.09 20250210 3.31 Y 475150 200 67 억 787744 N N 9825 N 00 N
12 20250428 141344 55 60.00 KOSPI 건설 N N N Y 60 N 17950 100 2 0.56 12366408980 685844 71.39 18150 18290 17680 23200 12500 17850 18030.94 2.33 0 -18922 18663 18256 18053 17646 17443 18155 17545 68 5350 200 12490 10 1 33754042 6059 26.36 2.50 12 2.03 681.00 7193.00 27585 20240523 -34.93 10667 20240805 68.28 18700 -4.01 20250423 11500 56.09 20250210 33100 -45.77 20240523 11500 56.09 20250210 3.31 Y 475150 200 67 억 787744 N N 9825 N 00 N