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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
028100/price/prices-20250501.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
20250513,160344,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14730,-270,5,-1.80,429455345,28914,53.46,15110,15190,14680,19500,10500,15000,14852.85,6.00,0,-8001,15453,15226,14963,14736,14473,15340,14850,70,4500,500,11100,10,1,13389502,1972,18.03,0.85,12,0.22,817.00,17310.00,16500,20241113,-10.73,11550,20240805,27.53,15190,0.00,20250512,12820,14.90,20250331,16500,-10.73,20241113,11550,27.53,20240805,1.19,Y,028100,500,70 억,,804005,N,N,1399,N,00,N
20250513,150348,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14690,-310,5,-2.07,416037995,28003,51.77,15110,15190,14680,19500,10500,15000,14856.91,6.00,0,-8218,15453,15226,14963,14736,14473,15340,14850,70,4500,500,11100,10,1,13389502,1967,17.98,0.85,12,0.21,817.00,17310.00,16500,20241113,-10.97,11550,20240805,27.19,15190,0.00,20250512,12820,14.59,20250331,16500,-10.97,20241113,11550,27.19,20240805,1.19,Y,028100,500,70 억,,804005,N,N,2156,N,00,N
20250513,140349,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14710,-290,5,-1.93,380867085,25619,47.36,15110,15190,14680,19500,10500,15000,14866.59,6.00,0,-7173,15453,15226,14963,14736,14473,15340,14850,70,4500,500,11100,10,1,13389502,1970,18.00,0.85,12,0.19,817.00,17310.00,16500,20241113,-10.85,11550,20240805,27.36,15190,0.00,20250512,12820,14.74,20250331,16500,-10.85,20241113,11550,27.36,20240805,1.19,Y,028100,500,70 억,,804005,N,N,2156,N,00,N
20250513,130350,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14800,-200,5,-1.33,294932865,19800,36.61,15110,15190,14800,19500,10500,15000,14895.60,6.00,0,-6117,15453,15226,14963,14736,14473,15340,14850,70,4500,500,11100,10,1,13389502,1982,18.12,0.85,12,0.15,817.00,17310.00,16500,20241113,-10.30,11550,20240805,28.14,15190,0.00,20250512,12820,15.44,20250331,16500,-10.30,20241113,11550,28.14,20240805,1.19,Y,028100,500,70 억,,804005,N,N,2156,N,00,N
20250513,120351,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14820,-180,5,-1.20,219308920,14711,27.20,15110,15190,14810,19500,10500,15000,14907.82,6.00,0,-2193,15453,15226,14963,14736,14473,15340,14850,70,4500,500,11100,10,1,13389502,1984,18.14,0.86,12,0.11,817.00,17310.00,16500,20241113,-10.18,11550,20240805,28.31,15190,0.00,20250512,12820,15.60,20250331,16500,-10.18,20241113,11550,28.31,20240805,1.19,Y,028100,500,70 억,,804005,N,N,2156,N,00,N
20250513,110349,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14910,-90,5,-0.60,186451060,12498,23.11,15110,15190,14840,19500,10500,15000,14918.47,6.00,0,-2884,15453,15226,14963,14736,14473,15340,14850,70,4500,500,11100,10,1,13389502,1996,18.25,0.86,12,0.09,817.00,17310.00,16500,20241113,-9.64,11550,20240805,29.09,15190,0.00,20250512,12820,16.30,20250331,16500,-9.64,20241113,11550,29.09,20240805,1.19,Y,028100,500,70 억,,804005,N,N,2156,N,00,N
20250513,100350,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14930,-70,5,-0.47,102244190,6841,12.65,15110,15190,14860,19500,10500,15000,14945.80,6.00,0,-2867,15453,15226,14963,14736,14473,15340,14850,70,4500,500,11100,10,1,13389502,1999,18.27,0.86,12,0.05,817.00,17310.00,16500,20241113,-9.52,11550,20240805,29.26,15190,0.00,20250512,12820,16.46,20250331,16500,-9.52,20241113,11550,29.26,20240805,1.19,Y,028100,500,70 억,,804005,N,N,2156,N,00,N
20250513,090352,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14950,-50,5,-0.33,27759150,1846,3.41,15110,15190,14950,19500,10500,15000,15037.46,6.00,0,-1155,15453,15226,14963,14736,14473,15340,14850,70,4500,500,11100,10,1,13389502,2002,18.30,0.86,12,0.01,817.00,17310.00,16500,20241113,-9.39,11550,20240805,29.44,15190,0.00,20250512,12820,16.61,20250331,16500,-9.39,20241113,11550,29.44,20240805,1.19,Y,028100,500,70 억,,804005,N,N,2156,N,00,N
20250512,160343,57,100.00,KOSPI,,건설,N,N,N,N, ,N,15000,340,2,2.32,813161465,54090,383.32,14770,15190,14700,19050,10270,14660,15033.56,6.00,0,-990,14900,14780,14650,14530,14400,14715,14465,70,4390,500,10840,10,1,13389502,2008,18.36,0.87,12,0.40,817.00,17310.00,16500,20241113,-9.09,11550,20240805,29.87,15190,-1.25,20250512,12820,17.00,20250331,16500,-9.09,20241113,11550,29.87,20240805,1.19,Y,028100,500,70 억,,804035,N,N,2156,N,00,N
20250512,150347,57,100.00,KOSPI,,건설,N,N,N,N, ,N,15020,360,2,2.46,781599425,51987,368.41,14770,15190,14700,19050,10270,14660,15034.52,6.00,0,-1062,14900,14780,14650,14530,14400,14715,14465,70,4390,500,10840,10,1,13389502,2011,18.38,0.87,12,0.39,817.00,17310.00,16500,20241113,-8.97,11550,20240805,30.04,15190,-1.12,20250512,12820,17.16,20250331,16500,-8.97,20241113,11550,30.04,20240805,1.19,Y,028100,500,70 억,,804035,N,N,1868,N,00,N
20250512,140346,57,100.00,KOSPI,,건설,N,N,N,N, ,N,15035,375,2,2.56,692808315,46080,326.55,14770,15190,14700,19050,10270,14660,15034.90,6.00,0,428,14900,14780,14650,14530,14400,14715,14465,70,4390,500,10840,10,1,13389502,2013,18.40,0.87,12,0.34,817.00,17310.00,16500,20241113,-8.88,11550,20240805,30.17,15190,-1.02,20250512,12820,17.28,20250331,16500,-8.88,20241113,11550,30.17,20240805,1.19,Y,028100,500,70 억,,804035,N,N,1868,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 20250513 160344 57 100.00 KOSPI 건설 N N N N N 14730 -270 5 -1.80 429455345 28914 53.46 15110 15190 14680 19500 10500 15000 14852.85 6.00 0 -8001 15453 15226 14963 14736 14473 15340 14850 70 4500 500 11100 10 1 13389502 1972 18.03 0.85 12 0.22 817.00 17310.00 16500 20241113 -10.73 11550 20240805 27.53 15190 0.00 20250512 12820 14.90 20250331 16500 -10.73 20241113 11550 27.53 20240805 1.19 Y 028100 500 70 억 804005 N N 1399 N 00 N
3 20250513 150348 57 100.00 KOSPI 건설 N N N N N 14690 -310 5 -2.07 416037995 28003 51.77 15110 15190 14680 19500 10500 15000 14856.91 6.00 0 -8218 15453 15226 14963 14736 14473 15340 14850 70 4500 500 11100 10 1 13389502 1967 17.98 0.85 12 0.21 817.00 17310.00 16500 20241113 -10.97 11550 20240805 27.19 15190 0.00 20250512 12820 14.59 20250331 16500 -10.97 20241113 11550 27.19 20240805 1.19 Y 028100 500 70 억 804005 N N 2156 N 00 N
4 20250513 140349 57 100.00 KOSPI 건설 N N N N N 14710 -290 5 -1.93 380867085 25619 47.36 15110 15190 14680 19500 10500 15000 14866.59 6.00 0 -7173 15453 15226 14963 14736 14473 15340 14850 70 4500 500 11100 10 1 13389502 1970 18.00 0.85 12 0.19 817.00 17310.00 16500 20241113 -10.85 11550 20240805 27.36 15190 0.00 20250512 12820 14.74 20250331 16500 -10.85 20241113 11550 27.36 20240805 1.19 Y 028100 500 70 억 804005 N N 2156 N 00 N
5 20250513 130350 57 100.00 KOSPI 건설 N N N N N 14800 -200 5 -1.33 294932865 19800 36.61 15110 15190 14800 19500 10500 15000 14895.60 6.00 0 -6117 15453 15226 14963 14736 14473 15340 14850 70 4500 500 11100 10 1 13389502 1982 18.12 0.85 12 0.15 817.00 17310.00 16500 20241113 -10.30 11550 20240805 28.14 15190 0.00 20250512 12820 15.44 20250331 16500 -10.30 20241113 11550 28.14 20240805 1.19 Y 028100 500 70 억 804005 N N 2156 N 00 N
6 20250513 120351 57 100.00 KOSPI 건설 N N N N N 14820 -180 5 -1.20 219308920 14711 27.20 15110 15190 14810 19500 10500 15000 14907.82 6.00 0 -2193 15453 15226 14963 14736 14473 15340 14850 70 4500 500 11100 10 1 13389502 1984 18.14 0.86 12 0.11 817.00 17310.00 16500 20241113 -10.18 11550 20240805 28.31 15190 0.00 20250512 12820 15.60 20250331 16500 -10.18 20241113 11550 28.31 20240805 1.19 Y 028100 500 70 억 804005 N N 2156 N 00 N
7 20250513 110349 57 100.00 KOSPI 건설 N N N N N 14910 -90 5 -0.60 186451060 12498 23.11 15110 15190 14840 19500 10500 15000 14918.47 6.00 0 -2884 15453 15226 14963 14736 14473 15340 14850 70 4500 500 11100 10 1 13389502 1996 18.25 0.86 12 0.09 817.00 17310.00 16500 20241113 -9.64 11550 20240805 29.09 15190 0.00 20250512 12820 16.30 20250331 16500 -9.64 20241113 11550 29.09 20240805 1.19 Y 028100 500 70 억 804005 N N 2156 N 00 N
8 20250513 100350 57 100.00 KOSPI 건설 N N N N N 14930 -70 5 -0.47 102244190 6841 12.65 15110 15190 14860 19500 10500 15000 14945.80 6.00 0 -2867 15453 15226 14963 14736 14473 15340 14850 70 4500 500 11100 10 1 13389502 1999 18.27 0.86 12 0.05 817.00 17310.00 16500 20241113 -9.52 11550 20240805 29.26 15190 0.00 20250512 12820 16.46 20250331 16500 -9.52 20241113 11550 29.26 20240805 1.19 Y 028100 500 70 억 804005 N N 2156 N 00 N
9 20250513 090352 57 100.00 KOSPI 건설 N N N N N 14950 -50 5 -0.33 27759150 1846 3.41 15110 15190 14950 19500 10500 15000 15037.46 6.00 0 -1155 15453 15226 14963 14736 14473 15340 14850 70 4500 500 11100 10 1 13389502 2002 18.30 0.86 12 0.01 817.00 17310.00 16500 20241113 -9.39 11550 20240805 29.44 15190 0.00 20250512 12820 16.61 20250331 16500 -9.39 20241113 11550 29.44 20240805 1.19 Y 028100 500 70 억 804005 N N 2156 N 00 N
10 20250512 160343 57 100.00 KOSPI 건설 N N N N N 15000 340 2 2.32 813161465 54090 383.32 14770 15190 14700 19050 10270 14660 15033.56 6.00 0 -990 14900 14780 14650 14530 14400 14715 14465 70 4390 500 10840 10 1 13389502 2008 18.36 0.87 12 0.40 817.00 17310.00 16500 20241113 -9.09 11550 20240805 29.87 15190 -1.25 20250512 12820 17.00 20250331 16500 -9.09 20241113 11550 29.87 20240805 1.19 Y 028100 500 70 억 804035 N N 2156 N 00 N
11 20250512 150347 57 100.00 KOSPI 건설 N N N N N 15020 360 2 2.46 781599425 51987 368.41 14770 15190 14700 19050 10270 14660 15034.52 6.00 0 -1062 14900 14780 14650 14530 14400 14715 14465 70 4390 500 10840 10 1 13389502 2011 18.38 0.87 12 0.39 817.00 17310.00 16500 20241113 -8.97 11550 20240805 30.04 15190 -1.12 20250512 12820 17.16 20250331 16500 -8.97 20241113 11550 30.04 20240805 1.19 Y 028100 500 70 억 804035 N N 1868 N 00 N
12 20250512 140346 57 100.00 KOSPI 건설 N N N N N 15035 375 2 2.56 692808315 46080 326.55 14770 15190 14700 19050 10270 14660 15034.90 6.00 0 428 14900 14780 14650 14530 14400 14715 14465 70 4390 500 10840 10 1 13389502 2013 18.40 0.87 12 0.34 817.00 17310.00 16500 20241113 -8.88 11550 20240805 30.17 15190 -1.02 20250512 12820 17.28 20250331 16500 -8.88 20241113 11550 30.17 20240805 1.19 Y 028100 500 70 억 804035 N N 1868 N 00 N