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
097230/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
20250513,160702,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7200,-20,5,-0.28,4038372015,567322,62.67,7000,7260,6970,9380,5060,7220,7118.31,2.34,0,120908,7840,7530,7350,7040,6860,7440,6950,4164,2160,5000,4470,10,1,83274281,5996,112.50,1.74,12,0.68,64.00,4141.00,9900,20250306,-27.27,2180,20241031,230.28,9900,-27.27,20250306,5540,29.96,20250106,9900,-27.27,20250306,2180,230.28,20241031,0.00,Y,097230,5000,4163 억,,1948491,N,N,709,N,00,N
20250513,150710,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7180,-40,5,-0.55,3800759505,534235,59.01,7000,7260,6970,9380,5060,7220,7114.40,2.34,0,119922,7840,7530,7350,7040,6860,7440,6950,4164,2160,5000,4470,10,1,83274281,5979,112.19,1.73,12,0.64,64.00,4141.00,9900,20250306,-27.47,2180,20241031,229.36,9900,-27.47,20250306,5540,29.60,20250106,9900,-27.47,20250306,2180,229.36,20241031,0.00,Y,097230,5000,4163 억,,1948491,N,N,1165,N,00,N
20250513,140711,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7190,-30,5,-0.42,3577739595,503172,55.58,7000,7260,6970,9380,5060,7220,7110.37,2.34,0,110292,7840,7530,7350,7040,6860,7440,6950,4164,2160,5000,4470,10,1,83274281,5987,112.34,1.74,12,0.60,64.00,4141.00,9900,20250306,-27.37,2180,20241031,229.82,9900,-27.37,20250306,5540,29.78,20250106,9900,-27.37,20250306,2180,229.82,20241031,0.00,Y,097230,5000,4163 억,,1948491,N,N,1165,N,00,N
20250513,130712,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7170,-50,5,-0.69,3327325255,468226,51.72,7000,7260,6970,9380,5060,7220,7106.24,2.34,0,96105,7840,7530,7350,7040,6860,7440,6950,4164,2160,5000,4470,10,1,83274281,5971,112.03,1.73,12,0.56,64.00,4141.00,9900,20250306,-27.58,2180,20241031,228.90,9900,-27.58,20250306,5540,29.42,20250106,9900,-27.58,20250306,2180,228.90,20241031,0.00,Y,097230,5000,4163 억,,1948491,N,N,1165,N,00,N
20250513,120713,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7200,-20,5,-0.28,3024491165,426089,47.07,7000,7260,6970,9380,5060,7220,7098.26,2.34,0,99066,7840,7530,7350,7040,6860,7440,6950,4164,2160,5000,4470,10,1,83274281,5996,112.50,1.74,12,0.51,64.00,4141.00,9900,20250306,-27.27,2180,20241031,230.28,9900,-27.27,20250306,5540,29.96,20250106,9900,-27.27,20250306,2180,230.28,20241031,0.00,Y,097230,5000,4163 억,,1948491,N,N,1165,N,00,N
20250513,110713,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7180,-40,5,-0.55,2806572475,395676,43.71,7000,7260,6970,9380,5060,7220,7093.11,2.34,0,97059,7840,7530,7350,7040,6860,7440,6950,4164,2160,5000,4470,10,1,83274281,5979,112.19,1.73,12,0.48,64.00,4141.00,9900,20250306,-27.47,2180,20241031,229.36,9900,-27.47,20250306,5540,29.60,20250106,9900,-27.47,20250306,2180,229.36,20241031,0.00,Y,097230,5000,4163 억,,1948491,N,N,1165,N,00,N
20250513,100715,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7210,-10,5,-0.14,2349683270,331931,36.67,7000,7260,6970,9380,5060,7220,7078.83,2.34,0,99696,7840,7530,7350,7040,6860,7440,6950,4164,2160,5000,4470,10,1,83274281,6004,112.66,1.74,12,0.40,64.00,4141.00,9900,20250306,-27.17,2180,20241031,230.73,9900,-27.17,20250306,5540,30.14,20250106,9900,-27.17,20250306,2180,230.73,20241031,0.00,Y,097230,5000,4163 억,,1948491,N,N,1165,N,00,N
20250513,090717,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7010,-210,5,-2.91,721797160,102812,11.36,7000,7070,7000,9380,5060,7220,7020.55,2.34,0,25979,7840,7530,7350,7040,6860,7440,6950,4164,2160,5000,4470,10,1,83274281,5838,109.53,1.69,12,0.12,64.00,4141.00,9900,20250306,-29.19,2180,20241031,221.56,9900,-29.19,20250306,5540,26.53,20250106,9900,-29.19,20250306,2180,221.56,20241031,0.00,Y,097230,5000,4163 억,,1948491,N,N,1165,N,00,N
20250512,160700,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7220,-350,5,-4.62,6610489700,905297,177.76,7600,7660,7170,9840,5300,7570,7302.08,2.28,0,65892,7883,7726,7613,7456,7343,7670,7400,4164,2270,5000,4690,10,1,83274281,6012,112.81,1.74,12,1.09,64.00,4141.00,9900,20250306,-27.07,2180,20241031,231.19,9900,-27.07,20250306,5540,30.32,20250106,9900,-27.07,20250306,2180,231.19,20241031,0.00,Y,097230,5000,4163 억,,1898281,N,N,1165,N,00,N
20250512,150707,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7200,-370,5,-4.89,6322106140,865233,169.89,7600,7660,7170,9840,5300,7570,7306.81,2.28,0,56662,7883,7726,7613,7456,7343,7670,7400,4164,2270,5000,4690,10,1,83274281,5996,112.50,1.74,12,1.04,64.00,4141.00,9900,20250306,-27.27,2180,20241031,230.28,9900,-27.27,20250306,5540,29.96,20250106,9900,-27.27,20250306,2180,230.28,20241031,0.00,Y,097230,5000,4163 억,,1898281,N,N,16378,N,00,N
20250512,140706,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7240,-330,5,-4.36,5311743660,725027,142.36,7600,7660,7210,9840,5300,7570,7326.25,2.28,0,38072,7883,7726,7613,7456,7343,7670,7400,4164,2270,5000,4690,10,1,83274281,6029,113.12,1.75,12,0.87,64.00,4141.00,9900,20250306,-26.87,2180,20241031,232.11,9900,-26.87,20250306,5540,30.69,20250106,9900,-26.87,20250306,2180,232.11,20241031,0.00,Y,097230,5000,4163 억,,1898281,N,N,16378,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 160702 57 100.00 KOSPI 건설 N N N N N 7200 -20 5 -0.28 4038372015 567322 62.67 7000 7260 6970 9380 5060 7220 7118.31 2.34 0 120908 7840 7530 7350 7040 6860 7440 6950 4164 2160 5000 4470 10 1 83274281 5996 112.50 1.74 12 0.68 64.00 4141.00 9900 20250306 -27.27 2180 20241031 230.28 9900 -27.27 20250306 5540 29.96 20250106 9900 -27.27 20250306 2180 230.28 20241031 0.00 Y 097230 5000 4163 억 1948491 N N 709 N 00 N
3 20250513 150710 57 100.00 KOSPI 건설 N N N N N 7180 -40 5 -0.55 3800759505 534235 59.01 7000 7260 6970 9380 5060 7220 7114.40 2.34 0 119922 7840 7530 7350 7040 6860 7440 6950 4164 2160 5000 4470 10 1 83274281 5979 112.19 1.73 12 0.64 64.00 4141.00 9900 20250306 -27.47 2180 20241031 229.36 9900 -27.47 20250306 5540 29.60 20250106 9900 -27.47 20250306 2180 229.36 20241031 0.00 Y 097230 5000 4163 억 1948491 N N 1165 N 00 N
4 20250513 140711 57 100.00 KOSPI 건설 N N N N N 7190 -30 5 -0.42 3577739595 503172 55.58 7000 7260 6970 9380 5060 7220 7110.37 2.34 0 110292 7840 7530 7350 7040 6860 7440 6950 4164 2160 5000 4470 10 1 83274281 5987 112.34 1.74 12 0.60 64.00 4141.00 9900 20250306 -27.37 2180 20241031 229.82 9900 -27.37 20250306 5540 29.78 20250106 9900 -27.37 20250306 2180 229.82 20241031 0.00 Y 097230 5000 4163 억 1948491 N N 1165 N 00 N
5 20250513 130712 57 100.00 KOSPI 건설 N N N N N 7170 -50 5 -0.69 3327325255 468226 51.72 7000 7260 6970 9380 5060 7220 7106.24 2.34 0 96105 7840 7530 7350 7040 6860 7440 6950 4164 2160 5000 4470 10 1 83274281 5971 112.03 1.73 12 0.56 64.00 4141.00 9900 20250306 -27.58 2180 20241031 228.90 9900 -27.58 20250306 5540 29.42 20250106 9900 -27.58 20250306 2180 228.90 20241031 0.00 Y 097230 5000 4163 억 1948491 N N 1165 N 00 N
6 20250513 120713 57 100.00 KOSPI 건설 N N N N N 7200 -20 5 -0.28 3024491165 426089 47.07 7000 7260 6970 9380 5060 7220 7098.26 2.34 0 99066 7840 7530 7350 7040 6860 7440 6950 4164 2160 5000 4470 10 1 83274281 5996 112.50 1.74 12 0.51 64.00 4141.00 9900 20250306 -27.27 2180 20241031 230.28 9900 -27.27 20250306 5540 29.96 20250106 9900 -27.27 20250306 2180 230.28 20241031 0.00 Y 097230 5000 4163 억 1948491 N N 1165 N 00 N
7 20250513 110713 57 100.00 KOSPI 건설 N N N N N 7180 -40 5 -0.55 2806572475 395676 43.71 7000 7260 6970 9380 5060 7220 7093.11 2.34 0 97059 7840 7530 7350 7040 6860 7440 6950 4164 2160 5000 4470 10 1 83274281 5979 112.19 1.73 12 0.48 64.00 4141.00 9900 20250306 -27.47 2180 20241031 229.36 9900 -27.47 20250306 5540 29.60 20250106 9900 -27.47 20250306 2180 229.36 20241031 0.00 Y 097230 5000 4163 억 1948491 N N 1165 N 00 N
8 20250513 100715 57 100.00 KOSPI 건설 N N N N N 7210 -10 5 -0.14 2349683270 331931 36.67 7000 7260 6970 9380 5060 7220 7078.83 2.34 0 99696 7840 7530 7350 7040 6860 7440 6950 4164 2160 5000 4470 10 1 83274281 6004 112.66 1.74 12 0.40 64.00 4141.00 9900 20250306 -27.17 2180 20241031 230.73 9900 -27.17 20250306 5540 30.14 20250106 9900 -27.17 20250306 2180 230.73 20241031 0.00 Y 097230 5000 4163 억 1948491 N N 1165 N 00 N
9 20250513 090717 57 100.00 KOSPI 건설 N N N N N 7010 -210 5 -2.91 721797160 102812 11.36 7000 7070 7000 9380 5060 7220 7020.55 2.34 0 25979 7840 7530 7350 7040 6860 7440 6950 4164 2160 5000 4470 10 1 83274281 5838 109.53 1.69 12 0.12 64.00 4141.00 9900 20250306 -29.19 2180 20241031 221.56 9900 -29.19 20250306 5540 26.53 20250106 9900 -29.19 20250306 2180 221.56 20241031 0.00 Y 097230 5000 4163 억 1948491 N N 1165 N 00 N
10 20250512 160700 57 100.00 KOSPI 건설 N N N N N 7220 -350 5 -4.62 6610489700 905297 177.76 7600 7660 7170 9840 5300 7570 7302.08 2.28 0 65892 7883 7726 7613 7456 7343 7670 7400 4164 2270 5000 4690 10 1 83274281 6012 112.81 1.74 12 1.09 64.00 4141.00 9900 20250306 -27.07 2180 20241031 231.19 9900 -27.07 20250306 5540 30.32 20250106 9900 -27.07 20250306 2180 231.19 20241031 0.00 Y 097230 5000 4163 억 1898281 N N 1165 N 00 N
11 20250512 150707 57 100.00 KOSPI 건설 N N N N N 7200 -370 5 -4.89 6322106140 865233 169.89 7600 7660 7170 9840 5300 7570 7306.81 2.28 0 56662 7883 7726 7613 7456 7343 7670 7400 4164 2270 5000 4690 10 1 83274281 5996 112.50 1.74 12 1.04 64.00 4141.00 9900 20250306 -27.27 2180 20241031 230.28 9900 -27.27 20250306 5540 29.96 20250106 9900 -27.27 20250306 2180 230.28 20241031 0.00 Y 097230 5000 4163 억 1898281 N N 16378 N 00 N
12 20250512 140706 57 100.00 KOSPI 건설 N N N N N 7240 -330 5 -4.36 5311743660 725027 142.36 7600 7660 7210 9840 5300 7570 7326.25 2.28 0 38072 7883 7726 7613 7456 7343 7670 7400 4164 2270 5000 4690 10 1 83274281 6029 113.12 1.75 12 0.87 64.00 4141.00 9900 20250306 -26.87 2180 20241031 232.11 9900 -26.87 20250306 5540 30.69 20250106 9900 -26.87 20250306 2180 232.11 20241031 0.00 Y 097230 5000 4163 억 1898281 N N 16378 N 00 N