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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
097230/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
20250411,160710,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8250,1370,2,19.91,96242030525,11922884,797.88,7310,8530,7190,8940,4820,6880,8071.84,2.56,0,132276,7300,7090,6850,6640,6400,7195,6745,4164,2060,5000,4260,10,1,83274281,6870,128.91,1.99,12,14.32,64.00,4141.00,9900,20250306,-16.67,2180,20241031,278.44,9900,-16.67,20250306,5540,48.92,20250106,9900,-16.67,20250306,2180,278.44,20241031,0.00,Y,097230,5000,4163 억,,2133088,N,N,112378,N,00,N
20250411,150717,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8110,1230,2,17.88,92042547370,11411332,763.65,7310,8530,7190,8940,4820,6880,8065.90,2.56,0,180554,7300,7090,6850,6640,6400,7195,6745,4164,2060,5000,4260,10,1,83274281,6754,126.72,1.96,12,13.70,64.00,4141.00,9900,20250306,-18.08,2180,20241031,272.02,9900,-18.08,20250306,5540,46.39,20250106,9900,-18.08,20250306,2180,272.02,20241031,0.00,Y,097230,5000,4163 억,,2133088,N,N,17366,N,00,N
20250411,140715,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8080,1200,2,17.44,88040699635,10918314,730.65,7310,8530,7190,8940,4820,6880,8063.59,2.56,0,217677,7300,7090,6850,6640,6400,7195,6745,4164,2060,5000,4260,10,1,83274281,6729,126.25,1.95,12,13.11,64.00,4141.00,9900,20250306,-18.38,2180,20241031,270.64,9900,-18.38,20250306,5540,45.85,20250106,9900,-18.38,20250306,2180,270.64,20241031,0.00,Y,097230,5000,4163 억,,2133088,N,N,17366,N,00,N
20250411,130717,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8190,1310,2,19.04,83410219660,10347427,692.45,7310,8530,7190,8940,4820,6880,8060.97,2.56,0,190895,7300,7090,6850,6640,6400,7195,6745,4164,2060,5000,4260,10,1,83274281,6820,127.97,1.98,12,12.43,64.00,4141.00,9900,20250306,-17.27,2180,20241031,275.69,9900,-17.27,20250306,5540,47.83,20250106,9900,-17.27,20250306,2180,275.69,20241031,0.00,Y,097230,5000,4163 억,,2133088,N,N,17366,N,00,N
20250411,120718,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8180,1300,2,18.90,81050802425,10058610,673.12,7310,8530,7190,8940,4820,6880,8057.86,2.56,0,158566,7300,7090,6850,6640,6400,7195,6745,4164,2060,5000,4260,10,1,83274281,6812,127.81,1.98,12,12.08,64.00,4141.00,9900,20250306,-17.37,2180,20241031,275.23,9900,-17.37,20250306,5540,47.65,20250106,9900,-17.37,20250306,2180,275.23,20241031,0.00,Y,097230,5000,4163 억,,2133088,N,N,17366,N,00,N
20250411,110717,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8270,1390,2,20.20,73246041445,9111884,609.77,7310,8530,7190,8940,4820,6880,8038.53,2.56,0,50677,7300,7090,6850,6640,6400,7195,6745,4164,2060,5000,4260,10,1,83274281,6887,129.22,2.00,12,10.94,64.00,4141.00,9900,20250306,-16.46,2180,20241031,279.36,9900,-16.46,20250306,5540,49.28,20250106,9900,-16.46,20250306,2180,279.36,20241031,0.00,Y,097230,5000,4163 억,,2133088,N,N,17366,N,00,N
20250411,100718,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8120,1240,2,18.02,60010634680,7487470,501.06,7310,8530,7190,8940,4820,6880,8014.82,2.56,0,-56810,7300,7090,6850,6640,6400,7195,6745,4164,2060,5000,4260,10,1,83274281,6762,126.88,1.96,12,8.99,64.00,4141.00,9900,20250306,-17.98,2180,20241031,272.48,9900,-17.98,20250306,5540,46.57,20250106,9900,-17.98,20250306,2180,272.48,20241031,0.00,Y,097230,5000,4163 억,,2133088,N,N,17366,N,00,N
20250411,090721,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7290,410,2,5.96,5703420005,781647,52.31,7310,7410,7190,8940,4820,6880,7296.71,2.56,0,-39895,7300,7090,6850,6640,6400,7195,6745,4164,2060,5000,4260,10,1,83274281,6071,113.91,1.76,12,0.94,64.00,4141.00,9900,20250306,-26.36,2180,20241031,234.40,9900,-26.36,20250306,5540,31.59,20250106,9900,-26.36,20250306,2180,234.40,20241031,0.00,Y,097230,5000,4163 억,,2133088,N,N,17366,N,00,N
20250410,160713,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6880,360,2,5.52,10210450145,1494319,90.64,6770,7060,6610,8470,4570,6520,6832.77,2.65,0,-29245,6926,6722,6466,6262,6006,6595,6135,4164,1950,5000,4040,10,1,83274281,5729,107.50,1.66,12,1.79,64.00,4141.00,9900,20250306,-30.51,2180,20241031,215.60,9900,-30.51,20250306,5540,24.19,20250106,9900,-30.51,20250306,2180,215.60,20241031,0.00,Y,097230,5000,4163 억,,2208805,N,N,17366,N,00,N
20250410,150716,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6830,310,2,4.75,9780433780,1431642,86.83,6770,7060,6610,8470,4570,6520,6831.62,2.65,0,-28931,6926,6722,6466,6262,6006,6595,6135,4164,1950,5000,4040,10,1,83274281,5688,106.72,1.65,12,1.72,64.00,4141.00,9900,20250306,-31.01,2180,20241031,213.30,9900,-31.01,20250306,5540,23.29,20250106,9900,-31.01,20250306,2180,213.30,20241031,0.00,Y,097230,5000,4163 억,,2208805,N,N,170021,N,00,N
20250410,140714,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6800,280,2,4.29,9087516635,1330229,80.68,6770,7060,6610,8470,4570,6520,6831.54,2.65,0,-50524,6926,6722,6466,6262,6006,6595,6135,4164,1950,5000,4040,10,1,83274281,5663,106.25,1.64,12,1.60,64.00,4141.00,9900,20250306,-31.31,2180,20241031,211.93,9900,-31.31,20250306,5540,22.74,20250106,9900,-31.31,20250306,2180,211.93,20241031,0.00,Y,097230,5000,4163 억,,2208805,N,N,170021,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 20250411 160710 57 100.00 KOSPI 건설 N N N N N 8250 1370 2 19.91 96242030525 11922884 797.88 7310 8530 7190 8940 4820 6880 8071.84 2.56 0 132276 7300 7090 6850 6640 6400 7195 6745 4164 2060 5000 4260 10 1 83274281 6870 128.91 1.99 12 14.32 64.00 4141.00 9900 20250306 -16.67 2180 20241031 278.44 9900 -16.67 20250306 5540 48.92 20250106 9900 -16.67 20250306 2180 278.44 20241031 0.00 Y 097230 5000 4163 억 2133088 N N 112378 N 00 N
3 20250411 150717 57 100.00 KOSPI 건설 N N N N N 8110 1230 2 17.88 92042547370 11411332 763.65 7310 8530 7190 8940 4820 6880 8065.90 2.56 0 180554 7300 7090 6850 6640 6400 7195 6745 4164 2060 5000 4260 10 1 83274281 6754 126.72 1.96 12 13.70 64.00 4141.00 9900 20250306 -18.08 2180 20241031 272.02 9900 -18.08 20250306 5540 46.39 20250106 9900 -18.08 20250306 2180 272.02 20241031 0.00 Y 097230 5000 4163 억 2133088 N N 17366 N 00 N
4 20250411 140715 57 100.00 KOSPI 건설 N N N N N 8080 1200 2 17.44 88040699635 10918314 730.65 7310 8530 7190 8940 4820 6880 8063.59 2.56 0 217677 7300 7090 6850 6640 6400 7195 6745 4164 2060 5000 4260 10 1 83274281 6729 126.25 1.95 12 13.11 64.00 4141.00 9900 20250306 -18.38 2180 20241031 270.64 9900 -18.38 20250306 5540 45.85 20250106 9900 -18.38 20250306 2180 270.64 20241031 0.00 Y 097230 5000 4163 억 2133088 N N 17366 N 00 N
5 20250411 130717 57 100.00 KOSPI 건설 N N N N N 8190 1310 2 19.04 83410219660 10347427 692.45 7310 8530 7190 8940 4820 6880 8060.97 2.56 0 190895 7300 7090 6850 6640 6400 7195 6745 4164 2060 5000 4260 10 1 83274281 6820 127.97 1.98 12 12.43 64.00 4141.00 9900 20250306 -17.27 2180 20241031 275.69 9900 -17.27 20250306 5540 47.83 20250106 9900 -17.27 20250306 2180 275.69 20241031 0.00 Y 097230 5000 4163 억 2133088 N N 17366 N 00 N
6 20250411 120718 57 100.00 KOSPI 건설 N N N N N 8180 1300 2 18.90 81050802425 10058610 673.12 7310 8530 7190 8940 4820 6880 8057.86 2.56 0 158566 7300 7090 6850 6640 6400 7195 6745 4164 2060 5000 4260 10 1 83274281 6812 127.81 1.98 12 12.08 64.00 4141.00 9900 20250306 -17.37 2180 20241031 275.23 9900 -17.37 20250306 5540 47.65 20250106 9900 -17.37 20250306 2180 275.23 20241031 0.00 Y 097230 5000 4163 억 2133088 N N 17366 N 00 N
7 20250411 110717 57 100.00 KOSPI 건설 N N N N N 8270 1390 2 20.20 73246041445 9111884 609.77 7310 8530 7190 8940 4820 6880 8038.53 2.56 0 50677 7300 7090 6850 6640 6400 7195 6745 4164 2060 5000 4260 10 1 83274281 6887 129.22 2.00 12 10.94 64.00 4141.00 9900 20250306 -16.46 2180 20241031 279.36 9900 -16.46 20250306 5540 49.28 20250106 9900 -16.46 20250306 2180 279.36 20241031 0.00 Y 097230 5000 4163 억 2133088 N N 17366 N 00 N
8 20250411 100718 57 100.00 KOSPI 건설 N N N N N 8120 1240 2 18.02 60010634680 7487470 501.06 7310 8530 7190 8940 4820 6880 8014.82 2.56 0 -56810 7300 7090 6850 6640 6400 7195 6745 4164 2060 5000 4260 10 1 83274281 6762 126.88 1.96 12 8.99 64.00 4141.00 9900 20250306 -17.98 2180 20241031 272.48 9900 -17.98 20250306 5540 46.57 20250106 9900 -17.98 20250306 2180 272.48 20241031 0.00 Y 097230 5000 4163 억 2133088 N N 17366 N 00 N
9 20250411 090721 57 100.00 KOSPI 건설 N N N N N 7290 410 2 5.96 5703420005 781647 52.31 7310 7410 7190 8940 4820 6880 7296.71 2.56 0 -39895 7300 7090 6850 6640 6400 7195 6745 4164 2060 5000 4260 10 1 83274281 6071 113.91 1.76 12 0.94 64.00 4141.00 9900 20250306 -26.36 2180 20241031 234.40 9900 -26.36 20250306 5540 31.59 20250106 9900 -26.36 20250306 2180 234.40 20241031 0.00 Y 097230 5000 4163 억 2133088 N N 17366 N 00 N
10 20250410 160713 57 100.00 KOSPI 건설 N N N N N 6880 360 2 5.52 10210450145 1494319 90.64 6770 7060 6610 8470 4570 6520 6832.77 2.65 0 -29245 6926 6722 6466 6262 6006 6595 6135 4164 1950 5000 4040 10 1 83274281 5729 107.50 1.66 12 1.79 64.00 4141.00 9900 20250306 -30.51 2180 20241031 215.60 9900 -30.51 20250306 5540 24.19 20250106 9900 -30.51 20250306 2180 215.60 20241031 0.00 Y 097230 5000 4163 억 2208805 N N 17366 N 00 N
11 20250410 150716 57 100.00 KOSPI 건설 N N N N N 6830 310 2 4.75 9780433780 1431642 86.83 6770 7060 6610 8470 4570 6520 6831.62 2.65 0 -28931 6926 6722 6466 6262 6006 6595 6135 4164 1950 5000 4040 10 1 83274281 5688 106.72 1.65 12 1.72 64.00 4141.00 9900 20250306 -31.01 2180 20241031 213.30 9900 -31.01 20250306 5540 23.29 20250106 9900 -31.01 20250306 2180 213.30 20241031 0.00 Y 097230 5000 4163 억 2208805 N N 170021 N 00 N
12 20250410 140714 57 100.00 KOSPI 건설 N N N N N 6800 280 2 4.29 9087516635 1330229 80.68 6770 7060 6610 8470 4570 6520 6831.54 2.65 0 -50524 6926 6722 6466 6262 6006 6595 6135 4164 1950 5000 4040 10 1 83274281 5663 106.25 1.64 12 1.60 64.00 4141.00 9900 20250306 -31.31 2180 20241031 211.93 9900 -31.31 20250306 5540 22.74 20250106 9900 -31.31 20250306 2180 211.93 20241031 0.00 Y 097230 5000 4163 억 2208805 N N 170021 N 00 N