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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010960/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
20250430,160251,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3305,-120,5,-3.50,1218571502,366034,71.41,3425,3435,3260,4450,2400,3425,3329.18,3.88,0,23561,3781,3602,3491,3312,3201,3547,3257,125,1025,500,2460,5,1,25000000,826,15.74,0.35,12,1.46,210.00,9454.00,5130,20250422,-35.58,2915,20250407,13.38,5130,-35.58,20250422,2915,13.38,20250407,5130,-35.58,20250422,2915,13.38,20250407,1.01,Y,010960,500,125 억,,970698,N,N,21,N,00,N
20250430,150253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3340,-85,5,-2.48,1003908176,301012,58.73,3425,3435,3290,4450,2400,3425,3335.11,3.88,0,25349,3781,3602,3491,3312,3201,3547,3257,125,1025,500,2460,5,1,25000000,835,15.90,0.35,12,1.20,210.00,9454.00,5130,20250422,-34.89,2915,20250407,14.58,5130,-34.89,20250422,2915,14.58,20250407,5130,-34.89,20250422,2915,14.58,20250407,1.01,Y,010960,500,125 억,,970698,N,N,10,N,00,N
20250430,140253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3330,-95,5,-2.77,929348880,278679,54.37,3425,3435,3290,4450,2400,3425,3334.83,3.88,0,29516,3781,3602,3491,3312,3201,3547,3257,125,1025,500,2460,5,1,25000000,833,15.86,0.35,12,1.11,210.00,9454.00,5130,20250422,-35.09,2915,20250407,14.24,5130,-35.09,20250422,2915,14.24,20250407,5130,-35.09,20250422,2915,14.24,20250407,1.01,Y,010960,500,125 억,,970698,N,N,10,N,00,N
20250430,130253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3335,-90,5,-2.63,834658140,250173,48.81,3425,3435,3290,4450,2400,3425,3336.32,3.88,0,31294,3781,3602,3491,3312,3201,3547,3257,125,1025,500,2460,5,1,25000000,834,15.88,0.35,12,1.00,210.00,9454.00,5130,20250422,-34.99,2915,20250407,14.41,5130,-34.99,20250422,2915,14.41,20250407,5130,-34.99,20250422,2915,14.41,20250407,1.01,Y,010960,500,125 억,,970698,N,N,10,N,00,N
20250430,120254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3350,-75,5,-2.19,808435625,242321,47.28,3425,3435,3290,4450,2400,3425,3336.22,3.88,0,32282,3781,3602,3491,3312,3201,3547,3257,125,1025,500,2460,5,1,25000000,838,15.95,0.35,12,0.97,210.00,9454.00,5130,20250422,-34.70,2915,20250407,14.92,5130,-34.70,20250422,2915,14.92,20250407,5130,-34.70,20250422,2915,14.92,20250407,1.01,Y,010960,500,125 억,,970698,N,N,10,N,00,N
20250430,110253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3310,-115,5,-3.36,698626590,209405,40.86,3425,3435,3290,4450,2400,3425,3336.24,3.88,0,30996,3781,3602,3491,3312,3201,3547,3257,125,1025,500,2460,5,1,25000000,828,15.76,0.35,12,0.84,210.00,9454.00,5130,20250422,-35.48,2915,20250407,13.55,5130,-35.48,20250422,2915,13.55,20250407,5130,-35.48,20250422,2915,13.55,20250407,1.01,Y,010960,500,125 억,,970698,N,N,10,N,00,N
20250430,100255,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3380,-45,5,-1.31,420180925,125384,24.46,3425,3435,3300,4450,2400,3425,3351.15,3.88,0,20987,3781,3602,3491,3312,3201,3547,3257,125,1025,500,2460,5,1,25000000,845,16.10,0.36,12,0.50,210.00,9454.00,5130,20250422,-34.11,2915,20250407,15.95,5130,-34.11,20250422,2915,15.95,20250407,5130,-34.11,20250422,2915,15.95,20250407,1.01,Y,010960,500,125 억,,970698,N,N,10,N,00,N
20250430,090254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3400,-25,5,-0.73,34917515,10262,2.00,3425,3435,3370,4450,2400,3425,3402.59,3.88,0,-167,3781,3602,3491,3312,3201,3547,3257,125,1025,500,2460,5,1,25000000,850,16.19,0.36,12,0.04,210.00,9454.00,5130,20250422,-33.72,2915,20250407,16.64,5130,-33.72,20250422,2915,16.64,20250407,5130,-33.72,20250422,2915,16.64,20250407,1.01,Y,010960,500,125 억,,970698,N,N,10,N,00,N
20250429,160250,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3425,-75,5,-2.14,1743156764,498345,149.80,3515,3670,3380,4550,2450,3500,3497.98,3.66,0,48595,3766,3632,3566,3432,3366,3600,3400,125,1050,500,2520,5,1,25000000,856,16.31,0.36,12,1.99,210.00,9454.00,5130,20250422,-33.24,2915,20250407,17.50,5130,-33.24,20250422,2915,17.50,20250407,5130,-33.24,20250422,2915,17.50,20250407,1.08,Y,010960,500,125 억,,914759,N,N,10,N,00,N
20250429,150252,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3425,-75,5,-2.14,1636164949,467039,140.39,3515,3670,3380,4550,2450,3500,3503.27,3.66,0,50146,3766,3632,3566,3432,3366,3600,3400,125,1050,500,2520,5,1,25000000,856,16.31,0.36,12,1.87,210.00,9454.00,5130,20250422,-33.24,2915,20250407,17.50,5130,-33.24,20250422,2915,17.50,20250407,5130,-33.24,20250422,2915,17.50,20250407,1.08,Y,010960,500,125 억,,914759,N,N,1045,N,00,N
20250429,140252,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3440,-60,5,-1.71,1503828009,428437,128.79,3515,3670,3380,4550,2450,3500,3510.03,3.66,0,52438,3766,3632,3566,3432,3366,3600,3400,125,1050,500,2520,5,1,25000000,860,16.38,0.36,12,1.71,210.00,9454.00,5130,20250422,-32.94,2915,20250407,18.01,5130,-32.94,20250422,2915,18.01,20250407,5130,-32.94,20250422,2915,18.01,20250407,1.08,Y,010960,500,125 억,,914759,N,N,1045,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 20250430 160251 57 100.00 KOSPI 건설 N N N N N 3305 -120 5 -3.50 1218571502 366034 71.41 3425 3435 3260 4450 2400 3425 3329.18 3.88 0 23561 3781 3602 3491 3312 3201 3547 3257 125 1025 500 2460 5 1 25000000 826 15.74 0.35 12 1.46 210.00 9454.00 5130 20250422 -35.58 2915 20250407 13.38 5130 -35.58 20250422 2915 13.38 20250407 5130 -35.58 20250422 2915 13.38 20250407 1.01 Y 010960 500 125 억 970698 N N 21 N 00 N
3 20250430 150253 57 100.00 KOSPI 건설 N N N N N 3340 -85 5 -2.48 1003908176 301012 58.73 3425 3435 3290 4450 2400 3425 3335.11 3.88 0 25349 3781 3602 3491 3312 3201 3547 3257 125 1025 500 2460 5 1 25000000 835 15.90 0.35 12 1.20 210.00 9454.00 5130 20250422 -34.89 2915 20250407 14.58 5130 -34.89 20250422 2915 14.58 20250407 5130 -34.89 20250422 2915 14.58 20250407 1.01 Y 010960 500 125 억 970698 N N 10 N 00 N
4 20250430 140253 57 100.00 KOSPI 건설 N N N N N 3330 -95 5 -2.77 929348880 278679 54.37 3425 3435 3290 4450 2400 3425 3334.83 3.88 0 29516 3781 3602 3491 3312 3201 3547 3257 125 1025 500 2460 5 1 25000000 833 15.86 0.35 12 1.11 210.00 9454.00 5130 20250422 -35.09 2915 20250407 14.24 5130 -35.09 20250422 2915 14.24 20250407 5130 -35.09 20250422 2915 14.24 20250407 1.01 Y 010960 500 125 억 970698 N N 10 N 00 N
5 20250430 130253 57 100.00 KOSPI 건설 N N N N N 3335 -90 5 -2.63 834658140 250173 48.81 3425 3435 3290 4450 2400 3425 3336.32 3.88 0 31294 3781 3602 3491 3312 3201 3547 3257 125 1025 500 2460 5 1 25000000 834 15.88 0.35 12 1.00 210.00 9454.00 5130 20250422 -34.99 2915 20250407 14.41 5130 -34.99 20250422 2915 14.41 20250407 5130 -34.99 20250422 2915 14.41 20250407 1.01 Y 010960 500 125 억 970698 N N 10 N 00 N
6 20250430 120254 57 100.00 KOSPI 건설 N N N N N 3350 -75 5 -2.19 808435625 242321 47.28 3425 3435 3290 4450 2400 3425 3336.22 3.88 0 32282 3781 3602 3491 3312 3201 3547 3257 125 1025 500 2460 5 1 25000000 838 15.95 0.35 12 0.97 210.00 9454.00 5130 20250422 -34.70 2915 20250407 14.92 5130 -34.70 20250422 2915 14.92 20250407 5130 -34.70 20250422 2915 14.92 20250407 1.01 Y 010960 500 125 억 970698 N N 10 N 00 N
7 20250430 110253 57 100.00 KOSPI 건설 N N N N N 3310 -115 5 -3.36 698626590 209405 40.86 3425 3435 3290 4450 2400 3425 3336.24 3.88 0 30996 3781 3602 3491 3312 3201 3547 3257 125 1025 500 2460 5 1 25000000 828 15.76 0.35 12 0.84 210.00 9454.00 5130 20250422 -35.48 2915 20250407 13.55 5130 -35.48 20250422 2915 13.55 20250407 5130 -35.48 20250422 2915 13.55 20250407 1.01 Y 010960 500 125 억 970698 N N 10 N 00 N
8 20250430 100255 57 100.00 KOSPI 건설 N N N N N 3380 -45 5 -1.31 420180925 125384 24.46 3425 3435 3300 4450 2400 3425 3351.15 3.88 0 20987 3781 3602 3491 3312 3201 3547 3257 125 1025 500 2460 5 1 25000000 845 16.10 0.36 12 0.50 210.00 9454.00 5130 20250422 -34.11 2915 20250407 15.95 5130 -34.11 20250422 2915 15.95 20250407 5130 -34.11 20250422 2915 15.95 20250407 1.01 Y 010960 500 125 억 970698 N N 10 N 00 N
9 20250430 090254 57 100.00 KOSPI 건설 N N N N N 3400 -25 5 -0.73 34917515 10262 2.00 3425 3435 3370 4450 2400 3425 3402.59 3.88 0 -167 3781 3602 3491 3312 3201 3547 3257 125 1025 500 2460 5 1 25000000 850 16.19 0.36 12 0.04 210.00 9454.00 5130 20250422 -33.72 2915 20250407 16.64 5130 -33.72 20250422 2915 16.64 20250407 5130 -33.72 20250422 2915 16.64 20250407 1.01 Y 010960 500 125 억 970698 N N 10 N 00 N
10 20250429 160250 57 100.00 KOSPI 건설 N N N N N 3425 -75 5 -2.14 1743156764 498345 149.80 3515 3670 3380 4550 2450 3500 3497.98 3.66 0 48595 3766 3632 3566 3432 3366 3600 3400 125 1050 500 2520 5 1 25000000 856 16.31 0.36 12 1.99 210.00 9454.00 5130 20250422 -33.24 2915 20250407 17.50 5130 -33.24 20250422 2915 17.50 20250407 5130 -33.24 20250422 2915 17.50 20250407 1.08 Y 010960 500 125 억 914759 N N 10 N 00 N
11 20250429 150252 57 100.00 KOSPI 건설 N N N N N 3425 -75 5 -2.14 1636164949 467039 140.39 3515 3670 3380 4550 2450 3500 3503.27 3.66 0 50146 3766 3632 3566 3432 3366 3600 3400 125 1050 500 2520 5 1 25000000 856 16.31 0.36 12 1.87 210.00 9454.00 5130 20250422 -33.24 2915 20250407 17.50 5130 -33.24 20250422 2915 17.50 20250407 5130 -33.24 20250422 2915 17.50 20250407 1.08 Y 010960 500 125 억 914759 N N 1045 N 00 N
12 20250429 140252 57 100.00 KOSPI 건설 N N N N N 3440 -60 5 -1.71 1503828009 428437 128.79 3515 3670 3380 4550 2450 3500 3510.03 3.66 0 52438 3766 3632 3566 3432 3366 3600 3400 125 1050 500 2520 5 1 25000000 860 16.38 0.36 12 1.71 210.00 9454.00 5130 20250422 -32.94 2915 20250407 18.01 5130 -32.94 20250422 2915 18.01 20250407 5130 -32.94 20250422 2915 18.01 20250407 1.08 Y 010960 500 125 억 914759 N N 1045 N 00 N