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
023960/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
20250430,160345,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1271,-57,5,-4.29,169133263,130346,118.23,1326,1328,1271,1726,930,1328,1297.43,2.02,0,6467,1362,1345,1332,1315,1302,1338,1308,175,398,500,900,1,1,35058587,446,11.99,0.97,12,0.37,106.00,1308.00,2450,20240930,-48.12,1138,20250407,11.69,1529,-16.87,20250418,1138,11.69,20250407,2450,-48.12,20240930,1138,11.69,20250407,0.63,Y,023960,500,175 억,,709205,N,N,1,N,00,N
20250430,150348,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1285,-43,5,-3.24,155388819,119572,108.46,1326,1328,1278,1726,930,1328,1299.40,2.02,0,6949,1362,1345,1332,1315,1302,1338,1308,175,398,500,900,1,1,35058587,451,12.12,0.98,12,0.34,106.00,1308.00,2450,20240930,-47.55,1138,20250407,12.92,1529,-15.96,20250418,1138,12.92,20250407,2450,-47.55,20240930,1138,12.92,20250407,0.63,Y,023960,500,175 억,,709205,N,N,0,N,00,N
20250430,140348,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1298,-30,5,-2.26,126455052,97088,88.06,1326,1328,1281,1726,930,1328,1302.32,2.02,0,2535,1362,1345,1332,1315,1302,1338,1308,175,398,500,900,1,1,35058587,455,12.25,0.99,12,0.28,106.00,1308.00,2450,20240930,-47.02,1138,20250407,14.06,1529,-15.11,20250418,1138,14.06,20250407,2450,-47.02,20240930,1138,14.06,20250407,0.63,Y,023960,500,175 억,,709205,N,N,0,N,00,N
20250430,130348,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1299,-29,5,-2.18,96760850,74125,67.23,1326,1328,1296,1726,930,1328,1305.19,2.02,0,224,1362,1345,1332,1315,1302,1338,1308,175,398,500,900,1,1,35058587,455,12.25,0.99,12,0.21,106.00,1308.00,2450,20240930,-46.98,1138,20250407,14.15,1529,-15.04,20250418,1138,14.15,20250407,2450,-46.98,20240930,1138,14.15,20250407,0.63,Y,023960,500,175 억,,709205,N,N,0,N,00,N
20250430,120349,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1305,-23,5,-1.73,92904123,71162,64.55,1326,1328,1296,1726,930,1328,1305.34,2.02,0,211,1362,1345,1332,1315,1302,1338,1308,175,398,500,900,1,1,35058587,458,12.31,1.00,12,0.20,106.00,1308.00,2450,20240930,-46.73,1138,20250407,14.67,1529,-14.65,20250418,1138,14.67,20250407,2450,-46.73,20240930,1138,14.67,20250407,0.63,Y,023960,500,175 억,,709205,N,N,0,N,00,N
20250430,110347,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1299,-29,5,-2.18,77032379,58945,53.47,1326,1328,1297,1726,930,1328,1306.63,2.02,0,-8,1362,1345,1332,1315,1302,1338,1308,175,398,500,900,1,1,35058587,455,12.25,0.99,12,0.17,106.00,1308.00,2450,20240930,-46.98,1138,20250407,14.15,1529,-15.04,20250418,1138,14.15,20250407,2450,-46.98,20240930,1138,14.15,20250407,0.63,Y,023960,500,175 억,,709205,N,N,0,N,00,N
20250430,100350,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1312,-16,5,-1.20,40833320,31135,28.24,1326,1328,1303,1726,930,1328,1311.17,2.02,0,2953,1362,1345,1332,1315,1302,1338,1308,175,398,500,900,1,1,35058587,460,12.38,1.00,12,0.09,106.00,1308.00,2450,20240930,-46.45,1138,20250407,15.29,1529,-14.19,20250418,1138,15.29,20250407,2450,-46.45,20240930,1138,15.29,20250407,0.63,Y,023960,500,175 억,,709205,N,N,0,N,00,N
20250430,090349,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1327,-1,5,-0.08,2706512,2039,1.85,1326,1328,1326,1726,930,1328,1327.11,2.02,0,-467,1362,1345,1332,1315,1302,1338,1308,175,398,500,900,1,1,35058587,465,12.52,1.01,12,0.01,106.00,1308.00,2450,20240930,-45.84,1138,20250407,16.61,1529,-13.21,20250418,1138,16.61,20250407,2450,-45.84,20240930,1138,16.61,20250407,0.63,Y,023960,500,175 억,,709205,N,N,0,N,00,N
20250429,160344,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1328,-15,5,-1.12,146367030,110228,98.83,1345,1349,1319,1745,941,1343,1327.86,1.97,0,19598,1373,1357,1350,1334,1327,1354,1331,175,402,500,910,1,1,35058587,466,12.53,1.02,12,0.31,106.00,1308.00,2450,20240930,-45.80,1138,20250407,16.70,1529,-13.15,20250418,1138,16.70,20250407,2450,-45.80,20240930,1138,16.70,20250407,0.63,Y,023960,500,175 억,,689607,N,N,0,N,00,N
20250429,150347,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1331,-12,5,-0.89,142896490,107619,96.49,1345,1349,1319,1745,941,1343,1327.80,1.97,0,20038,1373,1357,1350,1334,1327,1354,1331,175,402,500,910,1,1,35058587,467,12.56,1.02,12,0.31,106.00,1308.00,2450,20240930,-45.67,1138,20250407,16.96,1529,-12.95,20250418,1138,16.96,20250407,2450,-45.67,20240930,1138,16.96,20250407,0.63,Y,023960,500,175 억,,689607,N,N,0,N,00,N
20250429,140347,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1327,-16,5,-1.19,122225523,92040,82.52,1345,1349,1319,1745,941,1343,1327.96,1.97,0,12871,1373,1357,1350,1334,1327,1354,1331,175,402,500,910,1,1,35058587,465,12.52,1.01,12,0.26,106.00,1308.00,2450,20240930,-45.84,1138,20250407,16.61,1529,-13.21,20250418,1138,16.61,20250407,2450,-45.84,20240930,1138,16.61,20250407,0.63,Y,023960,500,175 억,,689607,N,N,0,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 160345 57 100.00 KOSPI 건설 N N N N N 1271 -57 5 -4.29 169133263 130346 118.23 1326 1328 1271 1726 930 1328 1297.43 2.02 0 6467 1362 1345 1332 1315 1302 1338 1308 175 398 500 900 1 1 35058587 446 11.99 0.97 12 0.37 106.00 1308.00 2450 20240930 -48.12 1138 20250407 11.69 1529 -16.87 20250418 1138 11.69 20250407 2450 -48.12 20240930 1138 11.69 20250407 0.63 Y 023960 500 175 억 709205 N N 1 N 00 N
3 20250430 150348 57 100.00 KOSPI 건설 N N N N N 1285 -43 5 -3.24 155388819 119572 108.46 1326 1328 1278 1726 930 1328 1299.40 2.02 0 6949 1362 1345 1332 1315 1302 1338 1308 175 398 500 900 1 1 35058587 451 12.12 0.98 12 0.34 106.00 1308.00 2450 20240930 -47.55 1138 20250407 12.92 1529 -15.96 20250418 1138 12.92 20250407 2450 -47.55 20240930 1138 12.92 20250407 0.63 Y 023960 500 175 억 709205 N N 0 N 00 N
4 20250430 140348 57 100.00 KOSPI 건설 N N N N N 1298 -30 5 -2.26 126455052 97088 88.06 1326 1328 1281 1726 930 1328 1302.32 2.02 0 2535 1362 1345 1332 1315 1302 1338 1308 175 398 500 900 1 1 35058587 455 12.25 0.99 12 0.28 106.00 1308.00 2450 20240930 -47.02 1138 20250407 14.06 1529 -15.11 20250418 1138 14.06 20250407 2450 -47.02 20240930 1138 14.06 20250407 0.63 Y 023960 500 175 억 709205 N N 0 N 00 N
5 20250430 130348 57 100.00 KOSPI 건설 N N N N N 1299 -29 5 -2.18 96760850 74125 67.23 1326 1328 1296 1726 930 1328 1305.19 2.02 0 224 1362 1345 1332 1315 1302 1338 1308 175 398 500 900 1 1 35058587 455 12.25 0.99 12 0.21 106.00 1308.00 2450 20240930 -46.98 1138 20250407 14.15 1529 -15.04 20250418 1138 14.15 20250407 2450 -46.98 20240930 1138 14.15 20250407 0.63 Y 023960 500 175 억 709205 N N 0 N 00 N
6 20250430 120349 57 100.00 KOSPI 건설 N N N N N 1305 -23 5 -1.73 92904123 71162 64.55 1326 1328 1296 1726 930 1328 1305.34 2.02 0 211 1362 1345 1332 1315 1302 1338 1308 175 398 500 900 1 1 35058587 458 12.31 1.00 12 0.20 106.00 1308.00 2450 20240930 -46.73 1138 20250407 14.67 1529 -14.65 20250418 1138 14.67 20250407 2450 -46.73 20240930 1138 14.67 20250407 0.63 Y 023960 500 175 억 709205 N N 0 N 00 N
7 20250430 110347 57 100.00 KOSPI 건설 N N N N N 1299 -29 5 -2.18 77032379 58945 53.47 1326 1328 1297 1726 930 1328 1306.63 2.02 0 -8 1362 1345 1332 1315 1302 1338 1308 175 398 500 900 1 1 35058587 455 12.25 0.99 12 0.17 106.00 1308.00 2450 20240930 -46.98 1138 20250407 14.15 1529 -15.04 20250418 1138 14.15 20250407 2450 -46.98 20240930 1138 14.15 20250407 0.63 Y 023960 500 175 억 709205 N N 0 N 00 N
8 20250430 100350 57 100.00 KOSPI 건설 N N N N N 1312 -16 5 -1.20 40833320 31135 28.24 1326 1328 1303 1726 930 1328 1311.17 2.02 0 2953 1362 1345 1332 1315 1302 1338 1308 175 398 500 900 1 1 35058587 460 12.38 1.00 12 0.09 106.00 1308.00 2450 20240930 -46.45 1138 20250407 15.29 1529 -14.19 20250418 1138 15.29 20250407 2450 -46.45 20240930 1138 15.29 20250407 0.63 Y 023960 500 175 억 709205 N N 0 N 00 N
9 20250430 090349 57 100.00 KOSPI 건설 N N N N N 1327 -1 5 -0.08 2706512 2039 1.85 1326 1328 1326 1726 930 1328 1327.11 2.02 0 -467 1362 1345 1332 1315 1302 1338 1308 175 398 500 900 1 1 35058587 465 12.52 1.01 12 0.01 106.00 1308.00 2450 20240930 -45.84 1138 20250407 16.61 1529 -13.21 20250418 1138 16.61 20250407 2450 -45.84 20240930 1138 16.61 20250407 0.63 Y 023960 500 175 억 709205 N N 0 N 00 N
10 20250429 160344 57 100.00 KOSPI 건설 N N N N N 1328 -15 5 -1.12 146367030 110228 98.83 1345 1349 1319 1745 941 1343 1327.86 1.97 0 19598 1373 1357 1350 1334 1327 1354 1331 175 402 500 910 1 1 35058587 466 12.53 1.02 12 0.31 106.00 1308.00 2450 20240930 -45.80 1138 20250407 16.70 1529 -13.15 20250418 1138 16.70 20250407 2450 -45.80 20240930 1138 16.70 20250407 0.63 Y 023960 500 175 억 689607 N N 0 N 00 N
11 20250429 150347 57 100.00 KOSPI 건설 N N N N N 1331 -12 5 -0.89 142896490 107619 96.49 1345 1349 1319 1745 941 1343 1327.80 1.97 0 20038 1373 1357 1350 1334 1327 1354 1331 175 402 500 910 1 1 35058587 467 12.56 1.02 12 0.31 106.00 1308.00 2450 20240930 -45.67 1138 20250407 16.96 1529 -12.95 20250418 1138 16.96 20250407 2450 -45.67 20240930 1138 16.96 20250407 0.63 Y 023960 500 175 억 689607 N N 0 N 00 N
12 20250429 140347 57 100.00 KOSPI 건설 N N N N N 1327 -16 5 -1.19 122225523 92040 82.52 1345 1349 1319 1745 941 1343 1327.96 1.97 0 12871 1373 1357 1350 1334 1327 1354 1331 175 402 500 910 1 1 35058587 465 12.52 1.01 12 0.26 106.00 1308.00 2450 20240930 -45.84 1138 20250407 16.61 1529 -13.21 20250418 1138 16.61 20250407 2450 -45.84 20240930 1138 16.61 20250407 0.63 Y 023960 500 175 억 689607 N N 0 N 00 N