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
028100/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
20250430,160400,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14770,-40,5,-0.27,325473810,22037,38.54,14850,14950,14610,19250,10370,14810,14769.42,6.01,0,2323,15156,14982,14636,14462,14116,15070,14550,70,4440,500,10950,10,1,13389502,1978,18.08,0.85,12,0.16,817.00,17310.00,16500,20241113,-10.48,11550,20240805,27.88,14950,-1.20,20250430,12820,15.21,20250331,16500,-10.48,20241113,11550,27.88,20240805,1.20,Y,028100,500,70 억,,804543,N,N,12,N,00,N
20250430,150403,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14660,-150,5,-1.01,292407840,19785,34.60,14850,14950,14610,19250,10370,14810,14779.27,6.01,0,3428,15156,14982,14636,14462,14116,15070,14550,70,4440,500,10950,10,1,13389502,1963,17.94,0.85,12,0.15,817.00,17310.00,16500,20241113,-11.15,11550,20240805,26.93,14950,-1.94,20250430,12820,14.35,20250331,16500,-11.15,20241113,11550,26.93,20240805,1.20,Y,028100,500,70 억,,804543,N,N,1,N,00,N
20250430,140403,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14690,-120,5,-0.81,260042720,17574,30.74,14850,14950,14620,19250,10370,14810,14797.01,6.01,0,4451,15156,14982,14636,14462,14116,15070,14550,70,4440,500,10950,10,1,13389502,1967,17.98,0.85,12,0.13,817.00,17310.00,16500,20241113,-10.97,11550,20240805,27.19,14950,-1.74,20250430,12820,14.59,20250331,16500,-10.97,20241113,11550,27.19,20240805,1.20,Y,028100,500,70 억,,804543,N,N,1,N,00,N
20250430,130404,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14660,-150,5,-1.01,247387620,16712,29.23,14850,14950,14620,19250,10370,14810,14802.99,6.01,0,4661,15156,14982,14636,14462,14116,15070,14550,70,4440,500,10950,10,1,13389502,1963,17.94,0.85,12,0.12,817.00,17310.00,16500,20241113,-11.15,11550,20240805,26.93,14950,-1.94,20250430,12820,14.35,20250331,16500,-11.15,20241113,11550,26.93,20240805,1.20,Y,028100,500,70 억,,804543,N,N,1,N,00,N
20250430,120405,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14700,-110,5,-0.74,237654370,16049,28.07,14850,14950,14620,19250,10370,14810,14808.05,6.01,0,4442,15156,14982,14636,14462,14116,15070,14550,70,4440,500,10950,10,1,13389502,1968,17.99,0.85,12,0.12,817.00,17310.00,16500,20241113,-10.91,11550,20240805,27.27,14950,-1.67,20250430,12820,14.66,20250331,16500,-10.91,20241113,11550,27.27,20240805,1.20,Y,028100,500,70 억,,804543,N,N,1,N,00,N
20250430,110403,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14630,-180,5,-1.22,209486580,14126,24.71,14850,14950,14630,19250,10370,14810,14829.86,6.01,0,3580,15156,14982,14636,14462,14116,15070,14550,70,4440,500,10950,10,1,13389502,1959,17.91,0.85,12,0.11,817.00,17310.00,16500,20241113,-11.33,11550,20240805,26.67,14950,-2.14,20250430,12820,14.12,20250331,16500,-11.33,20241113,11550,26.67,20240805,1.20,Y,028100,500,70 억,,804543,N,N,1,N,00,N
20250430,100405,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14730,-80,5,-0.54,170525700,11474,20.07,14850,14950,14730,19250,10370,14810,14861.92,6.01,0,2498,15156,14982,14636,14462,14116,15070,14550,70,4440,500,10950,10,1,13389502,1972,18.03,0.85,12,0.09,817.00,17310.00,16500,20241113,-10.73,11550,20240805,27.53,14950,-1.47,20250430,12820,14.90,20250331,16500,-10.73,20241113,11550,27.53,20240805,1.20,Y,028100,500,70 억,,804543,N,N,1,N,00,N
20250430,090404,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14910,100,2,0.68,29402350,1974,3.45,14850,14920,14830,19250,10370,14810,14894.81,6.01,0,274,15156,14982,14636,14462,14116,15070,14550,70,4440,500,10950,10,1,13389502,1996,18.25,0.86,12,0.01,817.00,17310.00,16500,20241113,-9.64,11550,20240805,29.09,14920,-0.07,20250430,12820,16.30,20250331,16500,-9.64,20241113,11550,29.09,20240805,1.20,Y,028100,500,70 억,,804543,N,N,1,N,00,N
20250429,160359,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14810,520,2,3.64,835728945,57176,191.51,14310,14810,14290,18570,10010,14290,14616.03,5.86,0,16409,14796,14542,14396,14142,13996,14470,14070,70,4280,500,10570,10,1,13389502,1983,18.13,0.86,12,0.43,817.00,17310.00,16500,20241113,-10.24,11550,20240805,28.23,14880,-0.47,20250423,12820,15.52,20250331,16500,-10.24,20241113,11550,28.23,20240805,1.22,Y,028100,500,70 억,,784645,N,N,1,N,00,N
20250429,150402,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14760,470,2,3.29,729051985,49964,167.36,14310,14800,14290,18570,10010,14290,14591.55,5.86,0,15220,14796,14542,14396,14142,13996,14470,14070,70,4280,500,10570,10,1,13389502,1976,18.07,0.85,12,0.37,817.00,17310.00,16500,20241113,-10.55,11550,20240805,27.79,14880,-0.81,20250423,12820,15.13,20250331,16500,-10.55,20241113,11550,27.79,20240805,1.22,Y,028100,500,70 억,,784645,N,N,1,N,00,N
20250429,140402,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14600,310,2,2.17,426890070,29436,98.60,14310,14600,14290,18570,10010,14290,14502.31,5.86,0,14955,14796,14542,14396,14142,13996,14470,14070,70,4280,500,10570,10,1,13389502,1955,17.87,0.84,12,0.22,817.00,17310.00,16500,20241113,-11.52,11550,20240805,26.41,14880,-1.88,20250423,12820,13.88,20250331,16500,-11.52,20241113,11550,26.41,20240805,1.22,Y,028100,500,70 억,,784645,N,N,1,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 160400 57 100.00 KOSPI 건설 N N N N N 14770 -40 5 -0.27 325473810 22037 38.54 14850 14950 14610 19250 10370 14810 14769.42 6.01 0 2323 15156 14982 14636 14462 14116 15070 14550 70 4440 500 10950 10 1 13389502 1978 18.08 0.85 12 0.16 817.00 17310.00 16500 20241113 -10.48 11550 20240805 27.88 14950 -1.20 20250430 12820 15.21 20250331 16500 -10.48 20241113 11550 27.88 20240805 1.20 Y 028100 500 70 억 804543 N N 12 N 00 N
3 20250430 150403 57 100.00 KOSPI 건설 N N N N N 14660 -150 5 -1.01 292407840 19785 34.60 14850 14950 14610 19250 10370 14810 14779.27 6.01 0 3428 15156 14982 14636 14462 14116 15070 14550 70 4440 500 10950 10 1 13389502 1963 17.94 0.85 12 0.15 817.00 17310.00 16500 20241113 -11.15 11550 20240805 26.93 14950 -1.94 20250430 12820 14.35 20250331 16500 -11.15 20241113 11550 26.93 20240805 1.20 Y 028100 500 70 억 804543 N N 1 N 00 N
4 20250430 140403 57 100.00 KOSPI 건설 N N N N N 14690 -120 5 -0.81 260042720 17574 30.74 14850 14950 14620 19250 10370 14810 14797.01 6.01 0 4451 15156 14982 14636 14462 14116 15070 14550 70 4440 500 10950 10 1 13389502 1967 17.98 0.85 12 0.13 817.00 17310.00 16500 20241113 -10.97 11550 20240805 27.19 14950 -1.74 20250430 12820 14.59 20250331 16500 -10.97 20241113 11550 27.19 20240805 1.20 Y 028100 500 70 억 804543 N N 1 N 00 N
5 20250430 130404 57 100.00 KOSPI 건설 N N N N N 14660 -150 5 -1.01 247387620 16712 29.23 14850 14950 14620 19250 10370 14810 14802.99 6.01 0 4661 15156 14982 14636 14462 14116 15070 14550 70 4440 500 10950 10 1 13389502 1963 17.94 0.85 12 0.12 817.00 17310.00 16500 20241113 -11.15 11550 20240805 26.93 14950 -1.94 20250430 12820 14.35 20250331 16500 -11.15 20241113 11550 26.93 20240805 1.20 Y 028100 500 70 억 804543 N N 1 N 00 N
6 20250430 120405 57 100.00 KOSPI 건설 N N N N N 14700 -110 5 -0.74 237654370 16049 28.07 14850 14950 14620 19250 10370 14810 14808.05 6.01 0 4442 15156 14982 14636 14462 14116 15070 14550 70 4440 500 10950 10 1 13389502 1968 17.99 0.85 12 0.12 817.00 17310.00 16500 20241113 -10.91 11550 20240805 27.27 14950 -1.67 20250430 12820 14.66 20250331 16500 -10.91 20241113 11550 27.27 20240805 1.20 Y 028100 500 70 억 804543 N N 1 N 00 N
7 20250430 110403 57 100.00 KOSPI 건설 N N N N N 14630 -180 5 -1.22 209486580 14126 24.71 14850 14950 14630 19250 10370 14810 14829.86 6.01 0 3580 15156 14982 14636 14462 14116 15070 14550 70 4440 500 10950 10 1 13389502 1959 17.91 0.85 12 0.11 817.00 17310.00 16500 20241113 -11.33 11550 20240805 26.67 14950 -2.14 20250430 12820 14.12 20250331 16500 -11.33 20241113 11550 26.67 20240805 1.20 Y 028100 500 70 억 804543 N N 1 N 00 N
8 20250430 100405 57 100.00 KOSPI 건설 N N N N N 14730 -80 5 -0.54 170525700 11474 20.07 14850 14950 14730 19250 10370 14810 14861.92 6.01 0 2498 15156 14982 14636 14462 14116 15070 14550 70 4440 500 10950 10 1 13389502 1972 18.03 0.85 12 0.09 817.00 17310.00 16500 20241113 -10.73 11550 20240805 27.53 14950 -1.47 20250430 12820 14.90 20250331 16500 -10.73 20241113 11550 27.53 20240805 1.20 Y 028100 500 70 억 804543 N N 1 N 00 N
9 20250430 090404 57 100.00 KOSPI 건설 N N N N N 14910 100 2 0.68 29402350 1974 3.45 14850 14920 14830 19250 10370 14810 14894.81 6.01 0 274 15156 14982 14636 14462 14116 15070 14550 70 4440 500 10950 10 1 13389502 1996 18.25 0.86 12 0.01 817.00 17310.00 16500 20241113 -9.64 11550 20240805 29.09 14920 -0.07 20250430 12820 16.30 20250331 16500 -9.64 20241113 11550 29.09 20240805 1.20 Y 028100 500 70 억 804543 N N 1 N 00 N
10 20250429 160359 57 100.00 KOSPI 건설 N N N N N 14810 520 2 3.64 835728945 57176 191.51 14310 14810 14290 18570 10010 14290 14616.03 5.86 0 16409 14796 14542 14396 14142 13996 14470 14070 70 4280 500 10570 10 1 13389502 1983 18.13 0.86 12 0.43 817.00 17310.00 16500 20241113 -10.24 11550 20240805 28.23 14880 -0.47 20250423 12820 15.52 20250331 16500 -10.24 20241113 11550 28.23 20240805 1.22 Y 028100 500 70 억 784645 N N 1 N 00 N
11 20250429 150402 57 100.00 KOSPI 건설 N N N N N 14760 470 2 3.29 729051985 49964 167.36 14310 14800 14290 18570 10010 14290 14591.55 5.86 0 15220 14796 14542 14396 14142 13996 14470 14070 70 4280 500 10570 10 1 13389502 1976 18.07 0.85 12 0.37 817.00 17310.00 16500 20241113 -10.55 11550 20240805 27.79 14880 -0.81 20250423 12820 15.13 20250331 16500 -10.55 20241113 11550 27.79 20240805 1.22 Y 028100 500 70 억 784645 N N 1 N 00 N
12 20250429 140402 57 100.00 KOSPI 건설 N N N N N 14600 310 2 2.17 426890070 29436 98.60 14310 14600 14290 18570 10010 14290 14502.31 5.86 0 14955 14796 14542 14396 14142 13996 14470 14070 70 4280 500 10570 10 1 13389502 1955 17.87 0.84 12 0.22 817.00 17310.00 16500 20241113 -11.52 11550 20240805 26.41 14880 -1.88 20250423 12820 13.88 20250331 16500 -11.52 20241113 11550 26.41 20240805 1.22 Y 028100 500 70 억 784645 N N 1 N 00 N