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
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
20250430,160737,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7850,-70,5,-0.88,6509425755,830077,63.33,8080,8080,7650,10290,5550,7920,7841.95,2.14,0,35055,8453,8186,7683,7416,6913,8320,7550,4164,2370,5000,4910,10,1,83274281,6537,122.66,1.90,12,1.00,64.00,4141.00,9900,20250306,-20.71,2180,20241031,260.09,9900,-20.71,20250306,5540,41.70,20250106,9900,-20.71,20250306,2180,260.09,20241031,0.00,Y,097230,5000,4163 억,,1782520,N,N,21357,N,00,N
20250430,150743,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7850,-70,5,-0.88,6159452705,785436,59.92,8080,8080,7650,10290,5550,7920,7842.08,2.14,0,21055,8453,8186,7683,7416,6913,8320,7550,4164,2370,5000,4910,10,1,83274281,6537,122.66,1.90,12,0.94,64.00,4141.00,9900,20250306,-20.71,2180,20241031,260.09,9900,-20.71,20250306,5540,41.70,20250106,9900,-20.71,20250306,2180,260.09,20241031,0.00,Y,097230,5000,4163 억,,1782520,N,N,20546,N,00,N
20250430,140744,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7830,-90,5,-1.14,5461284535,696881,53.17,8080,8080,7650,10290,5550,7920,7836.75,2.14,0,23969,8453,8186,7683,7416,6913,8320,7550,4164,2370,5000,4910,10,1,83274281,6520,122.34,1.89,12,0.84,64.00,4141.00,9900,20250306,-20.91,2180,20241031,259.17,9900,-20.91,20250306,5540,41.34,20250106,9900,-20.91,20250306,2180,259.17,20241031,0.00,Y,097230,5000,4163 억,,1782520,N,N,20546,N,00,N
20250430,130743,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7850,-70,5,-0.88,4903502675,625540,47.72,8080,8080,7650,10290,5550,7920,7838.83,2.14,0,31650,8453,8186,7683,7416,6913,8320,7550,4164,2370,5000,4910,10,1,83274281,6537,122.66,1.90,12,0.75,64.00,4141.00,9900,20250306,-20.71,2180,20241031,260.09,9900,-20.71,20250306,5540,41.70,20250106,9900,-20.71,20250306,2180,260.09,20241031,0.00,Y,097230,5000,4163 억,,1782520,N,N,20546,N,00,N
20250430,120746,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7720,-200,5,-2.53,4468040855,569579,43.45,8080,8080,7650,10290,5550,7920,7844.46,2.14,0,33469,8453,8186,7683,7416,6913,8320,7550,4164,2370,5000,4910,10,1,83274281,6429,120.62,1.86,12,0.68,64.00,4141.00,9900,20250306,-22.02,2180,20241031,254.13,9900,-22.02,20250306,5540,39.35,20250106,9900,-22.02,20250306,2180,254.13,20241031,0.00,Y,097230,5000,4163 억,,1782520,N,N,20546,N,00,N
20250430,110743,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7790,-130,5,-1.64,3106463185,393665,30.03,8080,8080,7760,10290,5550,7920,7891.13,2.14,0,3500,8453,8186,7683,7416,6913,8320,7550,4164,2370,5000,4910,10,1,83274281,6487,121.72,1.88,12,0.47,64.00,4141.00,9900,20250306,-21.31,2180,20241031,257.34,9900,-21.31,20250306,5540,40.61,20250106,9900,-21.31,20250306,2180,257.34,20241031,0.00,Y,097230,5000,4163 억,,1782520,N,N,20546,N,00,N
20250430,100746,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7910,-10,5,-0.13,2008118380,253198,19.32,8080,8080,7850,10290,5550,7920,7931.02,2.14,0,-5063,8453,8186,7683,7416,6913,8320,7550,4164,2370,5000,4910,10,1,83274281,6587,123.59,1.91,12,0.30,64.00,4141.00,9900,20250306,-20.10,2180,20241031,262.84,9900,-20.10,20250306,5540,42.78,20250106,9900,-20.10,20250306,2180,262.84,20241031,0.00,Y,097230,5000,4163 억,,1782520,N,N,20546,N,00,N
20250430,090747,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7950,30,2,0.38,517138300,64995,4.96,8080,8080,7850,10290,5550,7920,7956.59,2.14,0,-16113,8453,8186,7683,7416,6913,8320,7550,4164,2370,5000,4910,10,1,83274281,6620,124.22,1.92,12,0.08,64.00,4141.00,9900,20250306,-19.70,2180,20241031,264.68,9900,-19.70,20250306,5540,43.50,20250106,9900,-19.70,20250306,2180,264.68,20241031,0.00,Y,097230,5000,4163 억,,1782520,N,N,20546,N,00,N
20250429,160736,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7920,-190,5,-2.34,10158563340,1310759,59.53,7810,7950,7180,10540,5680,8110,7750.10,2.06,0,6789,8503,8306,8143,7946,7783,8225,7865,4164,2430,5000,5020,10,1,83274281,6595,123.75,1.91,12,1.57,64.00,4141.00,9900,20250306,-20.00,2180,20241031,263.30,9900,-20.00,20250306,5540,42.96,20250106,9900,-20.00,20250306,2180,263.30,20241031,0.00,Y,097230,5000,4163 억,,1717039,N,N,20546,N,00,N
20250429,150740,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7870,-240,5,-2.96,9916680685,1280171,58.14,7810,7950,7180,10540,5680,8110,7746.36,2.06,0,272,8503,8306,8143,7946,7783,8225,7865,4164,2430,5000,5020,10,1,83274281,6554,122.97,1.90,12,1.54,64.00,4141.00,9900,20250306,-20.51,2180,20241031,261.01,9900,-20.51,20250306,5540,42.06,20250106,9900,-20.51,20250306,2180,261.01,20241031,0.00,Y,097230,5000,4163 억,,1717039,N,N,2352,N,00,N
20250429,140741,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7920,-190,5,-2.34,9137289140,1181281,53.65,7810,7950,7180,10540,5680,8110,7735.05,2.06,0,-13800,8503,8306,8143,7946,7783,8225,7865,4164,2430,5000,5020,10,1,83274281,6595,123.75,1.91,12,1.42,64.00,4141.00,9900,20250306,-20.00,2180,20241031,263.30,9900,-20.00,20250306,5540,42.96,20250106,9900,-20.00,20250306,2180,263.30,20241031,0.00,Y,097230,5000,4163 억,,1717039,N,N,2352,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 160737 57 100.00 KOSPI 건설 N N N N N 7850 -70 5 -0.88 6509425755 830077 63.33 8080 8080 7650 10290 5550 7920 7841.95 2.14 0 35055 8453 8186 7683 7416 6913 8320 7550 4164 2370 5000 4910 10 1 83274281 6537 122.66 1.90 12 1.00 64.00 4141.00 9900 20250306 -20.71 2180 20241031 260.09 9900 -20.71 20250306 5540 41.70 20250106 9900 -20.71 20250306 2180 260.09 20241031 0.00 Y 097230 5000 4163 억 1782520 N N 21357 N 00 N
3 20250430 150743 57 100.00 KOSPI 건설 N N N N N 7850 -70 5 -0.88 6159452705 785436 59.92 8080 8080 7650 10290 5550 7920 7842.08 2.14 0 21055 8453 8186 7683 7416 6913 8320 7550 4164 2370 5000 4910 10 1 83274281 6537 122.66 1.90 12 0.94 64.00 4141.00 9900 20250306 -20.71 2180 20241031 260.09 9900 -20.71 20250306 5540 41.70 20250106 9900 -20.71 20250306 2180 260.09 20241031 0.00 Y 097230 5000 4163 억 1782520 N N 20546 N 00 N
4 20250430 140744 57 100.00 KOSPI 건설 N N N N N 7830 -90 5 -1.14 5461284535 696881 53.17 8080 8080 7650 10290 5550 7920 7836.75 2.14 0 23969 8453 8186 7683 7416 6913 8320 7550 4164 2370 5000 4910 10 1 83274281 6520 122.34 1.89 12 0.84 64.00 4141.00 9900 20250306 -20.91 2180 20241031 259.17 9900 -20.91 20250306 5540 41.34 20250106 9900 -20.91 20250306 2180 259.17 20241031 0.00 Y 097230 5000 4163 억 1782520 N N 20546 N 00 N
5 20250430 130743 57 100.00 KOSPI 건설 N N N N N 7850 -70 5 -0.88 4903502675 625540 47.72 8080 8080 7650 10290 5550 7920 7838.83 2.14 0 31650 8453 8186 7683 7416 6913 8320 7550 4164 2370 5000 4910 10 1 83274281 6537 122.66 1.90 12 0.75 64.00 4141.00 9900 20250306 -20.71 2180 20241031 260.09 9900 -20.71 20250306 5540 41.70 20250106 9900 -20.71 20250306 2180 260.09 20241031 0.00 Y 097230 5000 4163 억 1782520 N N 20546 N 00 N
6 20250430 120746 57 100.00 KOSPI 건설 N N N N N 7720 -200 5 -2.53 4468040855 569579 43.45 8080 8080 7650 10290 5550 7920 7844.46 2.14 0 33469 8453 8186 7683 7416 6913 8320 7550 4164 2370 5000 4910 10 1 83274281 6429 120.62 1.86 12 0.68 64.00 4141.00 9900 20250306 -22.02 2180 20241031 254.13 9900 -22.02 20250306 5540 39.35 20250106 9900 -22.02 20250306 2180 254.13 20241031 0.00 Y 097230 5000 4163 억 1782520 N N 20546 N 00 N
7 20250430 110743 57 100.00 KOSPI 건설 N N N N N 7790 -130 5 -1.64 3106463185 393665 30.03 8080 8080 7760 10290 5550 7920 7891.13 2.14 0 3500 8453 8186 7683 7416 6913 8320 7550 4164 2370 5000 4910 10 1 83274281 6487 121.72 1.88 12 0.47 64.00 4141.00 9900 20250306 -21.31 2180 20241031 257.34 9900 -21.31 20250306 5540 40.61 20250106 9900 -21.31 20250306 2180 257.34 20241031 0.00 Y 097230 5000 4163 억 1782520 N N 20546 N 00 N
8 20250430 100746 57 100.00 KOSPI 건설 N N N N N 7910 -10 5 -0.13 2008118380 253198 19.32 8080 8080 7850 10290 5550 7920 7931.02 2.14 0 -5063 8453 8186 7683 7416 6913 8320 7550 4164 2370 5000 4910 10 1 83274281 6587 123.59 1.91 12 0.30 64.00 4141.00 9900 20250306 -20.10 2180 20241031 262.84 9900 -20.10 20250306 5540 42.78 20250106 9900 -20.10 20250306 2180 262.84 20241031 0.00 Y 097230 5000 4163 억 1782520 N N 20546 N 00 N
9 20250430 090747 57 100.00 KOSPI 건설 N N N N N 7950 30 2 0.38 517138300 64995 4.96 8080 8080 7850 10290 5550 7920 7956.59 2.14 0 -16113 8453 8186 7683 7416 6913 8320 7550 4164 2370 5000 4910 10 1 83274281 6620 124.22 1.92 12 0.08 64.00 4141.00 9900 20250306 -19.70 2180 20241031 264.68 9900 -19.70 20250306 5540 43.50 20250106 9900 -19.70 20250306 2180 264.68 20241031 0.00 Y 097230 5000 4163 억 1782520 N N 20546 N 00 N
10 20250429 160736 57 100.00 KOSPI 건설 N N N N N 7920 -190 5 -2.34 10158563340 1310759 59.53 7810 7950 7180 10540 5680 8110 7750.10 2.06 0 6789 8503 8306 8143 7946 7783 8225 7865 4164 2430 5000 5020 10 1 83274281 6595 123.75 1.91 12 1.57 64.00 4141.00 9900 20250306 -20.00 2180 20241031 263.30 9900 -20.00 20250306 5540 42.96 20250106 9900 -20.00 20250306 2180 263.30 20241031 0.00 Y 097230 5000 4163 억 1717039 N N 20546 N 00 N
11 20250429 150740 57 100.00 KOSPI 건설 N N N N N 7870 -240 5 -2.96 9916680685 1280171 58.14 7810 7950 7180 10540 5680 8110 7746.36 2.06 0 272 8503 8306 8143 7946 7783 8225 7865 4164 2430 5000 5020 10 1 83274281 6554 122.97 1.90 12 1.54 64.00 4141.00 9900 20250306 -20.51 2180 20241031 261.01 9900 -20.51 20250306 5540 42.06 20250106 9900 -20.51 20250306 2180 261.01 20241031 0.00 Y 097230 5000 4163 억 1717039 N N 2352 N 00 N
12 20250429 140741 57 100.00 KOSPI 건설 N N N N N 7920 -190 5 -2.34 9137289140 1181281 53.65 7810 7950 7180 10540 5680 8110 7735.05 2.06 0 -13800 8503 8306 8143 7946 7783 8225 7865 4164 2430 5000 5020 10 1 83274281 6595 123.75 1.91 12 1.42 64.00 4141.00 9900 20250306 -20.00 2180 20241031 263.30 9900 -20.00 20250306 5540 42.96 20250106 9900 -20.00 20250306 2180 263.30 20241031 0.00 Y 097230 5000 4163 억 1717039 N N 2352 N 00 N