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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160245,57,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,3890,-60,5,-1.52,47202256939,10707100,306.27,4730,5130,3880,5130,2765,3950,4408.56,3.77,0,920,4566,4257,3641,3332,2716,4412,3487,125,1180,500,2840,5,1,25000000,973,18.52,0.41,12,42.83,210.00,9454.00,5130,20250422,-24.17,2915,20250407,33.45,5130,-24.17,20250422,2915,33.45,20250407,5130,-24.17,20250422,2915,33.45,20250407,0.61,Y,010960,500,125 억,,943004,N,N,4700,N,00,N
20250422,150250,57,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,3915,-35,5,-0.89,46567478666,10545266,301.64,4730,5130,3880,5130,2765,3950,4415.96,3.77,0,-6146,4566,4257,3641,3332,2716,4412,3487,125,1180,500,2840,5,1,25000000,979,18.64,0.41,12,42.18,210.00,9454.00,5130,20250422,-23.68,2915,20250407,34.31,5130,-23.68,20250422,2915,34.31,20250407,5130,-23.68,20250422,2915,34.31,20250407,0.61,Y,010960,500,125 억,,943004,N,N,105,N,00,N
20250422,140250,57,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,4195,245,2,6.20,43065906568,9693302,277.27,4730,5130,3960,5130,2765,3950,4442.85,3.77,0,-6469,4566,4257,3641,3332,2716,4412,3487,125,1180,500,2840,5,1,25000000,1049,19.98,0.44,12,38.77,210.00,9454.00,5130,20250422,-18.23,2915,20250407,43.91,5130,-18.23,20250422,2915,43.91,20250407,5130,-18.23,20250422,2915,43.91,20250407,0.61,Y,010960,500,125 억,,943004,N,N,105,N,00,N
20250422,130249,57,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,4150,200,2,5.06,40626327508,9094632,260.14,4730,5130,3970,5130,2765,3950,4467.07,3.77,0,-12092,4566,4257,3641,3332,2716,4412,3487,125,1180,500,2840,5,1,25000000,1038,19.76,0.44,12,36.38,210.00,9454.00,5130,20250422,-19.10,2915,20250407,42.37,5130,-19.10,20250422,2915,42.37,20250407,5130,-19.10,20250422,2915,42.37,20250407,0.61,Y,010960,500,125 억,,943004,N,N,105,N,00,N
20250422,120250,57,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,4340,390,2,9.87,37098856014,8275048,236.70,4730,5130,3970,5130,2765,3950,4483.22,3.77,0,-11581,4566,4257,3641,3332,2716,4412,3487,125,1180,500,2840,5,1,25000000,1085,20.67,0.46,12,33.10,210.00,9454.00,5130,20250422,-15.40,2915,20250407,48.89,5130,-15.40,20250422,2915,48.89,20250407,5130,-15.40,20250422,2915,48.89,20250407,0.61,Y,010960,500,125 억,,943004,N,N,105,N,00,N
20250422,110250,57,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,4385,435,2,11.01,30897378014,6863130,196.31,4730,5130,3970,5130,2765,3950,4501.94,3.77,0,-3236,4566,4257,3641,3332,2716,4412,3487,125,1180,500,2840,5,1,25000000,1096,20.88,0.46,12,27.45,210.00,9454.00,5130,20250422,-14.52,2915,20250407,50.43,5130,-14.52,20250422,2915,50.43,20250407,5130,-14.52,20250422,2915,50.43,20250407,0.61,Y,010960,500,125 억,,943004,N,N,105,N,00,N
20250422,100250,57,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,4170,220,2,5.57,26858051096,5915877,169.22,4730,5130,3970,5130,2765,3950,4539.99,3.77,0,-974,4566,4257,3641,3332,2716,4412,3487,125,1180,500,2840,5,1,25000000,1043,19.86,0.44,12,23.66,210.00,9454.00,5130,20250422,-18.71,2915,20250407,43.05,5130,-18.71,20250422,2915,43.05,20250407,5130,-18.71,20250422,2915,43.05,20250407,0.61,Y,010960,500,125 억,,943004,N,N,105,N,00,N
20250422,090250,57,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,4740,790,2,20.00,1990804040,420678,12.03,4730,4765,4725,5130,2765,3950,4732.37,3.77,0,3453,4566,4257,3641,3332,2716,4412,3487,125,1180,500,2840,5,1,25000000,1185,22.57,0.50,12,1.68,210.00,9454.00,4765,20250422,-0.52,2915,20250407,62.61,4765,-0.52,20250422,2915,62.61,20250407,4765,-0.52,20250422,2915,62.61,20250407,0.61,Y,010960,500,125 억,,943004,N,N,105,N,00,N
20250421,160245,57,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,3950,910,1,29.93,12851223791,3492666,11835.93,3040,3950,3025,3950,2130,3040,3679.47,3.77,0,114,3123,3081,3048,3006,2973,3102,3027,125,910,500,2180,5,1,25000000,988,18.81,0.42,12,13.97,210.00,9454.00,3950,20250421,0.00,2915,20250407,35.51,3950,0.00,20250421,2915,35.51,20250407,3950,0.00,20250421,2915,35.51,20250407,0.61,Y,010960,500,125 억,,942830,N,N,105,N,00,N
20250421,150249,57,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,3950,910,1,29.93,12834941891,3488544,11821.97,3040,3950,3025,3950,2130,3040,3679.17,3.77,0,-161,3123,3081,3048,3006,2973,3102,3027,125,910,500,2180,5,1,25000000,988,18.81,0.42,12,13.95,210.00,9454.00,3950,20250421,0.00,2915,20250407,35.51,3950,0.00,20250421,2915,35.51,20250407,3950,0.00,20250421,2915,35.51,20250407,0.61,Y,010960,500,125 억,,942830,N,N,85,N,00,N
20250421,140249,57,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,3802,762,2,25.07,9916509115,2739756,9284.48,3040,3940,3025,3950,2130,3040,3619.49,3.77,0,2813,3123,3081,3048,3006,2973,3102,3027,125,910,500,2180,5,1,25000000,951,18.10,0.40,12,10.96,210.00,9454.00,3940,20250421,-3.50,2915,20250407,30.43,3940,-3.50,20250421,2915,30.43,20250407,3940,-3.50,20250421,2915,30.43,20250407,0.61,Y,010960,500,125 억,,942830,N,N,85,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 20250422 160245 57 100.00 KOSPI 신고가 건설 N N N N N 3890 -60 5 -1.52 47202256939 10707100 306.27 4730 5130 3880 5130 2765 3950 4408.56 3.77 0 920 4566 4257 3641 3332 2716 4412 3487 125 1180 500 2840 5 1 25000000 973 18.52 0.41 12 42.83 210.00 9454.00 5130 20250422 -24.17 2915 20250407 33.45 5130 -24.17 20250422 2915 33.45 20250407 5130 -24.17 20250422 2915 33.45 20250407 0.61 Y 010960 500 125 억 943004 N N 4700 N 00 N
3 20250422 150250 57 100.00 KOSPI 신고가 건설 N N N N N 3915 -35 5 -0.89 46567478666 10545266 301.64 4730 5130 3880 5130 2765 3950 4415.96 3.77 0 -6146 4566 4257 3641 3332 2716 4412 3487 125 1180 500 2840 5 1 25000000 979 18.64 0.41 12 42.18 210.00 9454.00 5130 20250422 -23.68 2915 20250407 34.31 5130 -23.68 20250422 2915 34.31 20250407 5130 -23.68 20250422 2915 34.31 20250407 0.61 Y 010960 500 125 억 943004 N N 105 N 00 N
4 20250422 140250 57 100.00 KOSPI 신고가 건설 N N N N N 4195 245 2 6.20 43065906568 9693302 277.27 4730 5130 3960 5130 2765 3950 4442.85 3.77 0 -6469 4566 4257 3641 3332 2716 4412 3487 125 1180 500 2840 5 1 25000000 1049 19.98 0.44 12 38.77 210.00 9454.00 5130 20250422 -18.23 2915 20250407 43.91 5130 -18.23 20250422 2915 43.91 20250407 5130 -18.23 20250422 2915 43.91 20250407 0.61 Y 010960 500 125 억 943004 N N 105 N 00 N
5 20250422 130249 57 100.00 KOSPI 신고가 건설 N N N N N 4150 200 2 5.06 40626327508 9094632 260.14 4730 5130 3970 5130 2765 3950 4467.07 3.77 0 -12092 4566 4257 3641 3332 2716 4412 3487 125 1180 500 2840 5 1 25000000 1038 19.76 0.44 12 36.38 210.00 9454.00 5130 20250422 -19.10 2915 20250407 42.37 5130 -19.10 20250422 2915 42.37 20250407 5130 -19.10 20250422 2915 42.37 20250407 0.61 Y 010960 500 125 억 943004 N N 105 N 00 N
6 20250422 120250 57 100.00 KOSPI 신고가 건설 N N N N N 4340 390 2 9.87 37098856014 8275048 236.70 4730 5130 3970 5130 2765 3950 4483.22 3.77 0 -11581 4566 4257 3641 3332 2716 4412 3487 125 1180 500 2840 5 1 25000000 1085 20.67 0.46 12 33.10 210.00 9454.00 5130 20250422 -15.40 2915 20250407 48.89 5130 -15.40 20250422 2915 48.89 20250407 5130 -15.40 20250422 2915 48.89 20250407 0.61 Y 010960 500 125 억 943004 N N 105 N 00 N
7 20250422 110250 57 100.00 KOSPI 신고가 건설 N N N N N 4385 435 2 11.01 30897378014 6863130 196.31 4730 5130 3970 5130 2765 3950 4501.94 3.77 0 -3236 4566 4257 3641 3332 2716 4412 3487 125 1180 500 2840 5 1 25000000 1096 20.88 0.46 12 27.45 210.00 9454.00 5130 20250422 -14.52 2915 20250407 50.43 5130 -14.52 20250422 2915 50.43 20250407 5130 -14.52 20250422 2915 50.43 20250407 0.61 Y 010960 500 125 억 943004 N N 105 N 00 N
8 20250422 100250 57 100.00 KOSPI 신고가 건설 N N N N N 4170 220 2 5.57 26858051096 5915877 169.22 4730 5130 3970 5130 2765 3950 4539.99 3.77 0 -974 4566 4257 3641 3332 2716 4412 3487 125 1180 500 2840 5 1 25000000 1043 19.86 0.44 12 23.66 210.00 9454.00 5130 20250422 -18.71 2915 20250407 43.05 5130 -18.71 20250422 2915 43.05 20250407 5130 -18.71 20250422 2915 43.05 20250407 0.61 Y 010960 500 125 억 943004 N N 105 N 00 N
9 20250422 090250 57 100.00 KOSPI 신고가 건설 N N N N N 4740 790 2 20.00 1990804040 420678 12.03 4730 4765 4725 5130 2765 3950 4732.37 3.77 0 3453 4566 4257 3641 3332 2716 4412 3487 125 1180 500 2840 5 1 25000000 1185 22.57 0.50 12 1.68 210.00 9454.00 4765 20250422 -0.52 2915 20250407 62.61 4765 -0.52 20250422 2915 62.61 20250407 4765 -0.52 20250422 2915 62.61 20250407 0.61 Y 010960 500 125 억 943004 N N 105 N 00 N
10 20250421 160245 57 100.00 KOSPI 신고가 건설 N N N N N 3950 910 1 29.93 12851223791 3492666 11835.93 3040 3950 3025 3950 2130 3040 3679.47 3.77 0 114 3123 3081 3048 3006 2973 3102 3027 125 910 500 2180 5 1 25000000 988 18.81 0.42 12 13.97 210.00 9454.00 3950 20250421 0.00 2915 20250407 35.51 3950 0.00 20250421 2915 35.51 20250407 3950 0.00 20250421 2915 35.51 20250407 0.61 Y 010960 500 125 억 942830 N N 105 N 00 N
11 20250421 150249 57 100.00 KOSPI 신고가 건설 N N N N N 3950 910 1 29.93 12834941891 3488544 11821.97 3040 3950 3025 3950 2130 3040 3679.17 3.77 0 -161 3123 3081 3048 3006 2973 3102 3027 125 910 500 2180 5 1 25000000 988 18.81 0.42 12 13.95 210.00 9454.00 3950 20250421 0.00 2915 20250407 35.51 3950 0.00 20250421 2915 35.51 20250407 3950 0.00 20250421 2915 35.51 20250407 0.61 Y 010960 500 125 억 942830 N N 85 N 00 N
12 20250421 140249 57 100.00 KOSPI 신고가 건설 N N N N N 3802 762 2 25.07 9916509115 2739756 9284.48 3040 3940 3025 3950 2130 3040 3619.49 3.77 0 2813 3123 3081 3048 3006 2973 3102 3027 125 910 500 2180 5 1 25000000 951 18.10 0.40 12 10.96 210.00 9454.00 3940 20250421 -3.50 2915 20250407 30.43 3940 -3.50 20250421 2915 30.43 20250407 3940 -3.50 20250421 2915 30.43 20250407 0.61 Y 010960 500 125 억 942830 N N 85 N 00 N