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
013580/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
20250422,160300,58,100.00,KOSPI,,건설,N,N,N,N, ,N,31300,0,3,0.00,0,0,0.00,0,0,0,40650,21950,31300,0.00,4.94,0,0,33700,32500,30100,28900,26500,33100,29500,447,9350,5000,0,50,1,8930907,2795,5.90,0.33,12,0.00,5306.00,95268.00,31300,20250421,0.00,11880,20241209,163.47,31300,0.00,20250421,11980,161.27,20250203,31300,0.00,20250421,11880,163.47,20241209,0.85,Y,013580,5000,446 억,,440902,N,N,338,N,02,N
20250422,150305,58,100.00,KOSPI,,건설,N,N,N,N, ,N,31300,0,3,0.00,0,0,0.00,0,0,0,40650,21950,31300,0.00,4.94,0,0,33700,32500,30100,28900,26500,33100,29500,447,9350,5000,0,50,1,8930907,2795,5.90,0.33,12,0.00,5306.00,95268.00,31300,20250421,0.00,11880,20241209,163.47,31300,0.00,20250421,11980,161.27,20250203,31300,0.00,20250421,11880,163.47,20241209,0.85,Y,013580,5000,446 억,,440902,N,N,338,N,02,N
20250422,140305,58,100.00,KOSPI,,건설,N,N,N,N, ,N,31300,0,3,0.00,0,0,0.00,0,0,0,40650,21950,31300,0.00,4.94,0,0,33700,32500,30100,28900,26500,33100,29500,447,9350,5000,0,50,1,8930907,2795,5.90,0.33,12,0.00,5306.00,95268.00,31300,20250421,0.00,11880,20241209,163.47,31300,0.00,20250421,11980,161.27,20250203,31300,0.00,20250421,11880,163.47,20241209,0.85,Y,013580,5000,446 억,,440902,N,N,338,N,02,N
20250422,130304,58,100.00,KOSPI,,건설,N,N,N,N, ,N,31300,0,3,0.00,0,0,0.00,0,0,0,40650,21950,31300,0.00,4.94,0,0,33700,32500,30100,28900,26500,33100,29500,447,9350,5000,0,50,1,8930907,2795,5.90,0.33,12,0.00,5306.00,95268.00,31300,20250421,0.00,11880,20241209,163.47,31300,0.00,20250421,11980,161.27,20250203,31300,0.00,20250421,11880,163.47,20241209,0.85,Y,013580,5000,446 억,,440902,N,N,338,N,02,N
20250422,120305,58,100.00,KOSPI,,건설,N,N,N,N, ,N,31300,0,3,0.00,0,0,0.00,0,0,0,40650,21950,31300,0.00,4.94,0,0,33700,32500,30100,28900,26500,33100,29500,447,9350,5000,0,50,1,8930907,2795,5.90,0.33,12,0.00,5306.00,95268.00,31300,20250421,0.00,11880,20241209,163.47,31300,0.00,20250421,11980,161.27,20250203,31300,0.00,20250421,11880,163.47,20241209,0.85,Y,013580,5000,446 억,,440902,N,N,338,N,02,N
20250422,110305,58,100.00,KOSPI,,건설,N,N,N,N, ,N,31300,0,3,0.00,0,0,0.00,0,0,0,40650,21950,31300,0.00,4.94,0,0,33700,32500,30100,28900,26500,33100,29500,447,9350,5000,0,50,1,8930907,2795,5.90,0.33,12,0.00,5306.00,95268.00,31300,20250421,0.00,11880,20241209,163.47,31300,0.00,20250421,11980,161.27,20250203,31300,0.00,20250421,11880,163.47,20241209,0.85,Y,013580,5000,446 억,,440902,N,N,338,N,02,N
20250422,100305,58,100.00,KOSPI,,건설,N,N,N,N, ,N,31300,0,3,0.00,0,0,0.00,0,0,0,40650,21950,31300,0.00,4.94,0,0,33700,32500,30100,28900,26500,33100,29500,447,9350,5000,0,50,1,8930907,2795,5.90,0.33,12,0.00,5306.00,95268.00,31300,20250421,0.00,11880,20241209,163.47,31300,0.00,20250421,11980,161.27,20250203,31300,0.00,20250421,11880,163.47,20241209,0.85,Y,013580,5000,446 억,,440902,N,N,338,N,02,N
20250422,090305,58,100.00,KOSPI,,건설,N,N,N,N, ,N,31300,0,3,0.00,0,0,0.00,0,0,0,40650,21950,31300,0.00,4.94,0,0,33700,32500,30100,28900,26500,33100,29500,447,9350,5000,0,50,1,8930907,2795,5.90,0.33,12,0.00,5306.00,95268.00,31300,20250421,0.00,11880,20241209,163.47,31300,0.00,20250421,11980,161.27,20250203,31300,0.00,20250421,11880,163.47,20241209,0.85,Y,013580,5000,446 억,,440902,N,N,338,N,02,N
20250421,160259,53,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,31300,7200,1,29.88,29545607150,989260,67.09,27950,31300,27700,31300,16900,24100,29869.37,4.93,0,-23318,27366,25732,22466,20832,17566,26550,21650,447,7200,5000,0,50,1,8930907,2795,5.90,0.33,12,11.08,5306.00,95268.00,31300,20250421,0.00,11880,20241209,163.47,31300,0.00,20250421,11980,161.27,20250203,31300,0.00,20250421,11880,163.47,20241209,1.82,Y,013580,5000,446 억,,440202,N,N,338,N,02,N
20250421,150304,53,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,31300,7200,1,29.88,29342219750,982762,66.65,27950,31300,27700,31300,16900,24100,29859.95,4.93,0,-23302,27366,25732,22466,20832,17566,26550,21650,447,7200,5000,0,50,1,8930907,2795,5.90,0.33,12,11.00,5306.00,95268.00,31300,20250421,0.00,11880,20241209,163.47,31300,0.00,20250421,11980,161.27,20250203,31300,0.00,20250421,11880,163.47,20241209,1.82,Y,013580,5000,446 억,,440202,N,N,1481,N,02,N
20250421,140304,53,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,31300,7200,1,29.88,29133167050,976083,66.19,27950,31300,27700,31300,16900,24100,29850.09,4.93,0,-23244,27366,25732,22466,20832,17566,26550,21650,447,7200,5000,0,50,1,8930907,2795,5.90,0.33,12,10.93,5306.00,95268.00,31300,20250421,0.00,11880,20241209,163.47,31300,0.00,20250421,11980,161.27,20250203,31300,0.00,20250421,11880,163.47,20241209,1.82,Y,013580,5000,446 억,,440202,N,N,1481,N,02,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 160300 58 100.00 KOSPI 건설 N N N N N 31300 0 3 0.00 0 0 0.00 0 0 0 40650 21950 31300 0.00 4.94 0 0 33700 32500 30100 28900 26500 33100 29500 447 9350 5000 0 50 1 8930907 2795 5.90 0.33 12 0.00 5306.00 95268.00 31300 20250421 0.00 11880 20241209 163.47 31300 0.00 20250421 11980 161.27 20250203 31300 0.00 20250421 11880 163.47 20241209 0.85 Y 013580 5000 446 억 440902 N N 338 N 02 N
3 20250422 150305 58 100.00 KOSPI 건설 N N N N N 31300 0 3 0.00 0 0 0.00 0 0 0 40650 21950 31300 0.00 4.94 0 0 33700 32500 30100 28900 26500 33100 29500 447 9350 5000 0 50 1 8930907 2795 5.90 0.33 12 0.00 5306.00 95268.00 31300 20250421 0.00 11880 20241209 163.47 31300 0.00 20250421 11980 161.27 20250203 31300 0.00 20250421 11880 163.47 20241209 0.85 Y 013580 5000 446 억 440902 N N 338 N 02 N
4 20250422 140305 58 100.00 KOSPI 건설 N N N N N 31300 0 3 0.00 0 0 0.00 0 0 0 40650 21950 31300 0.00 4.94 0 0 33700 32500 30100 28900 26500 33100 29500 447 9350 5000 0 50 1 8930907 2795 5.90 0.33 12 0.00 5306.00 95268.00 31300 20250421 0.00 11880 20241209 163.47 31300 0.00 20250421 11980 161.27 20250203 31300 0.00 20250421 11880 163.47 20241209 0.85 Y 013580 5000 446 억 440902 N N 338 N 02 N
5 20250422 130304 58 100.00 KOSPI 건설 N N N N N 31300 0 3 0.00 0 0 0.00 0 0 0 40650 21950 31300 0.00 4.94 0 0 33700 32500 30100 28900 26500 33100 29500 447 9350 5000 0 50 1 8930907 2795 5.90 0.33 12 0.00 5306.00 95268.00 31300 20250421 0.00 11880 20241209 163.47 31300 0.00 20250421 11980 161.27 20250203 31300 0.00 20250421 11880 163.47 20241209 0.85 Y 013580 5000 446 억 440902 N N 338 N 02 N
6 20250422 120305 58 100.00 KOSPI 건설 N N N N N 31300 0 3 0.00 0 0 0.00 0 0 0 40650 21950 31300 0.00 4.94 0 0 33700 32500 30100 28900 26500 33100 29500 447 9350 5000 0 50 1 8930907 2795 5.90 0.33 12 0.00 5306.00 95268.00 31300 20250421 0.00 11880 20241209 163.47 31300 0.00 20250421 11980 161.27 20250203 31300 0.00 20250421 11880 163.47 20241209 0.85 Y 013580 5000 446 억 440902 N N 338 N 02 N
7 20250422 110305 58 100.00 KOSPI 건설 N N N N N 31300 0 3 0.00 0 0 0.00 0 0 0 40650 21950 31300 0.00 4.94 0 0 33700 32500 30100 28900 26500 33100 29500 447 9350 5000 0 50 1 8930907 2795 5.90 0.33 12 0.00 5306.00 95268.00 31300 20250421 0.00 11880 20241209 163.47 31300 0.00 20250421 11980 161.27 20250203 31300 0.00 20250421 11880 163.47 20241209 0.85 Y 013580 5000 446 억 440902 N N 338 N 02 N
8 20250422 100305 58 100.00 KOSPI 건설 N N N N N 31300 0 3 0.00 0 0 0.00 0 0 0 40650 21950 31300 0.00 4.94 0 0 33700 32500 30100 28900 26500 33100 29500 447 9350 5000 0 50 1 8930907 2795 5.90 0.33 12 0.00 5306.00 95268.00 31300 20250421 0.00 11880 20241209 163.47 31300 0.00 20250421 11980 161.27 20250203 31300 0.00 20250421 11880 163.47 20241209 0.85 Y 013580 5000 446 억 440902 N N 338 N 02 N
9 20250422 090305 58 100.00 KOSPI 건설 N N N N N 31300 0 3 0.00 0 0 0.00 0 0 0 40650 21950 31300 0.00 4.94 0 0 33700 32500 30100 28900 26500 33100 29500 447 9350 5000 0 50 1 8930907 2795 5.90 0.33 12 0.00 5306.00 95268.00 31300 20250421 0.00 11880 20241209 163.47 31300 0.00 20250421 11980 161.27 20250203 31300 0.00 20250421 11880 163.47 20241209 0.85 Y 013580 5000 446 억 440902 N N 338 N 02 N
10 20250421 160259 53 100.00 KOSPI 신고가 건설 N N N N N 31300 7200 1 29.88 29545607150 989260 67.09 27950 31300 27700 31300 16900 24100 29869.37 4.93 0 -23318 27366 25732 22466 20832 17566 26550 21650 447 7200 5000 0 50 1 8930907 2795 5.90 0.33 12 11.08 5306.00 95268.00 31300 20250421 0.00 11880 20241209 163.47 31300 0.00 20250421 11980 161.27 20250203 31300 0.00 20250421 11880 163.47 20241209 1.82 Y 013580 5000 446 억 440202 N N 338 N 02 N
11 20250421 150304 53 100.00 KOSPI 신고가 건설 N N N N N 31300 7200 1 29.88 29342219750 982762 66.65 27950 31300 27700 31300 16900 24100 29859.95 4.93 0 -23302 27366 25732 22466 20832 17566 26550 21650 447 7200 5000 0 50 1 8930907 2795 5.90 0.33 12 11.00 5306.00 95268.00 31300 20250421 0.00 11880 20241209 163.47 31300 0.00 20250421 11980 161.27 20250203 31300 0.00 20250421 11880 163.47 20241209 1.82 Y 013580 5000 446 억 440202 N N 1481 N 02 N
12 20250421 140304 53 100.00 KOSPI 신고가 건설 N N N N N 31300 7200 1 29.88 29133167050 976083 66.19 27950 31300 27700 31300 16900 24100 29850.09 4.93 0 -23244 27366 25732 22466 20832 17566 26550 21650 447 7200 5000 0 50 1 8930907 2795 5.90 0.33 12 10.93 5306.00 95268.00 31300 20250421 0.00 11880 20241209 163.47 31300 0.00 20250421 11980 161.27 20250203 31300 0.00 20250421 11880 163.47 20241209 1.82 Y 013580 5000 446 억 440202 N N 1481 N 02 N