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
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
20250422,160352,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14500,-140,5,-0.96,379390280,26122,41.86,14500,14700,14280,19030,10250,14640,14523.79,5.70,0,4362,15066,14852,14656,14442,14246,14960,14550,70,4390,500,10830,10,1,13389502,1941,17.75,0.84,12,0.20,817.00,17310.00,16500,20241113,-12.12,11550,20240805,25.54,14870,-2.49,20250421,12820,13.10,20250331,16500,-12.12,20241113,11550,25.54,20240805,1.21,Y,028100,500,70 억,,762743,N,N,616,N,00,N
20250422,150358,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14530,-110,5,-0.75,354732720,24421,39.13,14500,14700,14280,19030,10250,14640,14525.72,5.70,0,4031,15066,14852,14656,14442,14246,14960,14550,70,4390,500,10830,10,1,13389502,1945,17.78,0.84,12,0.18,817.00,17310.00,16500,20241113,-11.94,11550,20240805,25.80,14870,-2.29,20250421,12820,13.34,20250331,16500,-11.94,20241113,11550,25.80,20240805,1.21,Y,028100,500,70 억,,762743,N,N,4,N,00,N
20250422,140358,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14500,-140,5,-0.96,309270800,21287,34.11,14500,14700,14280,19030,10250,14640,14528.62,5.70,0,4679,15066,14852,14656,14442,14246,14960,14550,70,4390,500,10830,10,1,13389502,1941,17.75,0.84,12,0.16,817.00,17310.00,16500,20241113,-12.12,11550,20240805,25.54,14870,-2.49,20250421,12820,13.10,20250331,16500,-12.12,20241113,11550,25.54,20240805,1.21,Y,028100,500,70 억,,762743,N,N,4,N,00,N
20250422,130357,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14560,-80,5,-0.55,258567770,17796,28.52,14500,14700,14280,19030,10250,14640,14529.54,5.70,0,4764,15066,14852,14656,14442,14246,14960,14550,70,4390,500,10830,10,1,13389502,1950,17.82,0.84,12,0.13,817.00,17310.00,16500,20241113,-11.76,11550,20240805,26.06,14870,-2.08,20250421,12820,13.57,20250331,16500,-11.76,20241113,11550,26.06,20240805,1.21,Y,028100,500,70 억,,762743,N,N,4,N,00,N
20250422,120358,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14560,-80,5,-0.55,234389920,16133,25.85,14500,14700,14280,19030,10250,14640,14528.60,5.70,0,5150,15066,14852,14656,14442,14246,14960,14550,70,4390,500,10830,10,1,13389502,1950,17.82,0.84,12,0.12,817.00,17310.00,16500,20241113,-11.76,11550,20240805,26.06,14870,-2.08,20250421,12820,13.57,20250331,16500,-11.76,20241113,11550,26.06,20240805,1.21,Y,028100,500,70 억,,762743,N,N,4,N,00,N
20250422,110357,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14560,-80,5,-0.55,196753740,13543,21.70,14500,14700,14280,19030,10250,14640,14528.08,5.70,0,4426,15066,14852,14656,14442,14246,14960,14550,70,4390,500,10830,10,1,13389502,1950,17.82,0.84,12,0.10,817.00,17310.00,16500,20241113,-11.76,11550,20240805,26.06,14870,-2.08,20250421,12820,13.57,20250331,16500,-11.76,20241113,11550,26.06,20240805,1.21,Y,028100,500,70 억,,762743,N,N,4,N,00,N
20250422,100358,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14500,-140,5,-0.96,163308930,11242,18.02,14500,14700,14280,19030,10250,14640,14526.68,5.70,0,3430,15066,14852,14656,14442,14246,14960,14550,70,4390,500,10830,10,1,13389502,1941,17.75,0.84,12,0.08,817.00,17310.00,16500,20241113,-12.12,11550,20240805,25.54,14870,-2.49,20250421,12820,13.10,20250331,16500,-12.12,20241113,11550,25.54,20240805,1.21,Y,028100,500,70 억,,762743,N,N,4,N,00,N
20250422,090358,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14680,40,2,0.27,22463880,1540,2.47,14500,14700,14490,19030,10250,14640,14586.94,5.70,0,501,15066,14852,14656,14442,14246,14960,14550,70,4390,500,10830,10,1,13389502,1966,17.97,0.85,12,0.01,817.00,17310.00,16500,20241113,-11.03,11550,20240805,27.10,14870,-1.28,20250421,12820,14.51,20250331,16500,-11.03,20241113,11550,27.10,20240805,1.21,Y,028100,500,70 억,,762743,N,N,4,N,00,N
20250421,160350,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14640,270,2,1.88,917699085,62402,169.60,14500,14870,14460,18680,10060,14370,14706.24,5.70,0,2273,14856,14612,14256,14012,13656,14735,14135,70,4310,500,10630,10,1,13389502,1960,17.92,0.85,12,0.47,817.00,17310.00,16500,20241113,-11.27,11550,20240805,26.75,14870,-1.55,20250421,12820,14.20,20250331,16500,-11.27,20241113,11550,26.75,20240805,1.22,Y,028100,500,70 억,,763548,N,N,4,N,00,N
20250421,150356,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14650,280,2,1.95,873380765,59372,161.37,14500,14870,14460,18680,10060,14370,14710.31,5.70,0,2492,14856,14612,14256,14012,13656,14735,14135,70,4310,500,10630,10,1,13389502,1962,17.93,0.85,12,0.44,817.00,17310.00,16500,20241113,-11.21,11550,20240805,26.84,14870,-1.48,20250421,12820,14.27,20250331,16500,-11.21,20241113,11550,26.84,20240805,1.22,Y,028100,500,70 억,,763548,N,N,41,N,00,N
20250421,140356,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14660,290,2,2.02,851868555,57905,157.38,14500,14870,14460,18680,10060,14370,14711.49,5.70,0,2476,14856,14612,14256,14012,13656,14735,14135,70,4310,500,10630,10,1,13389502,1963,17.94,0.85,12,0.43,817.00,17310.00,16500,20241113,-11.15,11550,20240805,26.93,14870,-1.41,20250421,12820,14.35,20250331,16500,-11.15,20241113,11550,26.93,20240805,1.22,Y,028100,500,70 억,,763548,N,N,41,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 160352 57 100.00 KOSPI 건설 N N N N N 14500 -140 5 -0.96 379390280 26122 41.86 14500 14700 14280 19030 10250 14640 14523.79 5.70 0 4362 15066 14852 14656 14442 14246 14960 14550 70 4390 500 10830 10 1 13389502 1941 17.75 0.84 12 0.20 817.00 17310.00 16500 20241113 -12.12 11550 20240805 25.54 14870 -2.49 20250421 12820 13.10 20250331 16500 -12.12 20241113 11550 25.54 20240805 1.21 Y 028100 500 70 억 762743 N N 616 N 00 N
3 20250422 150358 57 100.00 KOSPI 건설 N N N N N 14530 -110 5 -0.75 354732720 24421 39.13 14500 14700 14280 19030 10250 14640 14525.72 5.70 0 4031 15066 14852 14656 14442 14246 14960 14550 70 4390 500 10830 10 1 13389502 1945 17.78 0.84 12 0.18 817.00 17310.00 16500 20241113 -11.94 11550 20240805 25.80 14870 -2.29 20250421 12820 13.34 20250331 16500 -11.94 20241113 11550 25.80 20240805 1.21 Y 028100 500 70 억 762743 N N 4 N 00 N
4 20250422 140358 57 100.00 KOSPI 건설 N N N N N 14500 -140 5 -0.96 309270800 21287 34.11 14500 14700 14280 19030 10250 14640 14528.62 5.70 0 4679 15066 14852 14656 14442 14246 14960 14550 70 4390 500 10830 10 1 13389502 1941 17.75 0.84 12 0.16 817.00 17310.00 16500 20241113 -12.12 11550 20240805 25.54 14870 -2.49 20250421 12820 13.10 20250331 16500 -12.12 20241113 11550 25.54 20240805 1.21 Y 028100 500 70 억 762743 N N 4 N 00 N
5 20250422 130357 57 100.00 KOSPI 건설 N N N N N 14560 -80 5 -0.55 258567770 17796 28.52 14500 14700 14280 19030 10250 14640 14529.54 5.70 0 4764 15066 14852 14656 14442 14246 14960 14550 70 4390 500 10830 10 1 13389502 1950 17.82 0.84 12 0.13 817.00 17310.00 16500 20241113 -11.76 11550 20240805 26.06 14870 -2.08 20250421 12820 13.57 20250331 16500 -11.76 20241113 11550 26.06 20240805 1.21 Y 028100 500 70 억 762743 N N 4 N 00 N
6 20250422 120358 57 100.00 KOSPI 건설 N N N N N 14560 -80 5 -0.55 234389920 16133 25.85 14500 14700 14280 19030 10250 14640 14528.60 5.70 0 5150 15066 14852 14656 14442 14246 14960 14550 70 4390 500 10830 10 1 13389502 1950 17.82 0.84 12 0.12 817.00 17310.00 16500 20241113 -11.76 11550 20240805 26.06 14870 -2.08 20250421 12820 13.57 20250331 16500 -11.76 20241113 11550 26.06 20240805 1.21 Y 028100 500 70 억 762743 N N 4 N 00 N
7 20250422 110357 57 100.00 KOSPI 건설 N N N N N 14560 -80 5 -0.55 196753740 13543 21.70 14500 14700 14280 19030 10250 14640 14528.08 5.70 0 4426 15066 14852 14656 14442 14246 14960 14550 70 4390 500 10830 10 1 13389502 1950 17.82 0.84 12 0.10 817.00 17310.00 16500 20241113 -11.76 11550 20240805 26.06 14870 -2.08 20250421 12820 13.57 20250331 16500 -11.76 20241113 11550 26.06 20240805 1.21 Y 028100 500 70 억 762743 N N 4 N 00 N
8 20250422 100358 57 100.00 KOSPI 건설 N N N N N 14500 -140 5 -0.96 163308930 11242 18.02 14500 14700 14280 19030 10250 14640 14526.68 5.70 0 3430 15066 14852 14656 14442 14246 14960 14550 70 4390 500 10830 10 1 13389502 1941 17.75 0.84 12 0.08 817.00 17310.00 16500 20241113 -12.12 11550 20240805 25.54 14870 -2.49 20250421 12820 13.10 20250331 16500 -12.12 20241113 11550 25.54 20240805 1.21 Y 028100 500 70 억 762743 N N 4 N 00 N
9 20250422 090358 57 100.00 KOSPI 건설 N N N N N 14680 40 2 0.27 22463880 1540 2.47 14500 14700 14490 19030 10250 14640 14586.94 5.70 0 501 15066 14852 14656 14442 14246 14960 14550 70 4390 500 10830 10 1 13389502 1966 17.97 0.85 12 0.01 817.00 17310.00 16500 20241113 -11.03 11550 20240805 27.10 14870 -1.28 20250421 12820 14.51 20250331 16500 -11.03 20241113 11550 27.10 20240805 1.21 Y 028100 500 70 억 762743 N N 4 N 00 N
10 20250421 160350 57 100.00 KOSPI 건설 N N N N N 14640 270 2 1.88 917699085 62402 169.60 14500 14870 14460 18680 10060 14370 14706.24 5.70 0 2273 14856 14612 14256 14012 13656 14735 14135 70 4310 500 10630 10 1 13389502 1960 17.92 0.85 12 0.47 817.00 17310.00 16500 20241113 -11.27 11550 20240805 26.75 14870 -1.55 20250421 12820 14.20 20250331 16500 -11.27 20241113 11550 26.75 20240805 1.22 Y 028100 500 70 억 763548 N N 4 N 00 N
11 20250421 150356 57 100.00 KOSPI 건설 N N N N N 14650 280 2 1.95 873380765 59372 161.37 14500 14870 14460 18680 10060 14370 14710.31 5.70 0 2492 14856 14612 14256 14012 13656 14735 14135 70 4310 500 10630 10 1 13389502 1962 17.93 0.85 12 0.44 817.00 17310.00 16500 20241113 -11.21 11550 20240805 26.84 14870 -1.48 20250421 12820 14.27 20250331 16500 -11.21 20241113 11550 26.84 20240805 1.22 Y 028100 500 70 억 763548 N N 41 N 00 N
12 20250421 140356 57 100.00 KOSPI 건설 N N N N N 14660 290 2 2.02 851868555 57905 157.38 14500 14870 14460 18680 10060 14370 14711.49 5.70 0 2476 14856 14612 14256 14012 13656 14735 14135 70 4310 500 10630 10 1 13389502 1963 17.94 0.85 12 0.43 817.00 17310.00 16500 20241113 -11.15 11550 20240805 26.93 14870 -1.41 20250421 12820 14.35 20250331 16500 -11.15 20241113 11550 26.93 20240805 1.22 Y 028100 500 70 억 763548 N N 41 N 00 N