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
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
20250422,160718,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7410,-150,5,-1.98,6801388115,918763,99.38,7320,7560,7270,9820,5300,7560,7402.77,2.56,0,36074,7886,7722,7596,7432,7306,7660,7370,4164,2260,5000,4680,10,1,83274281,6171,115.78,1.79,12,1.10,64.00,4141.00,9900,20250306,-25.15,2180,20241031,239.91,9900,-25.15,20250306,5540,33.75,20250106,9900,-25.15,20250306,2180,239.91,20241031,0.00,Y,097230,5000,4163 억,,2128089,N,N,18199,N,00,N
20250422,150731,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7400,-160,5,-2.12,6569064065,887354,95.99,7320,7560,7270,9820,5300,7560,7402.98,2.56,0,24655,7886,7722,7596,7432,7306,7660,7370,4164,2260,5000,4680,10,1,83274281,6162,115.62,1.79,12,1.07,64.00,4141.00,9900,20250306,-25.25,2180,20241031,239.45,9900,-25.25,20250306,5540,33.57,20250106,9900,-25.25,20250306,2180,239.45,20241031,0.00,Y,097230,5000,4163 억,,2128089,N,N,5358,N,00,N
20250422,140730,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7340,-220,5,-2.91,5572521295,751680,81.31,7320,7560,7270,9820,5300,7560,7413.42,2.56,0,-12499,7886,7722,7596,7432,7306,7660,7370,4164,2260,5000,4680,10,1,83274281,6112,114.69,1.77,12,0.90,64.00,4141.00,9900,20250306,-25.86,2180,20241031,236.70,9900,-25.86,20250306,5540,32.49,20250106,9900,-25.86,20250306,2180,236.70,20241031,0.00,Y,097230,5000,4163 억,,2128089,N,N,5358,N,00,N
20250422,130728,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7470,-90,5,-1.19,4084822975,549742,59.47,7320,7560,7270,9820,5300,7560,7430.44,2.56,0,-24083,7886,7722,7596,7432,7306,7660,7370,4164,2260,5000,4680,10,1,83274281,6221,116.72,1.80,12,0.66,64.00,4141.00,9900,20250306,-24.55,2180,20241031,242.66,9900,-24.55,20250306,5540,34.84,20250106,9900,-24.55,20250306,2180,242.66,20241031,0.00,Y,097230,5000,4163 억,,2128089,N,N,5358,N,00,N
20250422,120730,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7480,-80,5,-1.06,3855014310,518995,56.14,7320,7560,7270,9820,5300,7560,7427.84,2.56,0,-16720,7886,7722,7596,7432,7306,7660,7370,4164,2260,5000,4680,10,1,83274281,6229,116.88,1.81,12,0.62,64.00,4141.00,9900,20250306,-24.44,2180,20241031,243.12,9900,-24.44,20250306,5540,35.02,20250106,9900,-24.44,20250306,2180,243.12,20241031,0.00,Y,097230,5000,4163 억,,2128089,N,N,5358,N,00,N
20250422,110730,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7530,-30,5,-0.40,3306892935,446038,48.25,7320,7550,7270,9820,5300,7560,7413.93,2.56,0,9228,7886,7722,7596,7432,7306,7660,7370,4164,2260,5000,4680,10,1,83274281,6271,117.66,1.82,12,0.54,64.00,4141.00,9900,20250306,-23.94,2180,20241031,245.41,9900,-23.94,20250306,5540,35.92,20250106,9900,-23.94,20250306,2180,245.41,20241031,0.00,Y,097230,5000,4163 억,,2128089,N,N,5358,N,00,N
20250422,100729,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7410,-150,5,-1.98,2627902370,355059,38.41,7320,7530,7270,9820,5300,7560,7401.31,2.56,0,708,7886,7722,7596,7432,7306,7660,7370,4164,2260,5000,4680,10,1,83274281,6171,115.78,1.79,12,0.43,64.00,4141.00,9900,20250306,-25.15,2180,20241031,239.91,9900,-25.15,20250306,5540,33.75,20250106,9900,-25.15,20250306,2180,239.91,20241031,0.00,Y,097230,5000,4163 억,,2128089,N,N,5358,N,00,N
20250422,090731,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7400,-160,5,-2.12,640344070,86528,9.36,7320,7510,7270,9820,5300,7560,7400.43,2.56,0,12049,7886,7722,7596,7432,7306,7660,7370,4164,2260,5000,4680,10,1,83274281,6162,115.62,1.79,12,0.10,64.00,4141.00,9900,20250306,-25.25,2180,20241031,239.45,9900,-25.25,20250306,5540,33.57,20250106,9900,-25.25,20250306,2180,239.45,20241031,0.00,Y,097230,5000,4163 억,,2128089,N,N,5358,N,00,N
20250421,160715,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7560,-270,5,-3.45,6983059905,924463,80.18,7760,7760,7470,10170,5490,7830,7553.64,2.37,0,164649,8276,8052,7816,7592,7356,7935,7475,4164,2340,5000,4850,10,1,83274281,6296,118.12,1.83,12,1.11,64.00,4141.00,9900,20250306,-23.64,2180,20241031,246.79,9900,-23.64,20250306,5540,36.46,20250106,9900,-23.64,20250306,2180,246.79,20241031,0.00,Y,097230,5000,4163 억,,1970407,N,N,5358,N,00,N
20250421,150728,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7580,-250,5,-3.19,6578874775,870811,75.52,7760,7760,7470,10170,5490,7830,7554.88,2.37,0,161776,8276,8052,7816,7592,7356,7935,7475,4164,2340,5000,4850,10,1,83274281,6312,118.44,1.83,12,1.05,64.00,4141.00,9900,20250306,-23.43,2180,20241031,247.71,9900,-23.43,20250306,5540,36.82,20250106,9900,-23.43,20250306,2180,247.71,20241031,0.00,Y,097230,5000,4163 억,,1970407,N,N,24865,N,00,N
20250421,140727,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7570,-260,5,-3.32,6095160745,806875,69.98,7760,7760,7470,10170,5490,7830,7554.03,2.37,0,146359,8276,8052,7816,7592,7356,7935,7475,4164,2340,5000,4850,10,1,83274281,6304,118.28,1.83,12,0.97,64.00,4141.00,9900,20250306,-23.54,2180,20241031,247.25,9900,-23.54,20250306,5540,36.64,20250106,9900,-23.54,20250306,2180,247.25,20241031,0.00,Y,097230,5000,4163 억,,1970407,N,N,24865,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 160718 57 100.00 KOSPI 건설 N N N N N 7410 -150 5 -1.98 6801388115 918763 99.38 7320 7560 7270 9820 5300 7560 7402.77 2.56 0 36074 7886 7722 7596 7432 7306 7660 7370 4164 2260 5000 4680 10 1 83274281 6171 115.78 1.79 12 1.10 64.00 4141.00 9900 20250306 -25.15 2180 20241031 239.91 9900 -25.15 20250306 5540 33.75 20250106 9900 -25.15 20250306 2180 239.91 20241031 0.00 Y 097230 5000 4163 억 2128089 N N 18199 N 00 N
3 20250422 150731 57 100.00 KOSPI 건설 N N N N N 7400 -160 5 -2.12 6569064065 887354 95.99 7320 7560 7270 9820 5300 7560 7402.98 2.56 0 24655 7886 7722 7596 7432 7306 7660 7370 4164 2260 5000 4680 10 1 83274281 6162 115.62 1.79 12 1.07 64.00 4141.00 9900 20250306 -25.25 2180 20241031 239.45 9900 -25.25 20250306 5540 33.57 20250106 9900 -25.25 20250306 2180 239.45 20241031 0.00 Y 097230 5000 4163 억 2128089 N N 5358 N 00 N
4 20250422 140730 57 100.00 KOSPI 건설 N N N N N 7340 -220 5 -2.91 5572521295 751680 81.31 7320 7560 7270 9820 5300 7560 7413.42 2.56 0 -12499 7886 7722 7596 7432 7306 7660 7370 4164 2260 5000 4680 10 1 83274281 6112 114.69 1.77 12 0.90 64.00 4141.00 9900 20250306 -25.86 2180 20241031 236.70 9900 -25.86 20250306 5540 32.49 20250106 9900 -25.86 20250306 2180 236.70 20241031 0.00 Y 097230 5000 4163 억 2128089 N N 5358 N 00 N
5 20250422 130728 57 100.00 KOSPI 건설 N N N N N 7470 -90 5 -1.19 4084822975 549742 59.47 7320 7560 7270 9820 5300 7560 7430.44 2.56 0 -24083 7886 7722 7596 7432 7306 7660 7370 4164 2260 5000 4680 10 1 83274281 6221 116.72 1.80 12 0.66 64.00 4141.00 9900 20250306 -24.55 2180 20241031 242.66 9900 -24.55 20250306 5540 34.84 20250106 9900 -24.55 20250306 2180 242.66 20241031 0.00 Y 097230 5000 4163 억 2128089 N N 5358 N 00 N
6 20250422 120730 57 100.00 KOSPI 건설 N N N N N 7480 -80 5 -1.06 3855014310 518995 56.14 7320 7560 7270 9820 5300 7560 7427.84 2.56 0 -16720 7886 7722 7596 7432 7306 7660 7370 4164 2260 5000 4680 10 1 83274281 6229 116.88 1.81 12 0.62 64.00 4141.00 9900 20250306 -24.44 2180 20241031 243.12 9900 -24.44 20250306 5540 35.02 20250106 9900 -24.44 20250306 2180 243.12 20241031 0.00 Y 097230 5000 4163 억 2128089 N N 5358 N 00 N
7 20250422 110730 57 100.00 KOSPI 건설 N N N N N 7530 -30 5 -0.40 3306892935 446038 48.25 7320 7550 7270 9820 5300 7560 7413.93 2.56 0 9228 7886 7722 7596 7432 7306 7660 7370 4164 2260 5000 4680 10 1 83274281 6271 117.66 1.82 12 0.54 64.00 4141.00 9900 20250306 -23.94 2180 20241031 245.41 9900 -23.94 20250306 5540 35.92 20250106 9900 -23.94 20250306 2180 245.41 20241031 0.00 Y 097230 5000 4163 억 2128089 N N 5358 N 00 N
8 20250422 100729 57 100.00 KOSPI 건설 N N N N N 7410 -150 5 -1.98 2627902370 355059 38.41 7320 7530 7270 9820 5300 7560 7401.31 2.56 0 708 7886 7722 7596 7432 7306 7660 7370 4164 2260 5000 4680 10 1 83274281 6171 115.78 1.79 12 0.43 64.00 4141.00 9900 20250306 -25.15 2180 20241031 239.91 9900 -25.15 20250306 5540 33.75 20250106 9900 -25.15 20250306 2180 239.91 20241031 0.00 Y 097230 5000 4163 억 2128089 N N 5358 N 00 N
9 20250422 090731 57 100.00 KOSPI 건설 N N N N N 7400 -160 5 -2.12 640344070 86528 9.36 7320 7510 7270 9820 5300 7560 7400.43 2.56 0 12049 7886 7722 7596 7432 7306 7660 7370 4164 2260 5000 4680 10 1 83274281 6162 115.62 1.79 12 0.10 64.00 4141.00 9900 20250306 -25.25 2180 20241031 239.45 9900 -25.25 20250306 5540 33.57 20250106 9900 -25.25 20250306 2180 239.45 20241031 0.00 Y 097230 5000 4163 억 2128089 N N 5358 N 00 N
10 20250421 160715 57 100.00 KOSPI 건설 N N N N N 7560 -270 5 -3.45 6983059905 924463 80.18 7760 7760 7470 10170 5490 7830 7553.64 2.37 0 164649 8276 8052 7816 7592 7356 7935 7475 4164 2340 5000 4850 10 1 83274281 6296 118.12 1.83 12 1.11 64.00 4141.00 9900 20250306 -23.64 2180 20241031 246.79 9900 -23.64 20250306 5540 36.46 20250106 9900 -23.64 20250306 2180 246.79 20241031 0.00 Y 097230 5000 4163 억 1970407 N N 5358 N 00 N
11 20250421 150728 57 100.00 KOSPI 건설 N N N N N 7580 -250 5 -3.19 6578874775 870811 75.52 7760 7760 7470 10170 5490 7830 7554.88 2.37 0 161776 8276 8052 7816 7592 7356 7935 7475 4164 2340 5000 4850 10 1 83274281 6312 118.44 1.83 12 1.05 64.00 4141.00 9900 20250306 -23.43 2180 20241031 247.71 9900 -23.43 20250306 5540 36.82 20250106 9900 -23.43 20250306 2180 247.71 20241031 0.00 Y 097230 5000 4163 억 1970407 N N 24865 N 00 N
12 20250421 140727 57 100.00 KOSPI 건설 N N N N N 7570 -260 5 -3.32 6095160745 806875 69.98 7760 7760 7470 10170 5490 7830 7554.03 2.37 0 146359 8276 8052 7816 7592 7356 7935 7475 4164 2340 5000 4850 10 1 83274281 6304 118.28 1.83 12 0.97 64.00 4141.00 9900 20250306 -23.54 2180 20241031 247.25 9900 -23.54 20250306 5540 36.64 20250106 9900 -23.54 20250306 2180 247.25 20241031 0.00 Y 097230 5000 4163 억 1970407 N N 24865 N 00 N