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
480370/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
20250422,161308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12110,-310,5,-2.50,1522485365,124247,86.03,12260,12490,12110,16140,8700,12420,12253.77,1.44,0,-6701,12800,12610,12350,12160,11900,12705,12255,11,3720,100,8690,10,1,10934861,1324,5.77,1.25,12,1.14,2100.00,9659.00,28000,20250317,-56.75,11330,20250409,6.88,28000,-56.75,20250317,11330,6.88,20250409,28000,-56.75,20250317,11330,6.88,20250409,0.02,Y,480370,100,10 억,,157745,N,N,79,N,00,N
20250422,151332,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12150,-270,5,-2.17,1431157665,116715,80.81,12260,12490,12110,16140,8700,12420,12261.99,1.44,0,-6466,12800,12610,12350,12160,11900,12705,12255,11,3720,100,8690,10,1,10934861,1329,5.79,1.26,12,1.07,2100.00,9659.00,28000,20250317,-56.61,11330,20250409,7.24,28000,-56.61,20250317,11330,7.24,20250409,28000,-56.61,20250317,11330,7.24,20250409,0.02,Y,480370,100,10 억,,157745,N,N,124,N,00,N
20250422,141332,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12140,-280,5,-2.25,1282694075,104488,72.34,12260,12490,12110,16140,8700,12420,12275.99,1.44,0,-6355,12800,12610,12350,12160,11900,12705,12255,11,3720,100,8690,10,1,10934861,1327,5.78,1.26,12,0.96,2100.00,9659.00,28000,20250317,-56.64,11330,20250409,7.15,28000,-56.64,20250317,11330,7.15,20250409,28000,-56.64,20250317,11330,7.15,20250409,0.02,Y,480370,100,10 억,,157745,N,N,124,N,00,N
20250422,131329,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12190,-230,5,-1.85,1105951675,89939,62.27,12260,12490,12160,16140,8700,12420,12296.69,1.44,0,-5594,12800,12610,12350,12160,11900,12705,12255,11,3720,100,8690,10,1,10934861,1333,5.80,1.26,12,0.82,2100.00,9659.00,28000,20250317,-56.46,11330,20250409,7.59,28000,-56.46,20250317,11330,7.59,20250409,28000,-56.46,20250317,11330,7.59,20250409,0.02,Y,480370,100,10 억,,157745,N,N,124,N,00,N
20250422,121334,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12260,-160,5,-1.29,887557110,72045,49.88,12260,12490,12230,16140,8700,12420,12319.48,1.44,0,-3686,12800,12610,12350,12160,11900,12705,12255,11,3720,100,8690,10,1,10934861,1341,5.84,1.27,12,0.66,2100.00,9659.00,28000,20250317,-56.21,11330,20250409,8.21,28000,-56.21,20250317,11330,8.21,20250409,28000,-56.21,20250317,11330,8.21,20250409,0.02,Y,480370,100,10 억,,157745,N,N,124,N,00,N
20250422,111330,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12300,-120,5,-0.97,674558100,54694,37.87,12260,12490,12260,16140,8700,12420,12333.31,1.44,0,-973,12800,12610,12350,12160,11900,12705,12255,11,3720,100,8690,10,1,10934861,1345,5.86,1.27,12,0.50,2100.00,9659.00,28000,20250317,-56.07,11330,20250409,8.56,28000,-56.07,20250317,11330,8.56,20250409,28000,-56.07,20250317,11330,8.56,20250409,0.02,Y,480370,100,10 억,,157745,N,N,124,N,00,N
20250422,101331,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12350,-70,5,-0.56,495126580,40109,27.77,12260,12490,12260,16140,8700,12420,12344.53,1.44,0,-101,12800,12610,12350,12160,11900,12705,12255,11,3720,100,8690,10,1,10934861,1350,5.88,1.28,12,0.37,2100.00,9659.00,28000,20250317,-55.89,11330,20250409,9.00,28000,-55.89,20250317,11330,9.00,20250409,28000,-55.89,20250317,11330,9.00,20250409,0.02,Y,480370,100,10 억,,157745,N,N,124,N,00,N
20250422,091334,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12310,-110,5,-0.89,103125980,8380,5.80,12260,12380,12260,16140,8700,12420,12306.20,1.44,0,-104,12800,12610,12350,12160,11900,12705,12255,11,3720,100,8690,10,1,10934861,1346,5.86,1.27,12,0.08,2100.00,9659.00,28000,20250317,-56.04,11330,20250409,8.65,28000,-56.04,20250317,11330,8.65,20250409,28000,-56.04,20250317,11330,8.65,20250409,0.02,Y,480370,100,10 억,,157745,N,N,124,N,00,N
20250421,161304,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12420,10,2,0.08,1757513550,142714,78.16,12300,12540,12090,16130,8690,12410,12314.78,1.27,0,19136,13066,12737,12571,12242,12076,12655,12160,11,3720,100,8680,10,1,10934861,1358,5.91,1.29,12,1.31,2100.00,9659.00,28000,20250317,-55.64,11330,20250409,9.62,28000,-55.64,20250317,11330,9.62,20250409,28000,-55.64,20250317,11330,9.62,20250409,0.04,Y,480370,100,10 억,,138609,N,N,124,N,00,N
20250421,151327,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12450,40,2,0.32,1667234250,135443,74.18,12300,12540,12090,16130,8690,12410,12309.47,1.27,0,18556,13066,12737,12571,12242,12076,12655,12160,11,3720,100,8680,10,1,10934861,1361,5.93,1.29,12,1.24,2100.00,9659.00,28000,20250317,-55.54,11330,20250409,9.89,28000,-55.54,20250317,11330,9.89,20250409,28000,-55.54,20250317,11330,9.89,20250409,0.04,Y,480370,100,10 억,,138609,N,N,427,N,00,N
20250421,141326,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12390,-20,5,-0.16,1442191370,117409,64.31,12300,12540,12090,16130,8690,12410,12283.45,1.27,0,16590,13066,12737,12571,12242,12076,12655,12160,11,3720,100,8680,10,1,10934861,1355,5.90,1.28,12,1.07,2100.00,9659.00,28000,20250317,-55.75,11330,20250409,9.36,28000,-55.75,20250317,11330,9.36,20250409,28000,-55.75,20250317,11330,9.36,20250409,0.04,Y,480370,100,10 억,,138609,N,N,427,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 161308 57 100.00 KOSPI 건설 N N N N N 12110 -310 5 -2.50 1522485365 124247 86.03 12260 12490 12110 16140 8700 12420 12253.77 1.44 0 -6701 12800 12610 12350 12160 11900 12705 12255 11 3720 100 8690 10 1 10934861 1324 5.77 1.25 12 1.14 2100.00 9659.00 28000 20250317 -56.75 11330 20250409 6.88 28000 -56.75 20250317 11330 6.88 20250409 28000 -56.75 20250317 11330 6.88 20250409 0.02 Y 480370 100 10 억 157745 N N 79 N 00 N
3 20250422 151332 57 100.00 KOSPI 건설 N N N N N 12150 -270 5 -2.17 1431157665 116715 80.81 12260 12490 12110 16140 8700 12420 12261.99 1.44 0 -6466 12800 12610 12350 12160 11900 12705 12255 11 3720 100 8690 10 1 10934861 1329 5.79 1.26 12 1.07 2100.00 9659.00 28000 20250317 -56.61 11330 20250409 7.24 28000 -56.61 20250317 11330 7.24 20250409 28000 -56.61 20250317 11330 7.24 20250409 0.02 Y 480370 100 10 억 157745 N N 124 N 00 N
4 20250422 141332 57 100.00 KOSPI 건설 N N N N N 12140 -280 5 -2.25 1282694075 104488 72.34 12260 12490 12110 16140 8700 12420 12275.99 1.44 0 -6355 12800 12610 12350 12160 11900 12705 12255 11 3720 100 8690 10 1 10934861 1327 5.78 1.26 12 0.96 2100.00 9659.00 28000 20250317 -56.64 11330 20250409 7.15 28000 -56.64 20250317 11330 7.15 20250409 28000 -56.64 20250317 11330 7.15 20250409 0.02 Y 480370 100 10 억 157745 N N 124 N 00 N
5 20250422 131329 57 100.00 KOSPI 건설 N N N N N 12190 -230 5 -1.85 1105951675 89939 62.27 12260 12490 12160 16140 8700 12420 12296.69 1.44 0 -5594 12800 12610 12350 12160 11900 12705 12255 11 3720 100 8690 10 1 10934861 1333 5.80 1.26 12 0.82 2100.00 9659.00 28000 20250317 -56.46 11330 20250409 7.59 28000 -56.46 20250317 11330 7.59 20250409 28000 -56.46 20250317 11330 7.59 20250409 0.02 Y 480370 100 10 억 157745 N N 124 N 00 N
6 20250422 121334 57 100.00 KOSPI 건설 N N N N N 12260 -160 5 -1.29 887557110 72045 49.88 12260 12490 12230 16140 8700 12420 12319.48 1.44 0 -3686 12800 12610 12350 12160 11900 12705 12255 11 3720 100 8690 10 1 10934861 1341 5.84 1.27 12 0.66 2100.00 9659.00 28000 20250317 -56.21 11330 20250409 8.21 28000 -56.21 20250317 11330 8.21 20250409 28000 -56.21 20250317 11330 8.21 20250409 0.02 Y 480370 100 10 억 157745 N N 124 N 00 N
7 20250422 111330 57 100.00 KOSPI 건설 N N N N N 12300 -120 5 -0.97 674558100 54694 37.87 12260 12490 12260 16140 8700 12420 12333.31 1.44 0 -973 12800 12610 12350 12160 11900 12705 12255 11 3720 100 8690 10 1 10934861 1345 5.86 1.27 12 0.50 2100.00 9659.00 28000 20250317 -56.07 11330 20250409 8.56 28000 -56.07 20250317 11330 8.56 20250409 28000 -56.07 20250317 11330 8.56 20250409 0.02 Y 480370 100 10 억 157745 N N 124 N 00 N
8 20250422 101331 57 100.00 KOSPI 건설 N N N N N 12350 -70 5 -0.56 495126580 40109 27.77 12260 12490 12260 16140 8700 12420 12344.53 1.44 0 -101 12800 12610 12350 12160 11900 12705 12255 11 3720 100 8690 10 1 10934861 1350 5.88 1.28 12 0.37 2100.00 9659.00 28000 20250317 -55.89 11330 20250409 9.00 28000 -55.89 20250317 11330 9.00 20250409 28000 -55.89 20250317 11330 9.00 20250409 0.02 Y 480370 100 10 억 157745 N N 124 N 00 N
9 20250422 091334 57 100.00 KOSPI 건설 N N N N N 12310 -110 5 -0.89 103125980 8380 5.80 12260 12380 12260 16140 8700 12420 12306.20 1.44 0 -104 12800 12610 12350 12160 11900 12705 12255 11 3720 100 8690 10 1 10934861 1346 5.86 1.27 12 0.08 2100.00 9659.00 28000 20250317 -56.04 11330 20250409 8.65 28000 -56.04 20250317 11330 8.65 20250409 28000 -56.04 20250317 11330 8.65 20250409 0.02 Y 480370 100 10 억 157745 N N 124 N 00 N
10 20250421 161304 57 100.00 KOSPI 건설 N N N N N 12420 10 2 0.08 1757513550 142714 78.16 12300 12540 12090 16130 8690 12410 12314.78 1.27 0 19136 13066 12737 12571 12242 12076 12655 12160 11 3720 100 8680 10 1 10934861 1358 5.91 1.29 12 1.31 2100.00 9659.00 28000 20250317 -55.64 11330 20250409 9.62 28000 -55.64 20250317 11330 9.62 20250409 28000 -55.64 20250317 11330 9.62 20250409 0.04 Y 480370 100 10 억 138609 N N 124 N 00 N
11 20250421 151327 57 100.00 KOSPI 건설 N N N N N 12450 40 2 0.32 1667234250 135443 74.18 12300 12540 12090 16130 8690 12410 12309.47 1.27 0 18556 13066 12737 12571 12242 12076 12655 12160 11 3720 100 8680 10 1 10934861 1361 5.93 1.29 12 1.24 2100.00 9659.00 28000 20250317 -55.54 11330 20250409 9.89 28000 -55.54 20250317 11330 9.89 20250409 28000 -55.54 20250317 11330 9.89 20250409 0.04 Y 480370 100 10 억 138609 N N 427 N 00 N
12 20250421 141326 57 100.00 KOSPI 건설 N N N N N 12390 -20 5 -0.16 1442191370 117409 64.31 12300 12540 12090 16130 8690 12410 12283.45 1.27 0 16590 13066 12737 12571 12242 12076 12655 12160 11 3720 100 8680 10 1 10934861 1355 5.90 1.28 12 1.07 2100.00 9659.00 28000 20250317 -55.75 11330 20250409 9.36 28000 -55.75 20250317 11330 9.36 20250409 28000 -55.75 20250317 11330 9.36 20250409 0.04 Y 480370 100 10 억 138609 N N 427 N 00 N