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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160714,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8250,0,3,0.00,42364896960,5098028,42.76,8590,8590,8100,10720,5780,8250,8310.06,2.78,0,-68060,9330,8790,7990,7450,6650,9060,7720,4164,2470,5000,5110,10,1,83274281,6870,128.91,1.99,12,6.12,64.00,4141.00,9900,20250306,-16.67,2180,20241031,278.44,9900,-16.67,20250306,5540,48.92,20250106,9900,-16.67,20250306,2180,278.44,20241031,0.00,Y,097230,5000,4163 억,,2315799,N,N,75963,N,00,N
20250414,150720,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8270,20,2,0.24,40938561875,4925364,41.31,8590,8590,8100,10720,5780,8250,8311.79,2.78,0,-61483,9330,8790,7990,7450,6650,9060,7720,4164,2470,5000,5110,10,1,83274281,6887,129.22,2.00,12,5.91,64.00,4141.00,9900,20250306,-16.46,2180,20241031,279.36,9900,-16.46,20250306,5540,49.28,20250106,9900,-16.46,20250306,2180,279.36,20241031,0.00,Y,097230,5000,4163 억,,2315799,N,N,112378,N,00,N
20250414,140718,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8200,-50,5,-0.61,34507618235,4149439,34.80,8590,8590,8100,10720,5780,8250,8316.21,2.78,0,-56729,9330,8790,7990,7450,6650,9060,7720,4164,2470,5000,5110,10,1,83274281,6828,128.12,1.98,12,4.98,64.00,4141.00,9900,20250306,-17.17,2180,20241031,276.15,9900,-17.17,20250306,5540,48.01,20250106,9900,-17.17,20250306,2180,276.15,20241031,0.00,Y,097230,5000,4163 억,,2315799,N,N,112378,N,00,N
20250414,130718,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8230,-20,5,-0.24,32681755070,3926728,32.93,8590,8590,8100,10720,5780,8250,8322.90,2.78,0,-39881,9330,8790,7990,7450,6650,9060,7720,4164,2470,5000,5110,10,1,83274281,6853,128.59,1.99,12,4.72,64.00,4141.00,9900,20250306,-16.87,2180,20241031,277.52,9900,-16.87,20250306,5540,48.56,20250106,9900,-16.87,20250306,2180,277.52,20241031,0.00,Y,097230,5000,4163 억,,2315799,N,N,112378,N,00,N
20250414,120720,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8250,0,3,0.00,31123671270,3737613,31.35,8590,8590,8100,10720,5780,8250,8327.15,2.78,0,-86770,9330,8790,7990,7450,6650,9060,7720,4164,2470,5000,5110,10,1,83274281,6870,128.91,1.99,12,4.49,64.00,4141.00,9900,20250306,-16.67,2180,20241031,278.44,9900,-16.67,20250306,5540,48.92,20250106,9900,-16.67,20250306,2180,278.44,20241031,0.00,Y,097230,5000,4163 억,,2315799,N,N,112378,N,00,N
20250414,110716,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8170,-80,5,-0.97,29271517325,3511929,29.46,8590,8590,8100,10720,5780,8250,8334.89,2.78,0,-101288,9330,8790,7990,7450,6650,9060,7720,4164,2470,5000,5110,10,1,83274281,6804,127.66,1.97,12,4.22,64.00,4141.00,9900,20250306,-17.47,2180,20241031,274.77,9900,-17.47,20250306,5540,47.47,20250106,9900,-17.47,20250306,2180,274.77,20241031,0.00,Y,097230,5000,4163 억,,2315799,N,N,112378,N,00,N
20250414,100718,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8240,-10,5,-0.12,25500978550,3054824,25.62,8590,8590,8100,10720,5780,8250,8347.78,2.78,0,-82201,9330,8790,7990,7450,6650,9060,7720,4164,2470,5000,5110,10,1,83274281,6862,128.75,1.99,12,3.67,64.00,4141.00,9900,20250306,-16.77,2180,20241031,277.98,9900,-16.77,20250306,5540,48.74,20250106,9900,-16.77,20250306,2180,277.98,20241031,0.00,Y,097230,5000,4163 억,,2315799,N,N,112378,N,00,N
20250414,090719,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8250,0,3,0.00,5985163005,709963,5.95,8590,8590,8250,10720,5780,8250,8430.27,2.78,0,-27325,9330,8790,7990,7450,6650,9060,7720,4164,2470,5000,5110,10,1,83274281,6870,128.91,1.99,12,0.85,64.00,4141.00,9900,20250306,-16.67,2180,20241031,278.44,9900,-16.67,20250306,5540,48.92,20250106,9900,-16.67,20250306,2180,278.44,20241031,0.00,Y,097230,5000,4163 억,,2315799,N,N,112378,N,00,N
20250411,160710,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8250,1370,2,19.91,96242030525,11922884,797.88,7310,8530,7190,8940,4820,6880,8071.84,2.56,0,132276,7300,7090,6850,6640,6400,7195,6745,4164,2060,5000,4260,10,1,83274281,6870,128.91,1.99,12,14.32,64.00,4141.00,9900,20250306,-16.67,2180,20241031,278.44,9900,-16.67,20250306,5540,48.92,20250106,9900,-16.67,20250306,2180,278.44,20241031,0.00,Y,097230,5000,4163 억,,2133088,N,N,112378,N,00,N
20250411,150717,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8110,1230,2,17.88,92042547370,11411332,763.65,7310,8530,7190,8940,4820,6880,8065.90,2.56,0,180554,7300,7090,6850,6640,6400,7195,6745,4164,2060,5000,4260,10,1,83274281,6754,126.72,1.96,12,13.70,64.00,4141.00,9900,20250306,-18.08,2180,20241031,272.02,9900,-18.08,20250306,5540,46.39,20250106,9900,-18.08,20250306,2180,272.02,20241031,0.00,Y,097230,5000,4163 억,,2133088,N,N,17366,N,00,N
20250411,140715,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8080,1200,2,17.44,88040699635,10918314,730.65,7310,8530,7190,8940,4820,6880,8063.59,2.56,0,217677,7300,7090,6850,6640,6400,7195,6745,4164,2060,5000,4260,10,1,83274281,6729,126.25,1.95,12,13.11,64.00,4141.00,9900,20250306,-18.38,2180,20241031,270.64,9900,-18.38,20250306,5540,45.85,20250106,9900,-18.38,20250306,2180,270.64,20241031,0.00,Y,097230,5000,4163 억,,2133088,N,N,17366,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 20250414 160714 57 100.00 KOSPI 건설 N N N N N 8250 0 3 0.00 42364896960 5098028 42.76 8590 8590 8100 10720 5780 8250 8310.06 2.78 0 -68060 9330 8790 7990 7450 6650 9060 7720 4164 2470 5000 5110 10 1 83274281 6870 128.91 1.99 12 6.12 64.00 4141.00 9900 20250306 -16.67 2180 20241031 278.44 9900 -16.67 20250306 5540 48.92 20250106 9900 -16.67 20250306 2180 278.44 20241031 0.00 Y 097230 5000 4163 억 2315799 N N 75963 N 00 N
3 20250414 150720 57 100.00 KOSPI 건설 N N N N N 8270 20 2 0.24 40938561875 4925364 41.31 8590 8590 8100 10720 5780 8250 8311.79 2.78 0 -61483 9330 8790 7990 7450 6650 9060 7720 4164 2470 5000 5110 10 1 83274281 6887 129.22 2.00 12 5.91 64.00 4141.00 9900 20250306 -16.46 2180 20241031 279.36 9900 -16.46 20250306 5540 49.28 20250106 9900 -16.46 20250306 2180 279.36 20241031 0.00 Y 097230 5000 4163 억 2315799 N N 112378 N 00 N
4 20250414 140718 57 100.00 KOSPI 건설 N N N N N 8200 -50 5 -0.61 34507618235 4149439 34.80 8590 8590 8100 10720 5780 8250 8316.21 2.78 0 -56729 9330 8790 7990 7450 6650 9060 7720 4164 2470 5000 5110 10 1 83274281 6828 128.12 1.98 12 4.98 64.00 4141.00 9900 20250306 -17.17 2180 20241031 276.15 9900 -17.17 20250306 5540 48.01 20250106 9900 -17.17 20250306 2180 276.15 20241031 0.00 Y 097230 5000 4163 억 2315799 N N 112378 N 00 N
5 20250414 130718 57 100.00 KOSPI 건설 N N N N N 8230 -20 5 -0.24 32681755070 3926728 32.93 8590 8590 8100 10720 5780 8250 8322.90 2.78 0 -39881 9330 8790 7990 7450 6650 9060 7720 4164 2470 5000 5110 10 1 83274281 6853 128.59 1.99 12 4.72 64.00 4141.00 9900 20250306 -16.87 2180 20241031 277.52 9900 -16.87 20250306 5540 48.56 20250106 9900 -16.87 20250306 2180 277.52 20241031 0.00 Y 097230 5000 4163 억 2315799 N N 112378 N 00 N
6 20250414 120720 57 100.00 KOSPI 건설 N N N N N 8250 0 3 0.00 31123671270 3737613 31.35 8590 8590 8100 10720 5780 8250 8327.15 2.78 0 -86770 9330 8790 7990 7450 6650 9060 7720 4164 2470 5000 5110 10 1 83274281 6870 128.91 1.99 12 4.49 64.00 4141.00 9900 20250306 -16.67 2180 20241031 278.44 9900 -16.67 20250306 5540 48.92 20250106 9900 -16.67 20250306 2180 278.44 20241031 0.00 Y 097230 5000 4163 억 2315799 N N 112378 N 00 N
7 20250414 110716 57 100.00 KOSPI 건설 N N N N N 8170 -80 5 -0.97 29271517325 3511929 29.46 8590 8590 8100 10720 5780 8250 8334.89 2.78 0 -101288 9330 8790 7990 7450 6650 9060 7720 4164 2470 5000 5110 10 1 83274281 6804 127.66 1.97 12 4.22 64.00 4141.00 9900 20250306 -17.47 2180 20241031 274.77 9900 -17.47 20250306 5540 47.47 20250106 9900 -17.47 20250306 2180 274.77 20241031 0.00 Y 097230 5000 4163 억 2315799 N N 112378 N 00 N
8 20250414 100718 57 100.00 KOSPI 건설 N N N N N 8240 -10 5 -0.12 25500978550 3054824 25.62 8590 8590 8100 10720 5780 8250 8347.78 2.78 0 -82201 9330 8790 7990 7450 6650 9060 7720 4164 2470 5000 5110 10 1 83274281 6862 128.75 1.99 12 3.67 64.00 4141.00 9900 20250306 -16.77 2180 20241031 277.98 9900 -16.77 20250306 5540 48.74 20250106 9900 -16.77 20250306 2180 277.98 20241031 0.00 Y 097230 5000 4163 억 2315799 N N 112378 N 00 N
9 20250414 090719 57 100.00 KOSPI 건설 N N N N N 8250 0 3 0.00 5985163005 709963 5.95 8590 8590 8250 10720 5780 8250 8430.27 2.78 0 -27325 9330 8790 7990 7450 6650 9060 7720 4164 2470 5000 5110 10 1 83274281 6870 128.91 1.99 12 0.85 64.00 4141.00 9900 20250306 -16.67 2180 20241031 278.44 9900 -16.67 20250306 5540 48.92 20250106 9900 -16.67 20250306 2180 278.44 20241031 0.00 Y 097230 5000 4163 억 2315799 N N 112378 N 00 N
10 20250411 160710 57 100.00 KOSPI 건설 N N N N N 8250 1370 2 19.91 96242030525 11922884 797.88 7310 8530 7190 8940 4820 6880 8071.84 2.56 0 132276 7300 7090 6850 6640 6400 7195 6745 4164 2060 5000 4260 10 1 83274281 6870 128.91 1.99 12 14.32 64.00 4141.00 9900 20250306 -16.67 2180 20241031 278.44 9900 -16.67 20250306 5540 48.92 20250106 9900 -16.67 20250306 2180 278.44 20241031 0.00 Y 097230 5000 4163 억 2133088 N N 112378 N 00 N
11 20250411 150717 57 100.00 KOSPI 건설 N N N N N 8110 1230 2 17.88 92042547370 11411332 763.65 7310 8530 7190 8940 4820 6880 8065.90 2.56 0 180554 7300 7090 6850 6640 6400 7195 6745 4164 2060 5000 4260 10 1 83274281 6754 126.72 1.96 12 13.70 64.00 4141.00 9900 20250306 -18.08 2180 20241031 272.02 9900 -18.08 20250306 5540 46.39 20250106 9900 -18.08 20250306 2180 272.02 20241031 0.00 Y 097230 5000 4163 억 2133088 N N 17366 N 00 N
12 20250411 140715 57 100.00 KOSPI 건설 N N N N N 8080 1200 2 17.44 88040699635 10918314 730.65 7310 8530 7190 8940 4820 6880 8063.59 2.56 0 217677 7300 7090 6850 6640 6400 7195 6745 4164 2060 5000 4260 10 1 83274281 6729 126.25 1.95 12 13.11 64.00 4141.00 9900 20250306 -18.38 2180 20241031 270.64 9900 -18.38 20250306 5540 45.85 20250106 9900 -18.38 20250306 2180 270.64 20241031 0.00 Y 097230 5000 4163 억 2133088 N N 17366 N 00 N