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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
005960/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160205,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3470,65,2,1.91,21521667,6244,81.04,3430,3495,3415,4425,2385,3405,3446.78,1.18,0,126,3555,3480,3440,3365,3325,3460,3345,1147,1020,5000,2380,5,1,22946345,796,-0.76,0.18,12,0.03,-4589.00,19657.00,5240,20240502,-33.78,3390,20250305,2.36,3870,-10.34,20250103,3390,2.36,20250305,5240,-33.78,20240502,3390,2.36,20250305,0.00,Y,005960,5000,1147 억,,269941,N,N,0,N,00,N
20250401,150205,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3480,75,2,2.20,20782247,6031,78.27,3430,3495,3415,4425,2385,3405,3445.90,1.18,0,98,3555,3480,3440,3365,3325,3460,3345,1147,1020,5000,2380,5,1,22946345,799,-0.76,0.18,12,0.03,-4589.00,19657.00,5240,20240502,-33.59,3390,20250305,2.65,3870,-10.08,20250103,3390,2.65,20250305,5240,-33.59,20240502,3390,2.65,20250305,0.00,Y,005960,5000,1147 억,,269941,N,N,0,N,00,N
20250401,140204,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3460,55,2,1.62,18014847,5233,67.92,3430,3495,3415,4425,2385,3405,3442.55,1.18,0,91,3555,3480,3440,3365,3325,3460,3345,1147,1020,5000,2380,5,1,22946345,794,-0.75,0.18,12,0.02,-4589.00,19657.00,5240,20240502,-33.97,3390,20250305,2.06,3870,-10.59,20250103,3390,2.06,20250305,5240,-33.97,20240502,3390,2.06,20250305,0.00,Y,005960,5000,1147 억,,269941,N,N,0,N,00,N
20250401,130205,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3440,35,2,1.03,14621800,4251,55.17,3430,3495,3415,4425,2385,3405,3439.61,1.18,0,61,3555,3480,3440,3365,3325,3460,3345,1147,1020,5000,2380,5,1,22946345,789,-0.75,0.18,12,0.02,-4589.00,19657.00,5240,20240502,-34.35,3390,20250305,1.47,3870,-11.11,20250103,3390,1.47,20250305,5240,-34.35,20240502,3390,1.47,20250305,0.00,Y,005960,5000,1147 억,,269941,N,N,0,N,00,N
20250401,120205,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3455,50,2,1.47,11572060,3363,43.65,3430,3495,3415,4425,2385,3405,3440.99,1.18,0,24,3555,3480,3440,3365,3325,3460,3345,1147,1020,5000,2380,5,1,22946345,793,-0.75,0.18,12,0.01,-4589.00,19657.00,5240,20240502,-34.06,3390,20250305,1.92,3870,-10.72,20250103,3390,1.92,20250305,5240,-34.06,20240502,3390,1.92,20250305,0.00,Y,005960,5000,1147 억,,269941,N,N,0,N,00,N
20250401,110204,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3420,15,2,0.44,4989725,1451,18.83,3430,3495,3415,4425,2385,3405,3438.82,1.18,0,81,3555,3480,3440,3365,3325,3460,3345,1147,1020,5000,2380,5,1,22946345,785,-0.75,0.17,12,0.01,-4589.00,19657.00,5240,20240502,-34.73,3390,20250305,0.88,3870,-11.63,20250103,3390,0.88,20250305,5240,-34.73,20240502,3390,0.88,20250305,0.00,Y,005960,5000,1147 억,,269941,N,N,0,N,00,N
20250401,100203,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3435,30,2,0.88,3690170,1072,13.91,3430,3495,3415,4425,2385,3405,3442.32,1.18,0,210,3555,3480,3440,3365,3325,3460,3345,1147,1020,5000,2380,5,1,22946345,788,-0.75,0.17,12,0.00,-4589.00,19657.00,5240,20240502,-34.45,3390,20250305,1.33,3870,-11.24,20250103,3390,1.33,20250305,5240,-34.45,20240502,3390,1.33,20250305,0.00,Y,005960,5000,1147 억,,269941,N,N,0,N,00,N
20250401,090203,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3450,45,2,1.32,120070,35,0.45,3430,3450,3430,4425,2385,3405,3430.57,1.18,0,14,3555,3480,3440,3365,3325,3460,3345,1147,1020,5000,2380,5,1,22946345,792,-0.75,0.18,12,0.00,-4589.00,19657.00,5240,20240502,-34.16,3390,20250305,1.77,3870,-10.85,20250103,3390,1.77,20250305,5240,-34.16,20240502,3390,1.77,20250305,0.00,Y,005960,5000,1147 억,,269941,N,N,0,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 20250401 160205 57 100.00 KOSPI 건설 N N N N N 3470 65 2 1.91 21521667 6244 81.04 3430 3495 3415 4425 2385 3405 3446.78 1.18 0 126 3555 3480 3440 3365 3325 3460 3345 1147 1020 5000 2380 5 1 22946345 796 -0.76 0.18 12 0.03 -4589.00 19657.00 5240 20240502 -33.78 3390 20250305 2.36 3870 -10.34 20250103 3390 2.36 20250305 5240 -33.78 20240502 3390 2.36 20250305 0.00 Y 005960 5000 1147 억 269941 N N 0 N 00 N
3 20250401 150205 57 100.00 KOSPI 건설 N N N N N 3480 75 2 2.20 20782247 6031 78.27 3430 3495 3415 4425 2385 3405 3445.90 1.18 0 98 3555 3480 3440 3365 3325 3460 3345 1147 1020 5000 2380 5 1 22946345 799 -0.76 0.18 12 0.03 -4589.00 19657.00 5240 20240502 -33.59 3390 20250305 2.65 3870 -10.08 20250103 3390 2.65 20250305 5240 -33.59 20240502 3390 2.65 20250305 0.00 Y 005960 5000 1147 억 269941 N N 0 N 00 N
4 20250401 140204 57 100.00 KOSPI 건설 N N N N N 3460 55 2 1.62 18014847 5233 67.92 3430 3495 3415 4425 2385 3405 3442.55 1.18 0 91 3555 3480 3440 3365 3325 3460 3345 1147 1020 5000 2380 5 1 22946345 794 -0.75 0.18 12 0.02 -4589.00 19657.00 5240 20240502 -33.97 3390 20250305 2.06 3870 -10.59 20250103 3390 2.06 20250305 5240 -33.97 20240502 3390 2.06 20250305 0.00 Y 005960 5000 1147 억 269941 N N 0 N 00 N
5 20250401 130205 57 100.00 KOSPI 건설 N N N N N 3440 35 2 1.03 14621800 4251 55.17 3430 3495 3415 4425 2385 3405 3439.61 1.18 0 61 3555 3480 3440 3365 3325 3460 3345 1147 1020 5000 2380 5 1 22946345 789 -0.75 0.18 12 0.02 -4589.00 19657.00 5240 20240502 -34.35 3390 20250305 1.47 3870 -11.11 20250103 3390 1.47 20250305 5240 -34.35 20240502 3390 1.47 20250305 0.00 Y 005960 5000 1147 억 269941 N N 0 N 00 N
6 20250401 120205 57 100.00 KOSPI 건설 N N N N N 3455 50 2 1.47 11572060 3363 43.65 3430 3495 3415 4425 2385 3405 3440.99 1.18 0 24 3555 3480 3440 3365 3325 3460 3345 1147 1020 5000 2380 5 1 22946345 793 -0.75 0.18 12 0.01 -4589.00 19657.00 5240 20240502 -34.06 3390 20250305 1.92 3870 -10.72 20250103 3390 1.92 20250305 5240 -34.06 20240502 3390 1.92 20250305 0.00 Y 005960 5000 1147 억 269941 N N 0 N 00 N
7 20250401 110204 57 100.00 KOSPI 건설 N N N N N 3420 15 2 0.44 4989725 1451 18.83 3430 3495 3415 4425 2385 3405 3438.82 1.18 0 81 3555 3480 3440 3365 3325 3460 3345 1147 1020 5000 2380 5 1 22946345 785 -0.75 0.17 12 0.01 -4589.00 19657.00 5240 20240502 -34.73 3390 20250305 0.88 3870 -11.63 20250103 3390 0.88 20250305 5240 -34.73 20240502 3390 0.88 20250305 0.00 Y 005960 5000 1147 억 269941 N N 0 N 00 N
8 20250401 100203 57 100.00 KOSPI 건설 N N N N N 3435 30 2 0.88 3690170 1072 13.91 3430 3495 3415 4425 2385 3405 3442.32 1.18 0 210 3555 3480 3440 3365 3325 3460 3345 1147 1020 5000 2380 5 1 22946345 788 -0.75 0.17 12 0.00 -4589.00 19657.00 5240 20240502 -34.45 3390 20250305 1.33 3870 -11.24 20250103 3390 1.33 20250305 5240 -34.45 20240502 3390 1.33 20250305 0.00 Y 005960 5000 1147 억 269941 N N 0 N 00 N
9 20250401 090203 57 100.00 KOSPI 건설 N N N N N 3450 45 2 1.32 120070 35 0.45 3430 3450 3430 4425 2385 3405 3430.57 1.18 0 14 3555 3480 3440 3365 3325 3460 3345 1147 1020 5000 2380 5 1 22946345 792 -0.75 0.18 12 0.00 -4589.00 19657.00 5240 20240502 -34.16 3390 20250305 1.77 3870 -10.85 20250103 3390 1.77 20250305 5240 -34.16 20240502 3390 1.77 20250305 0.00 Y 005960 5000 1147 억 269941 N N 0 N 00 N