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
010400/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
20250401,160234,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2565,-35,5,-1.35,53929330,20616,385.13,2600,2715,2565,3380,1820,2600,2615.90,0.65,0,718,2760,2680,2615,2535,2470,2647,2502,38,780,500,1760,5,1,7622000,196,10.10,0.19,12,0.27,254.00,13420.00,5200,20240509,-50.67,2550,20250331,0.59,3800,-32.50,20250110,2550,0.59,20250331,5200,-50.67,20240509,2550,0.59,20250331,0.07,Y,010400,500,38 억,,49174,N,N,0,N,00,N
20250401,150234,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2655,55,2,2.12,51387415,19625,366.62,2600,2715,2595,3380,1820,2600,2618.47,0.65,0,1635,2760,2680,2615,2535,2470,2647,2502,38,780,500,1760,5,1,7622000,202,10.45,0.20,12,0.26,254.00,13420.00,5200,20240509,-48.94,2550,20250331,4.12,3800,-30.13,20250110,2550,4.12,20250331,5200,-48.94,20240509,2550,4.12,20250331,0.07,Y,010400,500,38 억,,49174,N,N,0,N,00,N
20250401,140233,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2655,55,2,2.12,51387415,19625,366.62,2600,2715,2595,3380,1820,2600,2618.47,0.65,0,1635,2760,2680,2615,2535,2470,2647,2502,38,780,500,1760,5,1,7622000,202,10.45,0.20,12,0.26,254.00,13420.00,5200,20240509,-48.94,2550,20250331,4.12,3800,-30.13,20250110,2550,4.12,20250331,5200,-48.94,20240509,2550,4.12,20250331,0.07,Y,010400,500,38 억,,49174,N,N,0,N,00,N
20250401,130234,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2655,55,2,2.12,51347940,19610,366.34,2600,2715,2595,3380,1820,2600,2618.46,0.65,0,1623,2760,2680,2615,2535,2470,2647,2502,38,780,500,1760,5,1,7622000,202,10.45,0.20,12,0.26,254.00,13420.00,5200,20240509,-48.94,2550,20250331,4.12,3800,-30.13,20250110,2550,4.12,20250331,5200,-48.94,20240509,2550,4.12,20250331,0.07,Y,010400,500,38 억,,49174,N,N,0,N,00,N
20250401,120235,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2640,40,2,1.54,50272665,19205,358.77,2600,2715,2595,3380,1820,2600,2617.69,0.65,0,1621,2760,2680,2615,2535,2470,2647,2502,38,780,500,1760,5,1,7622000,201,10.39,0.20,12,0.25,254.00,13420.00,5200,20240509,-49.23,2550,20250331,3.53,3800,-30.53,20250110,2550,3.53,20250331,5200,-49.23,20240509,2550,3.53,20250331,0.07,Y,010400,500,38 억,,49174,N,N,0,N,00,N
20250401,110233,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2660,60,2,2.31,9592070,3643,68.06,2600,2715,2595,3380,1820,2600,2633.01,0.65,0,1038,2760,2680,2615,2535,2470,2647,2502,38,780,500,1760,5,1,7622000,203,10.47,0.20,12,0.05,254.00,13420.00,5200,20240509,-48.85,2550,20250331,4.31,3800,-30.00,20250110,2550,4.31,20250331,5200,-48.85,20240509,2550,4.31,20250331,0.07,Y,010400,500,38 억,,49174,N,N,0,N,00,N
20250401,100231,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2670,70,2,2.69,6544215,2499,46.68,2600,2715,2595,3380,1820,2600,2618.73,0.65,0,985,2760,2680,2615,2535,2470,2647,2502,38,780,500,1760,5,1,7622000,204,10.51,0.20,12,0.03,254.00,13420.00,5200,20240509,-48.65,2550,20250331,4.71,3800,-29.74,20250110,2550,4.71,20250331,5200,-48.65,20240509,2550,4.71,20250331,0.07,Y,010400,500,38 억,,49174,N,N,0,N,00,N
20250401,090233,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2600,0,3,0.00,106600,41,0.77,2600,2600,2600,3380,1820,2600,2600.00,0.65,0,0,2760,2680,2615,2535,2470,2647,2502,38,780,500,1760,5,1,7622000,198,10.24,0.19,12,0.00,254.00,13420.00,5200,20240509,-50.00,2550,20250331,1.96,3800,-31.58,20250110,2550,1.96,20250331,5200,-50.00,20240509,2550,1.96,20250331,0.07,Y,010400,500,38 억,,49174,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 160234 57 100.00 KOSPI 건설 N N N N N 2565 -35 5 -1.35 53929330 20616 385.13 2600 2715 2565 3380 1820 2600 2615.90 0.65 0 718 2760 2680 2615 2535 2470 2647 2502 38 780 500 1760 5 1 7622000 196 10.10 0.19 12 0.27 254.00 13420.00 5200 20240509 -50.67 2550 20250331 0.59 3800 -32.50 20250110 2550 0.59 20250331 5200 -50.67 20240509 2550 0.59 20250331 0.07 Y 010400 500 38 억 49174 N N 0 N 00 N
3 20250401 150234 57 100.00 KOSPI 건설 N N N N N 2655 55 2 2.12 51387415 19625 366.62 2600 2715 2595 3380 1820 2600 2618.47 0.65 0 1635 2760 2680 2615 2535 2470 2647 2502 38 780 500 1760 5 1 7622000 202 10.45 0.20 12 0.26 254.00 13420.00 5200 20240509 -48.94 2550 20250331 4.12 3800 -30.13 20250110 2550 4.12 20250331 5200 -48.94 20240509 2550 4.12 20250331 0.07 Y 010400 500 38 억 49174 N N 0 N 00 N
4 20250401 140233 57 100.00 KOSPI 건설 N N N N N 2655 55 2 2.12 51387415 19625 366.62 2600 2715 2595 3380 1820 2600 2618.47 0.65 0 1635 2760 2680 2615 2535 2470 2647 2502 38 780 500 1760 5 1 7622000 202 10.45 0.20 12 0.26 254.00 13420.00 5200 20240509 -48.94 2550 20250331 4.12 3800 -30.13 20250110 2550 4.12 20250331 5200 -48.94 20240509 2550 4.12 20250331 0.07 Y 010400 500 38 억 49174 N N 0 N 00 N
5 20250401 130234 57 100.00 KOSPI 건설 N N N N N 2655 55 2 2.12 51347940 19610 366.34 2600 2715 2595 3380 1820 2600 2618.46 0.65 0 1623 2760 2680 2615 2535 2470 2647 2502 38 780 500 1760 5 1 7622000 202 10.45 0.20 12 0.26 254.00 13420.00 5200 20240509 -48.94 2550 20250331 4.12 3800 -30.13 20250110 2550 4.12 20250331 5200 -48.94 20240509 2550 4.12 20250331 0.07 Y 010400 500 38 억 49174 N N 0 N 00 N
6 20250401 120235 57 100.00 KOSPI 건설 N N N N N 2640 40 2 1.54 50272665 19205 358.77 2600 2715 2595 3380 1820 2600 2617.69 0.65 0 1621 2760 2680 2615 2535 2470 2647 2502 38 780 500 1760 5 1 7622000 201 10.39 0.20 12 0.25 254.00 13420.00 5200 20240509 -49.23 2550 20250331 3.53 3800 -30.53 20250110 2550 3.53 20250331 5200 -49.23 20240509 2550 3.53 20250331 0.07 Y 010400 500 38 억 49174 N N 0 N 00 N
7 20250401 110233 57 100.00 KOSPI 건설 N N N N N 2660 60 2 2.31 9592070 3643 68.06 2600 2715 2595 3380 1820 2600 2633.01 0.65 0 1038 2760 2680 2615 2535 2470 2647 2502 38 780 500 1760 5 1 7622000 203 10.47 0.20 12 0.05 254.00 13420.00 5200 20240509 -48.85 2550 20250331 4.31 3800 -30.00 20250110 2550 4.31 20250331 5200 -48.85 20240509 2550 4.31 20250331 0.07 Y 010400 500 38 억 49174 N N 0 N 00 N
8 20250401 100231 57 100.00 KOSPI 건설 N N N N N 2670 70 2 2.69 6544215 2499 46.68 2600 2715 2595 3380 1820 2600 2618.73 0.65 0 985 2760 2680 2615 2535 2470 2647 2502 38 780 500 1760 5 1 7622000 204 10.51 0.20 12 0.03 254.00 13420.00 5200 20240509 -48.65 2550 20250331 4.71 3800 -29.74 20250110 2550 4.71 20250331 5200 -48.65 20240509 2550 4.71 20250331 0.07 Y 010400 500 38 억 49174 N N 0 N 00 N
9 20250401 090233 57 100.00 KOSPI 건설 N N N N N 2600 0 3 0.00 106600 41 0.77 2600 2600 2600 3380 1820 2600 2600.00 0.65 0 0 2760 2680 2615 2535 2470 2647 2502 38 780 500 1760 5 1 7622000 198 10.24 0.19 12 0.00 254.00 13420.00 5200 20240509 -50.00 2550 20250331 1.96 3800 -31.58 20250110 2550 1.96 20250331 5200 -50.00 20240509 2550 1.96 20250331 0.07 Y 010400 500 38 억 49174 N N 0 N 00 N