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
010960/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
20250401,160237,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3015,-15,5,-0.50,133107040,44294,235.36,3000,3030,2995,3935,2125,3030,3005.08,3.66,0,700,3043,3036,3023,3016,3003,3040,3020,125,905,500,2180,5,1,25000000,754,14.36,0.32,12,0.18,210.00,9454.00,3650,20240730,-17.40,2985,20250203,1.01,3130,-3.67,20250106,2985,1.01,20250203,3650,-17.40,20240730,2985,1.01,20250203,0.60,Y,010960,500,125 억,,916195,N,N,0,N,00,N
20250401,150238,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3020,-10,5,-0.33,132892920,44223,234.98,3000,3030,2995,3935,2125,3030,3005.06,3.66,0,702,3043,3036,3023,3016,3003,3040,3020,125,905,500,2180,5,1,25000000,755,14.38,0.32,12,0.18,210.00,9454.00,3650,20240730,-17.26,2985,20250203,1.17,3130,-3.51,20250106,2985,1.17,20250203,3650,-17.26,20240730,2985,1.17,20250203,0.60,Y,010960,500,125 억,,916195,N,N,0,N,00,N
20250401,140237,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3015,-15,5,-0.50,122295025,40705,216.29,3000,3030,2995,3935,2125,3030,3004.42,3.66,0,2194,3043,3036,3023,3016,3003,3040,3020,125,905,500,2180,5,1,25000000,754,14.36,0.32,12,0.16,210.00,9454.00,3650,20240730,-17.40,2985,20250203,1.01,3130,-3.67,20250106,2985,1.01,20250203,3650,-17.40,20240730,2985,1.01,20250203,0.60,Y,010960,500,125 억,,916195,N,N,0,N,00,N
20250401,130237,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3015,-15,5,-0.50,99576985,33170,176.25,3000,3030,2995,3935,2125,3030,3002.02,3.66,0,2197,3043,3036,3023,3016,3003,3040,3020,125,905,500,2180,5,1,25000000,754,14.36,0.32,12,0.13,210.00,9454.00,3650,20240730,-17.40,2985,20250203,1.01,3130,-3.67,20250106,2985,1.01,20250203,3650,-17.40,20240730,2985,1.01,20250203,0.60,Y,010960,500,125 억,,916195,N,N,0,N,00,N
20250401,120238,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3015,-15,5,-0.50,94786150,31581,167.81,3000,3030,2995,3935,2125,3030,3001.37,3.66,0,2285,3043,3036,3023,3016,3003,3040,3020,125,905,500,2180,5,1,25000000,754,14.36,0.32,12,0.13,210.00,9454.00,3650,20240730,-17.40,2985,20250203,1.01,3130,-3.67,20250106,2985,1.01,20250203,3650,-17.40,20240730,2985,1.01,20250203,0.60,Y,010960,500,125 억,,916195,N,N,0,N,00,N
20250401,110236,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3010,-20,5,-0.66,73103545,24362,129.45,3000,3030,2995,3935,2125,3030,3000.72,3.66,0,2512,3043,3036,3023,3016,3003,3040,3020,125,905,500,2180,5,1,25000000,753,14.33,0.32,12,0.10,210.00,9454.00,3650,20240730,-17.53,2985,20250203,0.84,3130,-3.83,20250106,2985,0.84,20250203,3650,-17.53,20240730,2985,0.84,20250203,0.60,Y,010960,500,125 억,,916195,N,N,0,N,00,N
20250401,100234,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3005,-25,5,-0.83,68420230,22804,121.17,3000,3030,2995,3935,2125,3030,3000.36,3.66,0,2503,3043,3036,3023,3016,3003,3040,3020,125,905,500,2180,5,1,25000000,751,14.31,0.32,12,0.09,210.00,9454.00,3650,20240730,-17.67,2985,20250203,0.67,3130,-3.99,20250106,2985,0.67,20250203,3650,-17.67,20240730,2985,0.67,20250203,0.60,Y,010960,500,125 억,,916195,N,N,0,N,00,N
20250401,090236,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3030,0,3,0.00,705030,235,1.25,3000,3030,3000,3935,2125,3030,3000.13,3.66,0,-34,3043,3036,3023,3016,3003,3040,3020,125,905,500,2180,5,1,25000000,758,14.43,0.32,12,0.00,210.00,9454.00,3650,20240730,-16.99,2985,20250203,1.51,3130,-3.19,20250106,2985,1.51,20250203,3650,-16.99,20240730,2985,1.51,20250203,0.60,Y,010960,500,125 억,,916195,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 160237 57 100.00 KOSPI 건설 N N N N N 3015 -15 5 -0.50 133107040 44294 235.36 3000 3030 2995 3935 2125 3030 3005.08 3.66 0 700 3043 3036 3023 3016 3003 3040 3020 125 905 500 2180 5 1 25000000 754 14.36 0.32 12 0.18 210.00 9454.00 3650 20240730 -17.40 2985 20250203 1.01 3130 -3.67 20250106 2985 1.01 20250203 3650 -17.40 20240730 2985 1.01 20250203 0.60 Y 010960 500 125 억 916195 N N 0 N 00 N
3 20250401 150238 57 100.00 KOSPI 건설 N N N N N 3020 -10 5 -0.33 132892920 44223 234.98 3000 3030 2995 3935 2125 3030 3005.06 3.66 0 702 3043 3036 3023 3016 3003 3040 3020 125 905 500 2180 5 1 25000000 755 14.38 0.32 12 0.18 210.00 9454.00 3650 20240730 -17.26 2985 20250203 1.17 3130 -3.51 20250106 2985 1.17 20250203 3650 -17.26 20240730 2985 1.17 20250203 0.60 Y 010960 500 125 억 916195 N N 0 N 00 N
4 20250401 140237 57 100.00 KOSPI 건설 N N N N N 3015 -15 5 -0.50 122295025 40705 216.29 3000 3030 2995 3935 2125 3030 3004.42 3.66 0 2194 3043 3036 3023 3016 3003 3040 3020 125 905 500 2180 5 1 25000000 754 14.36 0.32 12 0.16 210.00 9454.00 3650 20240730 -17.40 2985 20250203 1.01 3130 -3.67 20250106 2985 1.01 20250203 3650 -17.40 20240730 2985 1.01 20250203 0.60 Y 010960 500 125 억 916195 N N 0 N 00 N
5 20250401 130237 57 100.00 KOSPI 건설 N N N N N 3015 -15 5 -0.50 99576985 33170 176.25 3000 3030 2995 3935 2125 3030 3002.02 3.66 0 2197 3043 3036 3023 3016 3003 3040 3020 125 905 500 2180 5 1 25000000 754 14.36 0.32 12 0.13 210.00 9454.00 3650 20240730 -17.40 2985 20250203 1.01 3130 -3.67 20250106 2985 1.01 20250203 3650 -17.40 20240730 2985 1.01 20250203 0.60 Y 010960 500 125 억 916195 N N 0 N 00 N
6 20250401 120238 57 100.00 KOSPI 건설 N N N N N 3015 -15 5 -0.50 94786150 31581 167.81 3000 3030 2995 3935 2125 3030 3001.37 3.66 0 2285 3043 3036 3023 3016 3003 3040 3020 125 905 500 2180 5 1 25000000 754 14.36 0.32 12 0.13 210.00 9454.00 3650 20240730 -17.40 2985 20250203 1.01 3130 -3.67 20250106 2985 1.01 20250203 3650 -17.40 20240730 2985 1.01 20250203 0.60 Y 010960 500 125 억 916195 N N 0 N 00 N
7 20250401 110236 57 100.00 KOSPI 건설 N N N N N 3010 -20 5 -0.66 73103545 24362 129.45 3000 3030 2995 3935 2125 3030 3000.72 3.66 0 2512 3043 3036 3023 3016 3003 3040 3020 125 905 500 2180 5 1 25000000 753 14.33 0.32 12 0.10 210.00 9454.00 3650 20240730 -17.53 2985 20250203 0.84 3130 -3.83 20250106 2985 0.84 20250203 3650 -17.53 20240730 2985 0.84 20250203 0.60 Y 010960 500 125 억 916195 N N 0 N 00 N
8 20250401 100234 57 100.00 KOSPI 건설 N N N N N 3005 -25 5 -0.83 68420230 22804 121.17 3000 3030 2995 3935 2125 3030 3000.36 3.66 0 2503 3043 3036 3023 3016 3003 3040 3020 125 905 500 2180 5 1 25000000 751 14.31 0.32 12 0.09 210.00 9454.00 3650 20240730 -17.67 2985 20250203 0.67 3130 -3.99 20250106 2985 0.67 20250203 3650 -17.67 20240730 2985 0.67 20250203 0.60 Y 010960 500 125 억 916195 N N 0 N 00 N
9 20250401 090236 57 100.00 KOSPI 건설 N N N N N 3030 0 3 0.00 705030 235 1.25 3000 3030 3000 3935 2125 3030 3000.13 3.66 0 -34 3043 3036 3023 3016 3003 3040 3020 125 905 500 2180 5 1 25000000 758 14.43 0.32 12 0.00 210.00 9454.00 3650 20240730 -16.99 2985 20250203 1.51 3130 -3.19 20250106 2985 1.51 20250203 3650 -16.99 20240730 2985 1.51 20250203 0.60 Y 010960 500 125 억 916195 N N 0 N 00 N