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
013360/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
20250401,160249,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4190,965,1,29.92,32666891195,8103740,504.07,3220,4190,3185,4190,2260,3225,4031.10,64.87,0,289956,3595,3410,3230,3045,2865,3502,3137,270,965,500,1990,5,1,54024880,2264,-3.93,3.40,12,15.00,-1065.00,1231.00,5500,20241211,-23.82,1165,20241028,259.66,4680,-10.47,20250102,2755,52.09,20250325,5500,-23.82,20241211,1165,259.66,20241028,0.14,Y,013360,500,270 억,,35045239,N,N,8288,N,00,N
20250401,150251,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4185,960,2,29.77,30906478781,7683511,477.93,3220,4190,3185,4190,2260,3225,4022.51,64.87,0,185193,3595,3410,3230,3045,2865,3502,3137,270,965,500,1990,5,1,54024880,2261,-3.93,3.40,12,14.22,-1065.00,1231.00,5500,20241211,-23.91,1165,20241028,259.23,4680,-10.58,20250102,2755,51.91,20250325,5500,-23.91,20241211,1165,259.23,20241028,0.14,Y,013360,500,270 억,,35045239,N,N,109017,N,00,N
20250401,140250,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4160,935,2,28.99,27662311363,6905090,429.52,3220,4190,3185,4190,2260,3225,4006.15,64.87,0,153501,3595,3410,3230,3045,2865,3502,3137,270,965,500,1990,5,1,54024880,2247,-3.91,3.38,12,12.78,-1065.00,1231.00,5500,20241211,-24.36,1165,20241028,257.08,4680,-11.11,20250102,2755,51.00,20250325,5500,-24.36,20241211,1165,257.08,20241028,0.14,Y,013360,500,270 억,,35045239,N,N,109017,N,00,N
20250401,130250,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4120,895,2,27.75,25285168909,6331483,393.84,3220,4190,3185,4190,2260,3225,3993.64,64.87,0,98655,3595,3410,3230,3045,2865,3502,3137,270,965,500,1990,5,1,54024880,2226,-3.87,3.35,12,11.72,-1065.00,1231.00,5500,20241211,-25.09,1165,20241028,253.65,4680,-11.97,20250102,2755,49.55,20250325,5500,-25.09,20241211,1165,253.65,20241028,0.14,Y,013360,500,270 억,,35045239,N,N,109017,N,00,N
20250401,120251,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4050,825,2,25.58,21937225170,5512255,342.88,3220,4190,3185,4190,2260,3225,3979.81,64.87,0,31550,3595,3410,3230,3045,2865,3502,3137,270,965,500,1990,5,1,54024880,2188,-3.80,3.29,12,10.20,-1065.00,1231.00,5500,20241211,-26.36,1165,20241028,247.64,4680,-13.46,20250102,2755,47.01,20250325,5500,-26.36,20241211,1165,247.64,20241028,0.14,Y,013360,500,270 억,,35045239,N,N,109017,N,00,N
20250401,110249,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4065,840,2,26.05,8421206733,2199819,136.83,3220,4135,3185,4190,2260,3225,3828.31,64.87,0,-64467,3595,3410,3230,3045,2865,3502,3137,270,965,500,1990,5,1,54024880,2196,-3.82,3.30,12,4.07,-1065.00,1231.00,5500,20241211,-26.09,1165,20241028,248.93,4680,-13.14,20250102,2755,47.55,20250325,5500,-26.09,20241211,1165,248.93,20241028,0.14,Y,013360,500,270 억,,35045239,N,N,109017,N,00,N
20250401,100246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3220,-5,5,-0.16,754443779,231936,14.43,3220,3340,3185,4190,2260,3225,3252.89,64.87,0,-15764,3595,3410,3230,3045,2865,3502,3137,270,965,500,1990,5,1,54024880,1740,-3.02,2.62,12,0.43,-1065.00,1231.00,5500,20241211,-41.45,1165,20241028,176.39,4680,-31.20,20250102,2755,16.88,20250325,5500,-41.45,20241211,1165,176.39,20241028,0.14,Y,013360,500,270 억,,35045239,N,N,109017,N,00,N
20250401,090248,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3205,-20,5,-0.62,88688485,27475,1.71,3220,3340,3185,4190,2260,3225,3228.04,64.87,0,-4973,3595,3410,3230,3045,2865,3502,3137,270,965,500,1990,5,1,54024880,1731,-3.01,2.60,12,0.05,-1065.00,1231.00,5500,20241211,-41.73,1165,20241028,175.11,4680,-31.52,20250102,2755,16.33,20250325,5500,-41.73,20241211,1165,175.11,20241028,0.14,Y,013360,500,270 억,,35045239,N,N,109017,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 160249 57 100.00 KOSPI 건설 N N N N N 4190 965 1 29.92 32666891195 8103740 504.07 3220 4190 3185 4190 2260 3225 4031.10 64.87 0 289956 3595 3410 3230 3045 2865 3502 3137 270 965 500 1990 5 1 54024880 2264 -3.93 3.40 12 15.00 -1065.00 1231.00 5500 20241211 -23.82 1165 20241028 259.66 4680 -10.47 20250102 2755 52.09 20250325 5500 -23.82 20241211 1165 259.66 20241028 0.14 Y 013360 500 270 억 35045239 N N 8288 N 00 N
3 20250401 150251 57 100.00 KOSPI 건설 N N N N N 4185 960 2 29.77 30906478781 7683511 477.93 3220 4190 3185 4190 2260 3225 4022.51 64.87 0 185193 3595 3410 3230 3045 2865 3502 3137 270 965 500 1990 5 1 54024880 2261 -3.93 3.40 12 14.22 -1065.00 1231.00 5500 20241211 -23.91 1165 20241028 259.23 4680 -10.58 20250102 2755 51.91 20250325 5500 -23.91 20241211 1165 259.23 20241028 0.14 Y 013360 500 270 억 35045239 N N 109017 N 00 N
4 20250401 140250 57 100.00 KOSPI 건설 N N N N N 4160 935 2 28.99 27662311363 6905090 429.52 3220 4190 3185 4190 2260 3225 4006.15 64.87 0 153501 3595 3410 3230 3045 2865 3502 3137 270 965 500 1990 5 1 54024880 2247 -3.91 3.38 12 12.78 -1065.00 1231.00 5500 20241211 -24.36 1165 20241028 257.08 4680 -11.11 20250102 2755 51.00 20250325 5500 -24.36 20241211 1165 257.08 20241028 0.14 Y 013360 500 270 억 35045239 N N 109017 N 00 N
5 20250401 130250 57 100.00 KOSPI 건설 N N N N N 4120 895 2 27.75 25285168909 6331483 393.84 3220 4190 3185 4190 2260 3225 3993.64 64.87 0 98655 3595 3410 3230 3045 2865 3502 3137 270 965 500 1990 5 1 54024880 2226 -3.87 3.35 12 11.72 -1065.00 1231.00 5500 20241211 -25.09 1165 20241028 253.65 4680 -11.97 20250102 2755 49.55 20250325 5500 -25.09 20241211 1165 253.65 20241028 0.14 Y 013360 500 270 억 35045239 N N 109017 N 00 N
6 20250401 120251 57 100.00 KOSPI 건설 N N N N N 4050 825 2 25.58 21937225170 5512255 342.88 3220 4190 3185 4190 2260 3225 3979.81 64.87 0 31550 3595 3410 3230 3045 2865 3502 3137 270 965 500 1990 5 1 54024880 2188 -3.80 3.29 12 10.20 -1065.00 1231.00 5500 20241211 -26.36 1165 20241028 247.64 4680 -13.46 20250102 2755 47.01 20250325 5500 -26.36 20241211 1165 247.64 20241028 0.14 Y 013360 500 270 억 35045239 N N 109017 N 00 N
7 20250401 110249 57 100.00 KOSPI 건설 N N N N N 4065 840 2 26.05 8421206733 2199819 136.83 3220 4135 3185 4190 2260 3225 3828.31 64.87 0 -64467 3595 3410 3230 3045 2865 3502 3137 270 965 500 1990 5 1 54024880 2196 -3.82 3.30 12 4.07 -1065.00 1231.00 5500 20241211 -26.09 1165 20241028 248.93 4680 -13.14 20250102 2755 47.55 20250325 5500 -26.09 20241211 1165 248.93 20241028 0.14 Y 013360 500 270 억 35045239 N N 109017 N 00 N
8 20250401 100246 57 100.00 KOSPI 건설 N N N N N 3220 -5 5 -0.16 754443779 231936 14.43 3220 3340 3185 4190 2260 3225 3252.89 64.87 0 -15764 3595 3410 3230 3045 2865 3502 3137 270 965 500 1990 5 1 54024880 1740 -3.02 2.62 12 0.43 -1065.00 1231.00 5500 20241211 -41.45 1165 20241028 176.39 4680 -31.20 20250102 2755 16.88 20250325 5500 -41.45 20241211 1165 176.39 20241028 0.14 Y 013360 500 270 억 35045239 N N 109017 N 00 N
9 20250401 090248 57 100.00 KOSPI 건설 N N N N N 3205 -20 5 -0.62 88688485 27475 1.71 3220 3340 3185 4190 2260 3225 3228.04 64.87 0 -4973 3595 3410 3230 3045 2865 3502 3137 270 965 500 1990 5 1 54024880 1731 -3.01 2.60 12 0.05 -1065.00 1231.00 5500 20241211 -41.73 1165 20241028 175.11 4680 -31.52 20250102 2755 16.33 20250325 5500 -41.73 20241211 1165 175.11 20241028 0.14 Y 013360 500 270 억 35045239 N N 109017 N 00 N