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
013580/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
20250401,160250,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12990,190,2,1.48,201024115,15440,126.21,12800,13100,12770,16640,8960,12800,13019.70,5.71,0,-553,13260,13030,12890,12660,12520,12960,12590,447,3840,5000,9470,10,1,8930907,1160,2.45,0.14,12,0.17,5306.00,95268.00,15580,20240821,-16.62,11880,20241209,9.34,14150,-8.20,20250307,11980,8.43,20250203,15580,-16.62,20240821,11880,9.34,20241209,0.42,Y,013580,5000,446 억,,510016,N,N,17,N,00,N
20250401,150251,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13030,230,2,1.80,197200865,15146,123.80,12800,13100,12770,16640,8960,12800,13020.00,5.71,0,-476,13260,13030,12890,12660,12520,12960,12590,447,3840,5000,9470,10,1,8930907,1164,2.46,0.14,12,0.17,5306.00,95268.00,15580,20240821,-16.37,11880,20241209,9.68,14150,-7.92,20250307,11980,8.76,20250203,15580,-16.37,20240821,11880,9.68,20241209,0.42,Y,013580,5000,446 억,,510016,N,N,17,N,00,N
20250401,140250,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13030,230,2,1.80,178330230,13693,111.93,12800,13100,12770,16640,8960,12800,13023.46,5.71,0,-204,13260,13030,12890,12660,12520,12960,12590,447,3840,5000,9470,10,1,8930907,1164,2.46,0.14,12,0.15,5306.00,95268.00,15580,20240821,-16.37,11880,20241209,9.68,14150,-7.92,20250307,11980,8.76,20250203,15580,-16.37,20240821,11880,9.68,20241209,0.42,Y,013580,5000,446 억,,510016,N,N,17,N,00,N
20250401,130251,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12950,150,2,1.17,160146900,12296,100.51,12800,13100,12770,16640,8960,12800,13024.31,5.71,0,-269,13260,13030,12890,12660,12520,12960,12590,447,3840,5000,9470,10,1,8930907,1157,2.44,0.14,12,0.14,5306.00,95268.00,15580,20240821,-16.88,11880,20241209,9.01,14150,-8.48,20250307,11980,8.10,20250203,15580,-16.88,20240821,11880,9.01,20241209,0.42,Y,013580,5000,446 억,,510016,N,N,17,N,00,N
20250401,120252,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13010,210,2,1.64,150955910,11588,94.72,12800,13100,12770,16640,8960,12800,13026.92,5.71,0,-589,13260,13030,12890,12660,12520,12960,12590,447,3840,5000,9470,10,1,8930907,1162,2.45,0.14,12,0.13,5306.00,95268.00,15580,20240821,-16.50,11880,20241209,9.51,14150,-8.06,20250307,11980,8.60,20250203,15580,-16.50,20240821,11880,9.51,20241209,0.42,Y,013580,5000,446 억,,510016,N,N,17,N,00,N
20250401,110249,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13000,200,2,1.56,104099260,7996,65.36,12800,13100,12770,16640,8960,12800,13018.92,5.71,0,-785,13260,13030,12890,12660,12520,12960,12590,447,3840,5000,9470,10,1,8930907,1161,2.45,0.14,12,0.09,5306.00,95268.00,15580,20240821,-16.56,11880,20241209,9.43,14150,-8.13,20250307,11980,8.51,20250203,15580,-16.56,20240821,11880,9.43,20241209,0.42,Y,013580,5000,446 억,,510016,N,N,17,N,00,N
20250401,100247,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12790,-10,5,-0.08,16634370,1299,10.62,12800,12940,12770,16640,8960,12800,12805.52,5.71,0,-477,13260,13030,12890,12660,12520,12960,12590,447,3840,5000,9470,10,1,8930907,1142,2.41,0.13,12,0.01,5306.00,95268.00,15580,20240821,-17.91,11880,20241209,7.66,14150,-9.61,20250307,11980,6.76,20250203,15580,-17.91,20240821,11880,7.66,20241209,0.42,Y,013580,5000,446 억,,510016,N,N,17,N,00,N
20250401,090249,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12800,0,3,0.00,844800,66,0.54,12800,12800,12800,16640,8960,12800,12800.00,5.71,0,-9,13260,13030,12890,12660,12520,12960,12590,447,3840,5000,9470,10,1,8930907,1143,2.41,0.13,12,0.00,5306.00,95268.00,15580,20240821,-17.84,11880,20241209,7.74,14150,-9.54,20250307,11980,6.84,20250203,15580,-17.84,20240821,11880,7.74,20241209,0.42,Y,013580,5000,446 억,,510016,N,N,17,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 160250 55 60.00 KOSPI 건설 N N N Y 60 N 12990 190 2 1.48 201024115 15440 126.21 12800 13100 12770 16640 8960 12800 13019.70 5.71 0 -553 13260 13030 12890 12660 12520 12960 12590 447 3840 5000 9470 10 1 8930907 1160 2.45 0.14 12 0.17 5306.00 95268.00 15580 20240821 -16.62 11880 20241209 9.34 14150 -8.20 20250307 11980 8.43 20250203 15580 -16.62 20240821 11880 9.34 20241209 0.42 Y 013580 5000 446 억 510016 N N 17 N 00 N
3 20250401 150251 55 60.00 KOSPI 건설 N N N Y 60 N 13030 230 2 1.80 197200865 15146 123.80 12800 13100 12770 16640 8960 12800 13020.00 5.71 0 -476 13260 13030 12890 12660 12520 12960 12590 447 3840 5000 9470 10 1 8930907 1164 2.46 0.14 12 0.17 5306.00 95268.00 15580 20240821 -16.37 11880 20241209 9.68 14150 -7.92 20250307 11980 8.76 20250203 15580 -16.37 20240821 11880 9.68 20241209 0.42 Y 013580 5000 446 억 510016 N N 17 N 00 N
4 20250401 140250 55 60.00 KOSPI 건설 N N N Y 60 N 13030 230 2 1.80 178330230 13693 111.93 12800 13100 12770 16640 8960 12800 13023.46 5.71 0 -204 13260 13030 12890 12660 12520 12960 12590 447 3840 5000 9470 10 1 8930907 1164 2.46 0.14 12 0.15 5306.00 95268.00 15580 20240821 -16.37 11880 20241209 9.68 14150 -7.92 20250307 11980 8.76 20250203 15580 -16.37 20240821 11880 9.68 20241209 0.42 Y 013580 5000 446 억 510016 N N 17 N 00 N
5 20250401 130251 55 60.00 KOSPI 건설 N N N Y 60 N 12950 150 2 1.17 160146900 12296 100.51 12800 13100 12770 16640 8960 12800 13024.31 5.71 0 -269 13260 13030 12890 12660 12520 12960 12590 447 3840 5000 9470 10 1 8930907 1157 2.44 0.14 12 0.14 5306.00 95268.00 15580 20240821 -16.88 11880 20241209 9.01 14150 -8.48 20250307 11980 8.10 20250203 15580 -16.88 20240821 11880 9.01 20241209 0.42 Y 013580 5000 446 억 510016 N N 17 N 00 N
6 20250401 120252 55 60.00 KOSPI 건설 N N N Y 60 N 13010 210 2 1.64 150955910 11588 94.72 12800 13100 12770 16640 8960 12800 13026.92 5.71 0 -589 13260 13030 12890 12660 12520 12960 12590 447 3840 5000 9470 10 1 8930907 1162 2.45 0.14 12 0.13 5306.00 95268.00 15580 20240821 -16.50 11880 20241209 9.51 14150 -8.06 20250307 11980 8.60 20250203 15580 -16.50 20240821 11880 9.51 20241209 0.42 Y 013580 5000 446 억 510016 N N 17 N 00 N
7 20250401 110249 55 60.00 KOSPI 건설 N N N Y 60 N 13000 200 2 1.56 104099260 7996 65.36 12800 13100 12770 16640 8960 12800 13018.92 5.71 0 -785 13260 13030 12890 12660 12520 12960 12590 447 3840 5000 9470 10 1 8930907 1161 2.45 0.14 12 0.09 5306.00 95268.00 15580 20240821 -16.56 11880 20241209 9.43 14150 -8.13 20250307 11980 8.51 20250203 15580 -16.56 20240821 11880 9.43 20241209 0.42 Y 013580 5000 446 억 510016 N N 17 N 00 N
8 20250401 100247 55 60.00 KOSPI 건설 N N N Y 60 N 12790 -10 5 -0.08 16634370 1299 10.62 12800 12940 12770 16640 8960 12800 12805.52 5.71 0 -477 13260 13030 12890 12660 12520 12960 12590 447 3840 5000 9470 10 1 8930907 1142 2.41 0.13 12 0.01 5306.00 95268.00 15580 20240821 -17.91 11880 20241209 7.66 14150 -9.61 20250307 11980 6.76 20250203 15580 -17.91 20240821 11880 7.66 20241209 0.42 Y 013580 5000 446 억 510016 N N 17 N 00 N
9 20250401 090249 55 60.00 KOSPI 건설 N N N Y 60 N 12800 0 3 0.00 844800 66 0.54 12800 12800 12800 16640 8960 12800 12800.00 5.71 0 -9 13260 13030 12890 12660 12520 12960 12590 447 3840 5000 9470 10 1 8930907 1143 2.41 0.13 12 0.00 5306.00 95268.00 15580 20240821 -17.84 11880 20241209 7.74 14150 -9.54 20250307 11980 6.84 20250203 15580 -17.84 20240821 11880 7.74 20241209 0.42 Y 013580 5000 446 억 510016 N N 17 N 00 N