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
014790/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
20250401,160255,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2205,15,2,0.68,72146020,33042,79.24,2190,2230,2155,2845,1535,2190,2183.46,1.51,0,10820,2230,2210,2185,2165,2140,2197,2152,1944,655,5000,1570,5,1,37858601,835,4.82,0.22,12,0.09,457.00,10129.00,2880,20240823,-23.44,1928,20240417,14.37,2490,-11.45,20250225,2070,6.52,20250206,2880,-23.44,20240823,1928,14.37,20240417,0.00,Y,014790,5000,1943 억,,570537,N,N,0,N,00,N
20250401,150257,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2210,20,2,0.91,70891510,32474,77.87,2190,2230,2155,2845,1535,2190,2183.02,1.51,0,10869,2230,2210,2185,2165,2140,2197,2152,1944,655,5000,1570,5,1,37858601,837,4.84,0.22,12,0.09,457.00,10129.00,2880,20240823,-23.26,1928,20240417,14.63,2490,-11.24,20250225,2070,6.76,20250206,2880,-23.26,20240823,1928,14.63,20240417,0.00,Y,014790,5000,1943 억,,570537,N,N,0,N,00,N
20250401,140256,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2215,25,2,1.14,69033170,31633,75.86,2190,2230,2155,2845,1535,2190,2182.31,1.51,0,10924,2230,2210,2185,2165,2140,2197,2152,1944,655,5000,1570,5,1,37858601,839,4.85,0.22,12,0.08,457.00,10129.00,2880,20240823,-23.09,1928,20240417,14.89,2490,-11.04,20250225,2070,7.00,20250206,2880,-23.09,20240823,1928,14.89,20240417,0.00,Y,014790,5000,1943 억,,570537,N,N,0,N,00,N
20250401,130256,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2210,20,2,0.91,68895840,31571,75.71,2190,2230,2155,2845,1535,2190,2182.25,1.51,0,10956,2230,2210,2185,2165,2140,2197,2152,1944,655,5000,1570,5,1,37858601,837,4.84,0.22,12,0.08,457.00,10129.00,2880,20240823,-23.26,1928,20240417,14.63,2490,-11.24,20250225,2070,6.76,20250206,2880,-23.26,20240823,1928,14.63,20240417,0.00,Y,014790,5000,1943 억,,570537,N,N,0,N,00,N
20250401,120257,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2225,35,2,1.60,67059925,30741,73.72,2190,2230,2155,2845,1535,2190,2181.45,1.51,0,11258,2230,2210,2185,2165,2140,2197,2152,1944,655,5000,1570,5,1,37858601,842,4.87,0.22,12,0.08,457.00,10129.00,2880,20240823,-22.74,1928,20240417,15.40,2490,-10.64,20250225,2070,7.49,20250206,2880,-22.74,20240823,1928,15.40,20240417,0.00,Y,014790,5000,1943 억,,570537,N,N,0,N,00,N
20250401,110254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2210,20,2,0.91,61546320,28252,67.75,2190,2210,2155,2845,1535,2190,2178.48,1.51,0,12243,2230,2210,2185,2165,2140,2197,2152,1944,655,5000,1570,5,1,37858601,837,4.84,0.22,12,0.07,457.00,10129.00,2880,20240823,-23.26,1928,20240417,14.63,2490,-11.24,20250225,2070,6.76,20250206,2880,-23.26,20240823,1928,14.63,20240417,0.00,Y,014790,5000,1943 억,,570537,N,N,0,N,00,N
20250401,100252,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2180,-10,5,-0.46,50398560,23159,55.54,2190,2205,2155,2845,1535,2190,2176.20,1.51,0,10346,2230,2210,2185,2165,2140,2197,2152,1944,655,5000,1570,5,1,37858601,825,4.77,0.22,12,0.06,457.00,10129.00,2880,20240823,-24.31,1928,20240417,13.07,2490,-12.45,20250225,2070,5.31,20250206,2880,-24.31,20240823,1928,13.07,20240417,0.00,Y,014790,5000,1943 억,,570537,N,N,0,N,00,N
20250401,090254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2205,15,2,0.68,91995,42,0.10,2190,2205,2190,2845,1535,2190,2190.36,1.51,0,23,2230,2210,2185,2165,2140,2197,2152,1944,655,5000,1570,5,1,37858601,835,4.82,0.22,12,0.00,457.00,10129.00,2880,20240823,-23.44,1928,20240417,14.37,2490,-11.45,20250225,2070,6.52,20250206,2880,-23.44,20240823,1928,14.37,20240417,0.00,Y,014790,5000,1943 억,,570537,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 160255 57 100.00 KOSPI 건설 N N N N N 2205 15 2 0.68 72146020 33042 79.24 2190 2230 2155 2845 1535 2190 2183.46 1.51 0 10820 2230 2210 2185 2165 2140 2197 2152 1944 655 5000 1570 5 1 37858601 835 4.82 0.22 12 0.09 457.00 10129.00 2880 20240823 -23.44 1928 20240417 14.37 2490 -11.45 20250225 2070 6.52 20250206 2880 -23.44 20240823 1928 14.37 20240417 0.00 Y 014790 5000 1943 억 570537 N N 0 N 00 N
3 20250401 150257 57 100.00 KOSPI 건설 N N N N N 2210 20 2 0.91 70891510 32474 77.87 2190 2230 2155 2845 1535 2190 2183.02 1.51 0 10869 2230 2210 2185 2165 2140 2197 2152 1944 655 5000 1570 5 1 37858601 837 4.84 0.22 12 0.09 457.00 10129.00 2880 20240823 -23.26 1928 20240417 14.63 2490 -11.24 20250225 2070 6.76 20250206 2880 -23.26 20240823 1928 14.63 20240417 0.00 Y 014790 5000 1943 억 570537 N N 0 N 00 N
4 20250401 140256 57 100.00 KOSPI 건설 N N N N N 2215 25 2 1.14 69033170 31633 75.86 2190 2230 2155 2845 1535 2190 2182.31 1.51 0 10924 2230 2210 2185 2165 2140 2197 2152 1944 655 5000 1570 5 1 37858601 839 4.85 0.22 12 0.08 457.00 10129.00 2880 20240823 -23.09 1928 20240417 14.89 2490 -11.04 20250225 2070 7.00 20250206 2880 -23.09 20240823 1928 14.89 20240417 0.00 Y 014790 5000 1943 억 570537 N N 0 N 00 N
5 20250401 130256 57 100.00 KOSPI 건설 N N N N N 2210 20 2 0.91 68895840 31571 75.71 2190 2230 2155 2845 1535 2190 2182.25 1.51 0 10956 2230 2210 2185 2165 2140 2197 2152 1944 655 5000 1570 5 1 37858601 837 4.84 0.22 12 0.08 457.00 10129.00 2880 20240823 -23.26 1928 20240417 14.63 2490 -11.24 20250225 2070 6.76 20250206 2880 -23.26 20240823 1928 14.63 20240417 0.00 Y 014790 5000 1943 억 570537 N N 0 N 00 N
6 20250401 120257 57 100.00 KOSPI 건설 N N N N N 2225 35 2 1.60 67059925 30741 73.72 2190 2230 2155 2845 1535 2190 2181.45 1.51 0 11258 2230 2210 2185 2165 2140 2197 2152 1944 655 5000 1570 5 1 37858601 842 4.87 0.22 12 0.08 457.00 10129.00 2880 20240823 -22.74 1928 20240417 15.40 2490 -10.64 20250225 2070 7.49 20250206 2880 -22.74 20240823 1928 15.40 20240417 0.00 Y 014790 5000 1943 억 570537 N N 0 N 00 N
7 20250401 110254 57 100.00 KOSPI 건설 N N N N N 2210 20 2 0.91 61546320 28252 67.75 2190 2210 2155 2845 1535 2190 2178.48 1.51 0 12243 2230 2210 2185 2165 2140 2197 2152 1944 655 5000 1570 5 1 37858601 837 4.84 0.22 12 0.07 457.00 10129.00 2880 20240823 -23.26 1928 20240417 14.63 2490 -11.24 20250225 2070 6.76 20250206 2880 -23.26 20240823 1928 14.63 20240417 0.00 Y 014790 5000 1943 억 570537 N N 0 N 00 N
8 20250401 100252 57 100.00 KOSPI 건설 N N N N N 2180 -10 5 -0.46 50398560 23159 55.54 2190 2205 2155 2845 1535 2190 2176.20 1.51 0 10346 2230 2210 2185 2165 2140 2197 2152 1944 655 5000 1570 5 1 37858601 825 4.77 0.22 12 0.06 457.00 10129.00 2880 20240823 -24.31 1928 20240417 13.07 2490 -12.45 20250225 2070 5.31 20250206 2880 -24.31 20240823 1928 13.07 20240417 0.00 Y 014790 5000 1943 억 570537 N N 0 N 00 N
9 20250401 090254 57 100.00 KOSPI 건설 N N N N N 2205 15 2 0.68 91995 42 0.10 2190 2205 2190 2845 1535 2190 2190.36 1.51 0 23 2230 2210 2185 2165 2140 2197 2152 1944 655 5000 1570 5 1 37858601 835 4.82 0.22 12 0.00 457.00 10129.00 2880 20240823 -23.44 1928 20240417 14.37 2490 -11.45 20250225 2070 6.52 20250206 2880 -23.44 20240823 1928 14.37 20240417 0.00 Y 014790 5000 1943 억 570537 N N 0 N 00 N