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
023960/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
20250401,160323,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1245,25,2,2.05,122901156,99796,105.58,1220,1248,1206,1586,854,1220,1231.52,1.12,0,50769,1280,1250,1235,1205,1190,1242,1197,175,366,500,820,1,1,35058587,436,11.75,0.95,12,0.28,106.00,1308.00,2450,20240930,-49.18,1200,20250205,3.75,1469,-15.25,20250113,1200,3.75,20250205,2450,-49.18,20240930,1200,3.75,20250205,0.81,Y,023960,500,175 억,,393397,N,N,0,N,00,N
20250401,150325,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1242,22,2,1.80,121842754,98945,104.68,1220,1248,1206,1586,854,1220,1231.42,1.12,0,50356,1280,1250,1235,1205,1190,1242,1197,175,366,500,820,1,1,35058587,435,11.72,0.95,12,0.28,106.00,1308.00,2450,20240930,-49.31,1200,20250205,3.50,1469,-15.45,20250113,1200,3.50,20250205,2450,-49.31,20240930,1200,3.50,20250205,0.81,Y,023960,500,175 억,,393397,N,N,0,N,00,N
20250401,140324,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1241,21,2,1.72,110695203,89976,95.19,1220,1246,1206,1586,854,1220,1230.27,1.12,0,44881,1280,1250,1235,1205,1190,1242,1197,175,366,500,820,1,1,35058587,435,11.71,0.95,12,0.26,106.00,1308.00,2450,20240930,-49.35,1200,20250205,3.42,1469,-15.52,20250113,1200,3.42,20250205,2450,-49.35,20240930,1200,3.42,20250205,0.81,Y,023960,500,175 억,,393397,N,N,0,N,00,N
20250401,130325,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1242,22,2,1.80,104722596,85163,90.10,1220,1246,1206,1586,854,1220,1229.67,1.12,0,42898,1280,1250,1235,1205,1190,1242,1197,175,366,500,820,1,1,35058587,435,11.72,0.95,12,0.24,106.00,1308.00,2450,20240930,-49.31,1200,20250205,3.50,1469,-15.45,20250113,1200,3.50,20250205,2450,-49.31,20240930,1200,3.50,20250205,0.81,Y,023960,500,175 억,,393397,N,N,0,N,00,N
20250401,120325,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1238,18,2,1.48,88304004,71902,76.07,1220,1240,1206,1586,854,1220,1228.12,1.12,0,34080,1280,1250,1235,1205,1190,1242,1197,175,366,500,820,1,1,35058587,434,11.68,0.95,12,0.21,106.00,1308.00,2450,20240930,-49.47,1200,20250205,3.17,1469,-15.72,20250113,1200,3.17,20250205,2450,-49.47,20240930,1200,3.17,20250205,0.81,Y,023960,500,175 억,,393397,N,N,0,N,00,N
20250401,110323,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1226,6,2,0.49,31207603,25427,26.90,1220,1240,1206,1586,854,1220,1227.34,1.12,0,3635,1280,1250,1235,1205,1190,1242,1197,175,366,500,820,1,1,35058587,430,11.57,0.94,12,0.07,106.00,1308.00,2450,20240930,-49.96,1200,20250205,2.17,1469,-16.54,20250113,1200,2.17,20250205,2450,-49.96,20240930,1200,2.17,20250205,0.81,Y,023960,500,175 억,,393397,N,N,0,N,00,N
20250401,100319,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1226,6,2,0.49,24651984,20080,21.24,1220,1240,1206,1586,854,1220,1227.69,1.12,0,2686,1280,1250,1235,1205,1190,1242,1197,175,366,500,820,1,1,35058587,430,11.57,0.94,12,0.06,106.00,1308.00,2450,20240930,-49.96,1200,20250205,2.17,1469,-16.54,20250113,1200,2.17,20250205,2450,-49.96,20240930,1200,2.17,20250205,0.81,Y,023960,500,175 억,,393397,N,N,0,N,00,N
20250401,090321,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1240,20,2,1.64,11242844,9201,9.73,1220,1240,1206,1586,854,1220,1221.92,1.12,0,255,1280,1250,1235,1205,1190,1242,1197,175,366,500,820,1,1,35058587,435,11.70,0.95,12,0.03,106.00,1308.00,2450,20240930,-49.39,1200,20250205,3.33,1469,-15.59,20250113,1200,3.33,20250205,2450,-49.39,20240930,1200,3.33,20250205,0.81,Y,023960,500,175 억,,393397,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 160323 57 100.00 KOSPI 건설 N N N N N 1245 25 2 2.05 122901156 99796 105.58 1220 1248 1206 1586 854 1220 1231.52 1.12 0 50769 1280 1250 1235 1205 1190 1242 1197 175 366 500 820 1 1 35058587 436 11.75 0.95 12 0.28 106.00 1308.00 2450 20240930 -49.18 1200 20250205 3.75 1469 -15.25 20250113 1200 3.75 20250205 2450 -49.18 20240930 1200 3.75 20250205 0.81 Y 023960 500 175 억 393397 N N 0 N 00 N
3 20250401 150325 57 100.00 KOSPI 건설 N N N N N 1242 22 2 1.80 121842754 98945 104.68 1220 1248 1206 1586 854 1220 1231.42 1.12 0 50356 1280 1250 1235 1205 1190 1242 1197 175 366 500 820 1 1 35058587 435 11.72 0.95 12 0.28 106.00 1308.00 2450 20240930 -49.31 1200 20250205 3.50 1469 -15.45 20250113 1200 3.50 20250205 2450 -49.31 20240930 1200 3.50 20250205 0.81 Y 023960 500 175 억 393397 N N 0 N 00 N
4 20250401 140324 57 100.00 KOSPI 건설 N N N N N 1241 21 2 1.72 110695203 89976 95.19 1220 1246 1206 1586 854 1220 1230.27 1.12 0 44881 1280 1250 1235 1205 1190 1242 1197 175 366 500 820 1 1 35058587 435 11.71 0.95 12 0.26 106.00 1308.00 2450 20240930 -49.35 1200 20250205 3.42 1469 -15.52 20250113 1200 3.42 20250205 2450 -49.35 20240930 1200 3.42 20250205 0.81 Y 023960 500 175 억 393397 N N 0 N 00 N
5 20250401 130325 57 100.00 KOSPI 건설 N N N N N 1242 22 2 1.80 104722596 85163 90.10 1220 1246 1206 1586 854 1220 1229.67 1.12 0 42898 1280 1250 1235 1205 1190 1242 1197 175 366 500 820 1 1 35058587 435 11.72 0.95 12 0.24 106.00 1308.00 2450 20240930 -49.31 1200 20250205 3.50 1469 -15.45 20250113 1200 3.50 20250205 2450 -49.31 20240930 1200 3.50 20250205 0.81 Y 023960 500 175 억 393397 N N 0 N 00 N
6 20250401 120325 57 100.00 KOSPI 건설 N N N N N 1238 18 2 1.48 88304004 71902 76.07 1220 1240 1206 1586 854 1220 1228.12 1.12 0 34080 1280 1250 1235 1205 1190 1242 1197 175 366 500 820 1 1 35058587 434 11.68 0.95 12 0.21 106.00 1308.00 2450 20240930 -49.47 1200 20250205 3.17 1469 -15.72 20250113 1200 3.17 20250205 2450 -49.47 20240930 1200 3.17 20250205 0.81 Y 023960 500 175 억 393397 N N 0 N 00 N
7 20250401 110323 57 100.00 KOSPI 건설 N N N N N 1226 6 2 0.49 31207603 25427 26.90 1220 1240 1206 1586 854 1220 1227.34 1.12 0 3635 1280 1250 1235 1205 1190 1242 1197 175 366 500 820 1 1 35058587 430 11.57 0.94 12 0.07 106.00 1308.00 2450 20240930 -49.96 1200 20250205 2.17 1469 -16.54 20250113 1200 2.17 20250205 2450 -49.96 20240930 1200 2.17 20250205 0.81 Y 023960 500 175 억 393397 N N 0 N 00 N
8 20250401 100319 57 100.00 KOSPI 건설 N N N N N 1226 6 2 0.49 24651984 20080 21.24 1220 1240 1206 1586 854 1220 1227.69 1.12 0 2686 1280 1250 1235 1205 1190 1242 1197 175 366 500 820 1 1 35058587 430 11.57 0.94 12 0.06 106.00 1308.00 2450 20240930 -49.96 1200 20250205 2.17 1469 -16.54 20250113 1200 2.17 20250205 2450 -49.96 20240930 1200 2.17 20250205 0.81 Y 023960 500 175 억 393397 N N 0 N 00 N
9 20250401 090321 57 100.00 KOSPI 건설 N N N N N 1240 20 2 1.64 11242844 9201 9.73 1220 1240 1206 1586 854 1220 1221.92 1.12 0 255 1280 1250 1235 1205 1190 1242 1197 175 366 500 820 1 1 35058587 435 11.70 0.95 12 0.03 106.00 1308.00 2450 20240930 -49.39 1200 20250205 3.33 1469 -15.59 20250113 1200 3.33 20250205 2450 -49.39 20240930 1200 3.33 20250205 0.81 Y 023960 500 175 억 393397 N N 0 N 00 N