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
097230/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
20250401,160647,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6040,140,2,2.37,4827142550,790668,99.69,6030,6260,5980,7670,4130,5900,6105.15,4.43,0,-203021,6300,6100,5980,5780,5660,6040,5720,4164,1770,5000,3650,10,1,83274281,5030,94.38,1.46,12,0.95,64.00,4141.00,9900,20250306,-38.99,2180,20241031,177.06,9900,-38.99,20250306,5540,9.03,20250106,9900,-38.99,20250306,2180,177.06,20241031,0.00,Y,097230,5000,4163 억,,3690637,N,N,87654,N,00,N
20250401,150645,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6020,120,2,2.03,4530139160,741404,93.48,6030,6260,5980,7670,4130,5900,6110.22,4.43,0,-201794,6300,6100,5980,5780,5660,6040,5720,4164,1770,5000,3650,10,1,83274281,5013,94.06,1.45,12,0.89,64.00,4141.00,9900,20250306,-39.19,2180,20241031,176.15,9900,-39.19,20250306,5540,8.66,20250106,9900,-39.19,20250306,2180,176.15,20241031,0.00,Y,097230,5000,4163 억,,3690637,N,N,152874,N,00,N
20250401,140646,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6090,190,2,3.22,4028536115,658449,83.02,6030,6260,5980,7670,4130,5900,6118.22,4.43,0,-184276,6300,6100,5980,5780,5660,6040,5720,4164,1770,5000,3650,10,1,83274281,5071,95.16,1.47,12,0.79,64.00,4141.00,9900,20250306,-38.48,2180,20241031,179.36,9900,-38.48,20250306,5540,9.93,20250106,9900,-38.48,20250306,2180,179.36,20241031,0.00,Y,097230,5000,4163 억,,3690637,N,N,152874,N,00,N
20250401,130647,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6030,130,2,2.20,3601710540,587917,74.13,6030,6260,5980,7670,4130,5900,6126.22,4.43,0,-169164,6300,6100,5980,5780,5660,6040,5720,4164,1770,5000,3650,10,1,83274281,5021,94.22,1.46,12,0.71,64.00,4141.00,9900,20250306,-39.09,2180,20241031,176.61,9900,-39.09,20250306,5540,8.84,20250106,9900,-39.09,20250306,2180,176.61,20241031,0.00,Y,097230,5000,4163 억,,3690637,N,N,152874,N,00,N
20250401,120647,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6100,200,2,3.39,3310497175,539942,68.08,6030,6260,5980,7670,4130,5900,6131.21,4.43,0,-148003,6300,6100,5980,5780,5660,6040,5720,4164,1770,5000,3650,10,1,83274281,5080,95.31,1.47,12,0.65,64.00,4141.00,9900,20250306,-38.38,2180,20241031,179.82,9900,-38.38,20250306,5540,10.11,20250106,9900,-38.38,20250306,2180,179.82,20241031,0.00,Y,097230,5000,4163 억,,3690637,N,N,152874,N,00,N
20250401,110633,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6130,230,2,3.90,2802780550,456473,57.56,6030,6260,5980,7670,4130,5900,6140.08,4.43,0,-112880,6300,6100,5980,5780,5660,6040,5720,4164,1770,5000,3650,10,1,83274281,5105,95.78,1.48,12,0.55,64.00,4141.00,9900,20250306,-38.08,2180,20241031,181.19,9900,-38.08,20250306,5540,10.65,20250106,9900,-38.08,20250306,2180,181.19,20241031,0.00,Y,097230,5000,4163 억,,3690637,N,N,152874,N,00,N
20250401,100636,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6060,160,2,2.71,2407357330,392004,49.43,6030,6260,5980,7670,4130,5900,6141.16,4.43,0,-113961,6300,6100,5980,5780,5660,6040,5720,4164,1770,5000,3650,10,1,83274281,5046,94.69,1.46,12,0.47,64.00,4141.00,9900,20250306,-38.79,2180,20241031,177.98,9900,-38.79,20250306,5540,9.39,20250106,9900,-38.79,20250306,2180,177.98,20241031,0.00,Y,097230,5000,4163 억,,3690637,N,N,152874,N,00,N
20250401,090638,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6130,230,2,3.90,448213390,73783,9.30,6030,6150,5980,7670,4130,5900,6074.75,4.43,0,-15701,6300,6100,5980,5780,5660,6040,5720,4164,1770,5000,3650,10,1,83274281,5105,95.78,1.48,12,0.09,64.00,4141.00,9900,20250306,-38.08,2180,20241031,181.19,9900,-38.08,20250306,5540,10.65,20250106,9900,-38.08,20250306,2180,181.19,20241031,0.00,Y,097230,5000,4163 억,,3690637,N,N,152874,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 160647 57 100.00 KOSPI 건설 N N N N N 6040 140 2 2.37 4827142550 790668 99.69 6030 6260 5980 7670 4130 5900 6105.15 4.43 0 -203021 6300 6100 5980 5780 5660 6040 5720 4164 1770 5000 3650 10 1 83274281 5030 94.38 1.46 12 0.95 64.00 4141.00 9900 20250306 -38.99 2180 20241031 177.06 9900 -38.99 20250306 5540 9.03 20250106 9900 -38.99 20250306 2180 177.06 20241031 0.00 Y 097230 5000 4163 억 3690637 N N 87654 N 00 N
3 20250401 150645 57 100.00 KOSPI 건설 N N N N N 6020 120 2 2.03 4530139160 741404 93.48 6030 6260 5980 7670 4130 5900 6110.22 4.43 0 -201794 6300 6100 5980 5780 5660 6040 5720 4164 1770 5000 3650 10 1 83274281 5013 94.06 1.45 12 0.89 64.00 4141.00 9900 20250306 -39.19 2180 20241031 176.15 9900 -39.19 20250306 5540 8.66 20250106 9900 -39.19 20250306 2180 176.15 20241031 0.00 Y 097230 5000 4163 억 3690637 N N 152874 N 00 N
4 20250401 140646 57 100.00 KOSPI 건설 N N N N N 6090 190 2 3.22 4028536115 658449 83.02 6030 6260 5980 7670 4130 5900 6118.22 4.43 0 -184276 6300 6100 5980 5780 5660 6040 5720 4164 1770 5000 3650 10 1 83274281 5071 95.16 1.47 12 0.79 64.00 4141.00 9900 20250306 -38.48 2180 20241031 179.36 9900 -38.48 20250306 5540 9.93 20250106 9900 -38.48 20250306 2180 179.36 20241031 0.00 Y 097230 5000 4163 억 3690637 N N 152874 N 00 N
5 20250401 130647 57 100.00 KOSPI 건설 N N N N N 6030 130 2 2.20 3601710540 587917 74.13 6030 6260 5980 7670 4130 5900 6126.22 4.43 0 -169164 6300 6100 5980 5780 5660 6040 5720 4164 1770 5000 3650 10 1 83274281 5021 94.22 1.46 12 0.71 64.00 4141.00 9900 20250306 -39.09 2180 20241031 176.61 9900 -39.09 20250306 5540 8.84 20250106 9900 -39.09 20250306 2180 176.61 20241031 0.00 Y 097230 5000 4163 억 3690637 N N 152874 N 00 N
6 20250401 120647 57 100.00 KOSPI 건설 N N N N N 6100 200 2 3.39 3310497175 539942 68.08 6030 6260 5980 7670 4130 5900 6131.21 4.43 0 -148003 6300 6100 5980 5780 5660 6040 5720 4164 1770 5000 3650 10 1 83274281 5080 95.31 1.47 12 0.65 64.00 4141.00 9900 20250306 -38.38 2180 20241031 179.82 9900 -38.38 20250306 5540 10.11 20250106 9900 -38.38 20250306 2180 179.82 20241031 0.00 Y 097230 5000 4163 억 3690637 N N 152874 N 00 N
7 20250401 110633 57 100.00 KOSPI 건설 N N N N N 6130 230 2 3.90 2802780550 456473 57.56 6030 6260 5980 7670 4130 5900 6140.08 4.43 0 -112880 6300 6100 5980 5780 5660 6040 5720 4164 1770 5000 3650 10 1 83274281 5105 95.78 1.48 12 0.55 64.00 4141.00 9900 20250306 -38.08 2180 20241031 181.19 9900 -38.08 20250306 5540 10.65 20250106 9900 -38.08 20250306 2180 181.19 20241031 0.00 Y 097230 5000 4163 억 3690637 N N 152874 N 00 N
8 20250401 100636 57 100.00 KOSPI 건설 N N N N N 6060 160 2 2.71 2407357330 392004 49.43 6030 6260 5980 7670 4130 5900 6141.16 4.43 0 -113961 6300 6100 5980 5780 5660 6040 5720 4164 1770 5000 3650 10 1 83274281 5046 94.69 1.46 12 0.47 64.00 4141.00 9900 20250306 -38.79 2180 20241031 177.98 9900 -38.79 20250306 5540 9.39 20250106 9900 -38.79 20250306 2180 177.98 20241031 0.00 Y 097230 5000 4163 억 3690637 N N 152874 N 00 N
9 20250401 090638 57 100.00 KOSPI 건설 N N N N N 6130 230 2 3.90 448213390 73783 9.30 6030 6150 5980 7670 4130 5900 6074.75 4.43 0 -15701 6300 6100 5980 5780 5660 6040 5720 4164 1770 5000 3650 10 1 83274281 5105 95.78 1.48 12 0.09 64.00 4141.00 9900 20250306 -38.08 2180 20241031 181.19 9900 -38.08 20250306 5540 10.65 20250106 9900 -38.08 20250306 2180 181.19 20241031 0.00 Y 097230 5000 4163 억 3690637 N N 152874 N 00 N