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
021320/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
20250401,160317,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4000,100,2,2.56,13565917,3426,19.85,3905,4002,3900,5070,2730,3900,3959.70,1.68,0,-13,4040,3970,3935,3865,3830,3952,3847,1070,1170,5000,2800,5,1,21400000,856,5.36,0.17,12,0.02,746.00,24239.00,5750,20240408,-30.43,3750,20250203,6.67,4200,-4.76,20250227,3750,6.67,20250203,5750,-30.43,20240408,3750,6.67,20250203,0.00,Y,021320,5000,1070 억,,360376,N,N,0,N,00,N
20250401,150319,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3970,70,2,1.79,10989077,2780,16.11,3905,4002,3900,5070,2730,3900,3952.91,1.68,0,-9,4040,3970,3935,3865,3830,3952,3847,1070,1170,5000,2800,5,1,21400000,850,5.32,0.16,12,0.01,746.00,24239.00,5750,20240408,-30.96,3750,20250203,5.87,4200,-5.48,20250227,3750,5.87,20250203,5750,-30.96,20240408,3750,5.87,20250203,0.00,Y,021320,5000,1070 억,,360376,N,N,0,N,00,N
20250401,140318,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3990,90,2,2.31,10408577,2634,15.26,3905,4002,3900,5070,2730,3900,3951.62,1.68,0,-23,4040,3970,3935,3865,3830,3952,3847,1070,1170,5000,2800,5,1,21400000,854,5.35,0.16,12,0.01,746.00,24239.00,5750,20240408,-30.61,3750,20250203,6.40,4200,-5.00,20250227,3750,6.40,20250203,5750,-30.61,20240408,3750,6.40,20250203,0.00,Y,021320,5000,1070 억,,360376,N,N,0,N,00,N
20250401,130319,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3970,70,2,1.79,10360862,2622,15.19,3905,4002,3900,5070,2730,3900,3951.51,1.68,0,-24,4040,3970,3935,3865,3830,3952,3847,1070,1170,5000,2800,5,1,21400000,850,5.32,0.16,12,0.01,746.00,24239.00,5750,20240408,-30.96,3750,20250203,5.87,4200,-5.48,20250227,3750,5.87,20250203,5750,-30.96,20240408,3750,5.87,20250203,0.00,Y,021320,5000,1070 억,,360376,N,N,0,N,00,N
20250401,120319,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3950,50,2,1.28,10356892,2621,15.19,3905,4002,3900,5070,2730,3900,3951.50,1.68,0,-25,4040,3970,3935,3865,3830,3952,3847,1070,1170,5000,2800,5,1,21400000,845,5.29,0.16,12,0.01,746.00,24239.00,5750,20240408,-31.30,3750,20250203,5.33,4200,-5.95,20250227,3750,5.33,20250203,5750,-31.30,20240408,3750,5.33,20250203,0.00,Y,021320,5000,1070 억,,360376,N,N,0,N,00,N
20250401,110317,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3930,30,2,0.77,4772135,1221,7.07,3905,3970,3900,5070,2730,3900,3908.38,1.68,0,4,4040,3970,3935,3865,3830,3952,3847,1070,1170,5000,2800,5,1,21400000,841,5.27,0.16,12,0.01,746.00,24239.00,5750,20240408,-31.65,3750,20250203,4.80,4200,-6.43,20250227,3750,4.80,20250203,5750,-31.65,20240408,3750,4.80,20250203,0.00,Y,021320,5000,1070 억,,360376,N,N,0,N,00,N
20250401,100314,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3920,20,2,0.51,1881180,481,2.79,3905,3970,3905,5070,2730,3900,3910.98,1.68,0,27,4040,3970,3935,3865,3830,3952,3847,1070,1170,5000,2800,5,1,21400000,839,5.25,0.16,12,0.00,746.00,24239.00,5750,20240408,-31.83,3750,20250203,4.53,4200,-6.67,20250227,3750,4.53,20250203,5750,-31.83,20240408,3750,4.53,20250203,0.00,Y,021320,5000,1070 억,,360376,N,N,0,N,00,N
20250401,090315,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3950,50,2,1.28,765910,196,1.14,3905,3950,3905,5070,2730,3900,3907.70,1.68,0,-9,4040,3970,3935,3865,3830,3952,3847,1070,1170,5000,2800,5,1,21400000,845,5.29,0.16,12,0.00,746.00,24239.00,5750,20240408,-31.30,3750,20250203,5.33,4200,-5.95,20250227,3750,5.33,20250203,5750,-31.30,20240408,3750,5.33,20250203,0.00,Y,021320,5000,1070 억,,360376,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 160317 57 100.00 KOSDAQ 건설 N N N N N 4000 100 2 2.56 13565917 3426 19.85 3905 4002 3900 5070 2730 3900 3959.70 1.68 0 -13 4040 3970 3935 3865 3830 3952 3847 1070 1170 5000 2800 5 1 21400000 856 5.36 0.17 12 0.02 746.00 24239.00 5750 20240408 -30.43 3750 20250203 6.67 4200 -4.76 20250227 3750 6.67 20250203 5750 -30.43 20240408 3750 6.67 20250203 0.00 Y 021320 5000 1070 억 360376 N N 0 N 00 N
3 20250401 150319 57 100.00 KOSDAQ 건설 N N N N N 3970 70 2 1.79 10989077 2780 16.11 3905 4002 3900 5070 2730 3900 3952.91 1.68 0 -9 4040 3970 3935 3865 3830 3952 3847 1070 1170 5000 2800 5 1 21400000 850 5.32 0.16 12 0.01 746.00 24239.00 5750 20240408 -30.96 3750 20250203 5.87 4200 -5.48 20250227 3750 5.87 20250203 5750 -30.96 20240408 3750 5.87 20250203 0.00 Y 021320 5000 1070 억 360376 N N 0 N 00 N
4 20250401 140318 57 100.00 KOSDAQ 건설 N N N N N 3990 90 2 2.31 10408577 2634 15.26 3905 4002 3900 5070 2730 3900 3951.62 1.68 0 -23 4040 3970 3935 3865 3830 3952 3847 1070 1170 5000 2800 5 1 21400000 854 5.35 0.16 12 0.01 746.00 24239.00 5750 20240408 -30.61 3750 20250203 6.40 4200 -5.00 20250227 3750 6.40 20250203 5750 -30.61 20240408 3750 6.40 20250203 0.00 Y 021320 5000 1070 억 360376 N N 0 N 00 N
5 20250401 130319 57 100.00 KOSDAQ 건설 N N N N N 3970 70 2 1.79 10360862 2622 15.19 3905 4002 3900 5070 2730 3900 3951.51 1.68 0 -24 4040 3970 3935 3865 3830 3952 3847 1070 1170 5000 2800 5 1 21400000 850 5.32 0.16 12 0.01 746.00 24239.00 5750 20240408 -30.96 3750 20250203 5.87 4200 -5.48 20250227 3750 5.87 20250203 5750 -30.96 20240408 3750 5.87 20250203 0.00 Y 021320 5000 1070 억 360376 N N 0 N 00 N
6 20250401 120319 57 100.00 KOSDAQ 건설 N N N N N 3950 50 2 1.28 10356892 2621 15.19 3905 4002 3900 5070 2730 3900 3951.50 1.68 0 -25 4040 3970 3935 3865 3830 3952 3847 1070 1170 5000 2800 5 1 21400000 845 5.29 0.16 12 0.01 746.00 24239.00 5750 20240408 -31.30 3750 20250203 5.33 4200 -5.95 20250227 3750 5.33 20250203 5750 -31.30 20240408 3750 5.33 20250203 0.00 Y 021320 5000 1070 억 360376 N N 0 N 00 N
7 20250401 110317 57 100.00 KOSDAQ 건설 N N N N N 3930 30 2 0.77 4772135 1221 7.07 3905 3970 3900 5070 2730 3900 3908.38 1.68 0 4 4040 3970 3935 3865 3830 3952 3847 1070 1170 5000 2800 5 1 21400000 841 5.27 0.16 12 0.01 746.00 24239.00 5750 20240408 -31.65 3750 20250203 4.80 4200 -6.43 20250227 3750 4.80 20250203 5750 -31.65 20240408 3750 4.80 20250203 0.00 Y 021320 5000 1070 억 360376 N N 0 N 00 N
8 20250401 100314 57 100.00 KOSDAQ 건설 N N N N N 3920 20 2 0.51 1881180 481 2.79 3905 3970 3905 5070 2730 3900 3910.98 1.68 0 27 4040 3970 3935 3865 3830 3952 3847 1070 1170 5000 2800 5 1 21400000 839 5.25 0.16 12 0.00 746.00 24239.00 5750 20240408 -31.83 3750 20250203 4.53 4200 -6.67 20250227 3750 4.53 20250203 5750 -31.83 20240408 3750 4.53 20250203 0.00 Y 021320 5000 1070 억 360376 N N 0 N 00 N
9 20250401 090315 57 100.00 KOSDAQ 건설 N N N N N 3950 50 2 1.28 765910 196 1.14 3905 3950 3905 5070 2730 3900 3907.70 1.68 0 -9 4040 3970 3935 3865 3830 3952 3847 1070 1170 5000 2800 5 1 21400000 845 5.29 0.16 12 0.00 746.00 24239.00 5750 20240408 -31.30 3750 20250203 5.33 4200 -5.95 20250227 3750 5.33 20250203 5750 -31.30 20240408 3750 5.33 20250203 0.00 Y 021320 5000 1070 억 360376 N N 0 N 00 N