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
028100/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
20250401,160337,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13130,200,2,1.55,50339040,3846,26.48,13000,13200,12920,16800,9060,12930,13088.67,4.98,0,1096,13270,13100,12960,12790,12650,13030,12720,70,3870,500,9560,10,1,13389502,1758,16.07,0.76,12,0.03,817.00,17310.00,16500,20241113,-20.42,11550,20240805,13.68,14800,-11.28,20250121,12820,2.42,20250331,16500,-20.42,20241113,11550,13.68,20240805,1.11,Y,028100,500,70 억,,667139,N,N,0,N,00,N
20250401,150338,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13180,250,2,1.93,49101540,3752,25.84,13000,13200,12920,16800,9060,12930,13086.76,4.98,0,1117,13270,13100,12960,12790,12650,13030,12720,70,3870,500,9560,10,1,13389502,1765,16.13,0.76,12,0.03,817.00,17310.00,16500,20241113,-20.12,11550,20240805,14.11,14800,-10.95,20250121,12820,2.81,20250331,16500,-20.12,20241113,11550,14.11,20240805,1.11,Y,028100,500,70 억,,667139,N,N,0,N,00,N
20250401,140337,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13190,260,2,2.01,45071150,3446,23.73,13000,13200,12920,16800,9060,12930,13079.27,4.98,0,986,13270,13100,12960,12790,12650,13030,12720,70,3870,500,9560,10,1,13389502,1766,16.14,0.76,12,0.03,817.00,17310.00,16500,20241113,-20.06,11550,20240805,14.20,14800,-10.88,20250121,12820,2.89,20250331,16500,-20.06,20241113,11550,14.20,20240805,1.11,Y,028100,500,70 억,,667139,N,N,0,N,00,N
20250401,130338,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13180,250,2,1.93,43027910,3291,22.66,13000,13200,12920,16800,9060,12930,13074.42,4.98,0,935,13270,13100,12960,12790,12650,13030,12720,70,3870,500,9560,10,1,13389502,1765,16.13,0.76,12,0.02,817.00,17310.00,16500,20241113,-20.12,11550,20240805,14.11,14800,-10.95,20250121,12820,2.81,20250331,16500,-20.12,20241113,11550,14.11,20240805,1.11,Y,028100,500,70 억,,667139,N,N,0,N,00,N
20250401,120338,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13190,260,2,2.01,41669560,3188,21.95,13000,13190,12920,16800,9060,12930,13070.75,4.98,0,834,13270,13100,12960,12790,12650,13030,12720,70,3870,500,9560,10,1,13389502,1766,16.14,0.76,12,0.02,817.00,17310.00,16500,20241113,-20.06,11550,20240805,14.20,14800,-10.88,20250121,12820,2.89,20250331,16500,-20.06,20241113,11550,14.20,20240805,1.11,Y,028100,500,70 억,,667139,N,N,0,N,00,N
20250401,110336,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13080,150,2,1.16,26280720,2017,13.89,13000,13120,12920,16800,9060,12930,13029.61,4.98,0,-74,13270,13100,12960,12790,12650,13030,12720,70,3870,500,9560,10,1,13389502,1751,16.01,0.76,12,0.02,817.00,17310.00,16500,20241113,-20.73,11550,20240805,13.25,14800,-11.62,20250121,12820,2.03,20250331,16500,-20.73,20241113,11550,13.25,20240805,1.11,Y,028100,500,70 억,,667139,N,N,0,N,00,N
20250401,100332,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12930,0,3,0.00,22035010,1690,11.64,13000,13120,12930,16800,9060,12930,13038.47,4.98,0,-31,13270,13100,12960,12790,12650,13030,12720,70,3870,500,9560,10,1,13389502,1731,15.83,0.75,12,0.01,817.00,17310.00,16500,20241113,-21.64,11550,20240805,11.95,14800,-12.64,20250121,12820,0.86,20250331,16500,-21.64,20241113,11550,11.95,20240805,1.11,Y,028100,500,70 억,,667139,N,N,0,N,00,N
20250401,090334,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13050,120,2,0.93,3594140,276,1.90,13000,13070,13000,16800,9060,12930,13022.25,4.98,0,74,13270,13100,12960,12790,12650,13030,12720,70,3870,500,9560,10,1,13389502,1747,15.97,0.75,12,0.00,817.00,17310.00,16500,20241113,-20.91,11550,20240805,12.99,14800,-11.82,20250121,12820,1.79,20250331,16500,-20.91,20241113,11550,12.99,20240805,1.11,Y,028100,500,70 억,,667139,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 160337 57 100.00 KOSPI 건설 N N N N N 13130 200 2 1.55 50339040 3846 26.48 13000 13200 12920 16800 9060 12930 13088.67 4.98 0 1096 13270 13100 12960 12790 12650 13030 12720 70 3870 500 9560 10 1 13389502 1758 16.07 0.76 12 0.03 817.00 17310.00 16500 20241113 -20.42 11550 20240805 13.68 14800 -11.28 20250121 12820 2.42 20250331 16500 -20.42 20241113 11550 13.68 20240805 1.11 Y 028100 500 70 억 667139 N N 0 N 00 N
3 20250401 150338 57 100.00 KOSPI 건설 N N N N N 13180 250 2 1.93 49101540 3752 25.84 13000 13200 12920 16800 9060 12930 13086.76 4.98 0 1117 13270 13100 12960 12790 12650 13030 12720 70 3870 500 9560 10 1 13389502 1765 16.13 0.76 12 0.03 817.00 17310.00 16500 20241113 -20.12 11550 20240805 14.11 14800 -10.95 20250121 12820 2.81 20250331 16500 -20.12 20241113 11550 14.11 20240805 1.11 Y 028100 500 70 억 667139 N N 0 N 00 N
4 20250401 140337 57 100.00 KOSPI 건설 N N N N N 13190 260 2 2.01 45071150 3446 23.73 13000 13200 12920 16800 9060 12930 13079.27 4.98 0 986 13270 13100 12960 12790 12650 13030 12720 70 3870 500 9560 10 1 13389502 1766 16.14 0.76 12 0.03 817.00 17310.00 16500 20241113 -20.06 11550 20240805 14.20 14800 -10.88 20250121 12820 2.89 20250331 16500 -20.06 20241113 11550 14.20 20240805 1.11 Y 028100 500 70 억 667139 N N 0 N 00 N
5 20250401 130338 57 100.00 KOSPI 건설 N N N N N 13180 250 2 1.93 43027910 3291 22.66 13000 13200 12920 16800 9060 12930 13074.42 4.98 0 935 13270 13100 12960 12790 12650 13030 12720 70 3870 500 9560 10 1 13389502 1765 16.13 0.76 12 0.02 817.00 17310.00 16500 20241113 -20.12 11550 20240805 14.11 14800 -10.95 20250121 12820 2.81 20250331 16500 -20.12 20241113 11550 14.11 20240805 1.11 Y 028100 500 70 억 667139 N N 0 N 00 N
6 20250401 120338 57 100.00 KOSPI 건설 N N N N N 13190 260 2 2.01 41669560 3188 21.95 13000 13190 12920 16800 9060 12930 13070.75 4.98 0 834 13270 13100 12960 12790 12650 13030 12720 70 3870 500 9560 10 1 13389502 1766 16.14 0.76 12 0.02 817.00 17310.00 16500 20241113 -20.06 11550 20240805 14.20 14800 -10.88 20250121 12820 2.89 20250331 16500 -20.06 20241113 11550 14.20 20240805 1.11 Y 028100 500 70 억 667139 N N 0 N 00 N
7 20250401 110336 57 100.00 KOSPI 건설 N N N N N 13080 150 2 1.16 26280720 2017 13.89 13000 13120 12920 16800 9060 12930 13029.61 4.98 0 -74 13270 13100 12960 12790 12650 13030 12720 70 3870 500 9560 10 1 13389502 1751 16.01 0.76 12 0.02 817.00 17310.00 16500 20241113 -20.73 11550 20240805 13.25 14800 -11.62 20250121 12820 2.03 20250331 16500 -20.73 20241113 11550 13.25 20240805 1.11 Y 028100 500 70 억 667139 N N 0 N 00 N
8 20250401 100332 57 100.00 KOSPI 건설 N N N N N 12930 0 3 0.00 22035010 1690 11.64 13000 13120 12930 16800 9060 12930 13038.47 4.98 0 -31 13270 13100 12960 12790 12650 13030 12720 70 3870 500 9560 10 1 13389502 1731 15.83 0.75 12 0.01 817.00 17310.00 16500 20241113 -21.64 11550 20240805 11.95 14800 -12.64 20250121 12820 0.86 20250331 16500 -21.64 20241113 11550 11.95 20240805 1.11 Y 028100 500 70 억 667139 N N 0 N 00 N
9 20250401 090334 57 100.00 KOSPI 건설 N N N N N 13050 120 2 0.93 3594140 276 1.90 13000 13070 13000 16800 9060 12930 13022.25 4.98 0 74 13270 13100 12960 12790 12650 13030 12720 70 3870 500 9560 10 1 13389502 1747 15.97 0.75 12 0.00 817.00 17310.00 16500 20241113 -20.91 11550 20240805 12.99 14800 -11.82 20250121 12820 1.79 20250331 16500 -20.91 20241113 11550 12.99 20240805 1.11 Y 028100 500 70 억 667139 N N 0 N 00 N