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
042940/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
20250401,160429,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3165,-235,5,-6.91,208573050,66271,1314.38,3395,3395,3020,4420,2380,3400,3147.27,0.00,0,4970,3536,3467,3431,3362,3326,3450,3345,199,1020,5000,2040,5,1,3981814,126,0.29,0.10,12,1.66,11033.00,30628.00,15224,20240325,-79.21,3020,20250401,4.80,5060,-37.45,20250114,3020,4.80,20250401,7460,-57.57,20241126,394,703.30,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,00,N
20250401,150430,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3170,-230,5,-6.76,206492920,65614,1301.35,3395,3395,3020,4420,2380,3400,3147.09,0.00,0,5182,3536,3467,3431,3362,3326,3450,3345,199,1020,5000,2040,5,1,3981814,126,0.29,0.10,12,1.65,11033.00,30628.00,15224,20240325,-79.18,3020,20250401,4.97,5060,-37.35,20250114,3020,4.97,20250401,7460,-57.51,20241126,394,704.57,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,00,N
20250401,140429,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3170,-230,5,-6.76,202290785,64285,1274.99,3395,3395,3020,4420,2380,3400,3146.78,0.00,0,5495,3536,3467,3431,3362,3326,3450,3345,199,1020,5000,2040,5,1,3981814,126,0.29,0.10,12,1.61,11033.00,30628.00,15224,20240325,-79.18,3020,20250401,4.97,5060,-37.35,20250114,3020,4.97,20250401,7460,-57.51,20241126,394,704.57,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,00,N
20250401,130430,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3155,-245,5,-7.21,195436090,62113,1231.91,3395,3395,3020,4420,2380,3400,3146.46,0.00,0,5476,3536,3467,3431,3362,3326,3450,3345,199,1020,5000,2040,5,1,3981814,126,0.29,0.10,12,1.56,11033.00,30628.00,15224,20240325,-79.28,3020,20250401,4.47,5060,-37.65,20250114,3020,4.47,20250401,7460,-57.71,20241126,394,700.76,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,00,N
20250401,120430,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3150,-250,5,-7.35,190972290,60700,1203.89,3395,3395,3020,4420,2380,3400,3146.17,0.00,0,5439,3536,3467,3431,3362,3326,3450,3345,199,1020,5000,2040,5,1,3981814,125,0.29,0.10,12,1.52,11033.00,30628.00,15224,20240325,-79.31,3020,20250401,4.30,5060,-37.75,20250114,3020,4.30,20250401,7460,-57.77,20241126,394,699.49,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,00,N
20250401,110427,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3180,-220,5,-6.47,171591460,54586,1082.63,3395,3395,3020,4420,2380,3400,3143.51,0.00,0,4011,3536,3467,3431,3362,3326,3450,3345,199,1020,5000,2040,5,1,3981814,127,0.29,0.10,12,1.37,11033.00,30628.00,15224,20240325,-79.11,3020,20250401,5.30,5060,-37.15,20250114,3020,5.30,20250401,7460,-57.37,20241126,394,707.11,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,00,N
20250401,100423,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3095,-305,5,-8.97,142464760,45290,898.25,3395,3395,3020,4420,2380,3400,3145.61,0.00,0,3500,3536,3467,3431,3362,3326,3450,3345,199,1020,5000,2040,5,1,3981814,123,0.28,0.10,12,1.14,11033.00,30628.00,15224,20240325,-79.67,3020,20250401,2.48,5060,-38.83,20250114,3020,2.48,20250401,7460,-58.51,20241126,394,685.53,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,00,N
20250401,090425,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3350,-50,5,-1.47,8398355,2511,49.80,3395,3395,3210,4420,2380,3400,3344.63,0.00,0,111,3536,3467,3431,3362,3326,3450,3345,199,1020,5000,2040,5,1,3981814,133,0.30,0.11,12,0.06,11033.00,30628.00,15224,20240325,-78.00,3210,20250401,4.36,5060,-33.79,20250114,3210,4.36,20250401,7460,-55.09,20241126,394,750.25,20240422,0.00,Y,042940,5000,199 억,,0,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 160429 57 100.00 KOSDAQ 건설 N N N N N 3165 -235 5 -6.91 208573050 66271 1314.38 3395 3395 3020 4420 2380 3400 3147.27 0.00 0 4970 3536 3467 3431 3362 3326 3450 3345 199 1020 5000 2040 5 1 3981814 126 0.29 0.10 12 1.66 11033.00 30628.00 15224 20240325 -79.21 3020 20250401 4.80 5060 -37.45 20250114 3020 4.80 20250401 7460 -57.57 20241126 394 703.30 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 00 N
3 20250401 150430 57 100.00 KOSDAQ 건설 N N N N N 3170 -230 5 -6.76 206492920 65614 1301.35 3395 3395 3020 4420 2380 3400 3147.09 0.00 0 5182 3536 3467 3431 3362 3326 3450 3345 199 1020 5000 2040 5 1 3981814 126 0.29 0.10 12 1.65 11033.00 30628.00 15224 20240325 -79.18 3020 20250401 4.97 5060 -37.35 20250114 3020 4.97 20250401 7460 -57.51 20241126 394 704.57 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 00 N
4 20250401 140429 57 100.00 KOSDAQ 건설 N N N N N 3170 -230 5 -6.76 202290785 64285 1274.99 3395 3395 3020 4420 2380 3400 3146.78 0.00 0 5495 3536 3467 3431 3362 3326 3450 3345 199 1020 5000 2040 5 1 3981814 126 0.29 0.10 12 1.61 11033.00 30628.00 15224 20240325 -79.18 3020 20250401 4.97 5060 -37.35 20250114 3020 4.97 20250401 7460 -57.51 20241126 394 704.57 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 00 N
5 20250401 130430 57 100.00 KOSDAQ 건설 N N N N N 3155 -245 5 -7.21 195436090 62113 1231.91 3395 3395 3020 4420 2380 3400 3146.46 0.00 0 5476 3536 3467 3431 3362 3326 3450 3345 199 1020 5000 2040 5 1 3981814 126 0.29 0.10 12 1.56 11033.00 30628.00 15224 20240325 -79.28 3020 20250401 4.47 5060 -37.65 20250114 3020 4.47 20250401 7460 -57.71 20241126 394 700.76 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 00 N
6 20250401 120430 57 100.00 KOSDAQ 건설 N N N N N 3150 -250 5 -7.35 190972290 60700 1203.89 3395 3395 3020 4420 2380 3400 3146.17 0.00 0 5439 3536 3467 3431 3362 3326 3450 3345 199 1020 5000 2040 5 1 3981814 125 0.29 0.10 12 1.52 11033.00 30628.00 15224 20240325 -79.31 3020 20250401 4.30 5060 -37.75 20250114 3020 4.30 20250401 7460 -57.77 20241126 394 699.49 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 00 N
7 20250401 110427 57 100.00 KOSDAQ 건설 N N N N N 3180 -220 5 -6.47 171591460 54586 1082.63 3395 3395 3020 4420 2380 3400 3143.51 0.00 0 4011 3536 3467 3431 3362 3326 3450 3345 199 1020 5000 2040 5 1 3981814 127 0.29 0.10 12 1.37 11033.00 30628.00 15224 20240325 -79.11 3020 20250401 5.30 5060 -37.15 20250114 3020 5.30 20250401 7460 -57.37 20241126 394 707.11 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 00 N
8 20250401 100423 57 100.00 KOSDAQ 건설 N N N N N 3095 -305 5 -8.97 142464760 45290 898.25 3395 3395 3020 4420 2380 3400 3145.61 0.00 0 3500 3536 3467 3431 3362 3326 3450 3345 199 1020 5000 2040 5 1 3981814 123 0.28 0.10 12 1.14 11033.00 30628.00 15224 20240325 -79.67 3020 20250401 2.48 5060 -38.83 20250114 3020 2.48 20250401 7460 -58.51 20241126 394 685.53 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 00 N
9 20250401 090425 57 100.00 KOSDAQ 건설 N N N N N 3350 -50 5 -1.47 8398355 2511 49.80 3395 3395 3210 4420 2380 3400 3344.63 0.00 0 111 3536 3467 3431 3362 3326 3450 3345 199 1020 5000 2040 5 1 3981814 133 0.30 0.11 12 0.06 11033.00 30628.00 15224 20240325 -78.00 3210 20250401 4.36 5060 -33.79 20250114 3210 4.36 20250401 7460 -55.09 20241126 394 750.25 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 00 N