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
047040/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
20250401,160440,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3205,55,2,1.75,2115193549,664700,82.07,3180,3215,3150,4095,2205,3150,3182.07,11.42,0,2250,3210,3180,3155,3125,3100,3167,3112,20781,945,5000,2390,5,1,415622638,13321,5.69,0.30,12,0.16,563.00,10569.00,4965,20240718,-35.45,3085,20250102,3.89,3760,-14.76,20250219,3085,3.89,20250102,4965,-35.45,20240718,3085,3.89,20250102,1.34,Y,047040,5000,20781 억,,47450715,N,N,114956,N,00,N
20250401,150440,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3195,45,2,1.43,1947352946,612227,75.59,3180,3215,3150,4095,2205,3150,3180.77,11.42,0,-3988,3210,3180,3155,3125,3100,3167,3112,20781,945,5000,2390,5,1,415622638,13279,5.67,0.30,12,0.15,563.00,10569.00,4965,20240718,-35.65,3085,20250102,3.57,3760,-15.03,20250219,3085,3.57,20250102,4965,-35.65,20240718,3085,3.57,20250102,1.34,Y,047040,5000,20781 억,,47450715,N,N,198020,N,00,N
20250401,140440,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3210,60,2,1.90,1734912786,545823,67.39,3180,3210,3150,4095,2205,3150,3178.53,11.42,0,-9456,3210,3180,3155,3125,3100,3167,3112,20781,945,5000,2390,5,1,415622638,13341,5.70,0.30,12,0.13,563.00,10569.00,4965,20240718,-35.35,3085,20250102,4.05,3760,-14.63,20250219,3085,4.05,20250102,4965,-35.35,20240718,3085,4.05,20250102,1.34,Y,047040,5000,20781 억,,47450715,N,N,198020,N,00,N
20250401,130441,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3190,40,2,1.27,1565531315,492798,60.84,3180,3205,3150,4095,2205,3150,3176.82,11.42,0,-7635,3210,3180,3155,3125,3100,3167,3112,20781,945,5000,2390,5,1,415622638,13258,5.67,0.30,12,0.12,563.00,10569.00,4965,20240718,-35.75,3085,20250102,3.40,3760,-15.16,20250219,3085,3.40,20250102,4965,-35.75,20240718,3085,3.40,20250102,1.34,Y,047040,5000,20781 억,,47450715,N,N,198020,N,00,N
20250401,120441,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3200,50,2,1.59,1373016710,432515,53.40,3180,3205,3150,4095,2205,3150,3174.50,11.42,0,-4186,3210,3180,3155,3125,3100,3167,3112,20781,945,5000,2390,5,1,415622638,13300,5.68,0.30,12,0.10,563.00,10569.00,4965,20240718,-35.55,3085,20250102,3.73,3760,-14.89,20250219,3085,3.73,20250102,4965,-35.55,20240718,3085,3.73,20250102,1.34,Y,047040,5000,20781 억,,47450715,N,N,198020,N,00,N
20250401,110438,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3165,15,2,0.48,1123541157,354384,43.75,3180,3205,3150,4095,2205,3150,3170.41,11.42,0,5428,3210,3180,3155,3125,3100,3167,3112,20781,945,5000,2390,5,1,415622638,13154,5.62,0.30,12,0.09,563.00,10569.00,4965,20240718,-36.25,3085,20250102,2.59,3760,-15.82,20250219,3085,2.59,20250102,4965,-36.25,20240718,3085,2.59,20250102,1.34,Y,047040,5000,20781 억,,47450715,N,N,198020,N,00,N
20250401,100433,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3165,15,2,0.48,532560294,168088,20.75,3180,3205,3150,4095,2205,3150,3168.34,11.42,0,-17701,3210,3180,3155,3125,3100,3167,3112,20781,945,5000,2390,5,1,415622638,13154,5.62,0.30,12,0.04,563.00,10569.00,4965,20240718,-36.25,3085,20250102,2.59,3760,-15.82,20250219,3085,2.59,20250102,4965,-36.25,20240718,3085,2.59,20250102,1.34,Y,047040,5000,20781 억,,47450715,N,N,198020,N,00,N
20250401,090435,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3195,45,2,1.43,97421800,30738,3.80,3180,3195,3155,4095,2205,3150,3169.43,11.42,0,-3328,3210,3180,3155,3125,3100,3167,3112,20781,945,5000,2390,5,1,415622638,13279,5.67,0.30,12,0.01,563.00,10569.00,4965,20240718,-35.65,3085,20250102,3.57,3760,-15.03,20250219,3085,3.57,20250102,4965,-35.65,20240718,3085,3.57,20250102,1.34,Y,047040,5000,20781 억,,47450715,N,N,198020,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 160440 55 40.00 KOSPI200 건설 N N N Y 40 N 3205 55 2 1.75 2115193549 664700 82.07 3180 3215 3150 4095 2205 3150 3182.07 11.42 0 2250 3210 3180 3155 3125 3100 3167 3112 20781 945 5000 2390 5 1 415622638 13321 5.69 0.30 12 0.16 563.00 10569.00 4965 20240718 -35.45 3085 20250102 3.89 3760 -14.76 20250219 3085 3.89 20250102 4965 -35.45 20240718 3085 3.89 20250102 1.34 Y 047040 5000 20781 억 47450715 N N 114956 N 00 N
3 20250401 150440 55 40.00 KOSPI200 건설 N N N Y 40 N 3195 45 2 1.43 1947352946 612227 75.59 3180 3215 3150 4095 2205 3150 3180.77 11.42 0 -3988 3210 3180 3155 3125 3100 3167 3112 20781 945 5000 2390 5 1 415622638 13279 5.67 0.30 12 0.15 563.00 10569.00 4965 20240718 -35.65 3085 20250102 3.57 3760 -15.03 20250219 3085 3.57 20250102 4965 -35.65 20240718 3085 3.57 20250102 1.34 Y 047040 5000 20781 억 47450715 N N 198020 N 00 N
4 20250401 140440 55 40.00 KOSPI200 건설 N N N Y 40 N 3210 60 2 1.90 1734912786 545823 67.39 3180 3210 3150 4095 2205 3150 3178.53 11.42 0 -9456 3210 3180 3155 3125 3100 3167 3112 20781 945 5000 2390 5 1 415622638 13341 5.70 0.30 12 0.13 563.00 10569.00 4965 20240718 -35.35 3085 20250102 4.05 3760 -14.63 20250219 3085 4.05 20250102 4965 -35.35 20240718 3085 4.05 20250102 1.34 Y 047040 5000 20781 억 47450715 N N 198020 N 00 N
5 20250401 130441 55 40.00 KOSPI200 건설 N N N Y 40 N 3190 40 2 1.27 1565531315 492798 60.84 3180 3205 3150 4095 2205 3150 3176.82 11.42 0 -7635 3210 3180 3155 3125 3100 3167 3112 20781 945 5000 2390 5 1 415622638 13258 5.67 0.30 12 0.12 563.00 10569.00 4965 20240718 -35.75 3085 20250102 3.40 3760 -15.16 20250219 3085 3.40 20250102 4965 -35.75 20240718 3085 3.40 20250102 1.34 Y 047040 5000 20781 억 47450715 N N 198020 N 00 N
6 20250401 120441 55 40.00 KOSPI200 건설 N N N Y 40 N 3200 50 2 1.59 1373016710 432515 53.40 3180 3205 3150 4095 2205 3150 3174.50 11.42 0 -4186 3210 3180 3155 3125 3100 3167 3112 20781 945 5000 2390 5 1 415622638 13300 5.68 0.30 12 0.10 563.00 10569.00 4965 20240718 -35.55 3085 20250102 3.73 3760 -14.89 20250219 3085 3.73 20250102 4965 -35.55 20240718 3085 3.73 20250102 1.34 Y 047040 5000 20781 억 47450715 N N 198020 N 00 N
7 20250401 110438 55 40.00 KOSPI200 건설 N N N Y 40 N 3165 15 2 0.48 1123541157 354384 43.75 3180 3205 3150 4095 2205 3150 3170.41 11.42 0 5428 3210 3180 3155 3125 3100 3167 3112 20781 945 5000 2390 5 1 415622638 13154 5.62 0.30 12 0.09 563.00 10569.00 4965 20240718 -36.25 3085 20250102 2.59 3760 -15.82 20250219 3085 2.59 20250102 4965 -36.25 20240718 3085 2.59 20250102 1.34 Y 047040 5000 20781 억 47450715 N N 198020 N 00 N
8 20250401 100433 55 40.00 KOSPI200 건설 N N N Y 40 N 3165 15 2 0.48 532560294 168088 20.75 3180 3205 3150 4095 2205 3150 3168.34 11.42 0 -17701 3210 3180 3155 3125 3100 3167 3112 20781 945 5000 2390 5 1 415622638 13154 5.62 0.30 12 0.04 563.00 10569.00 4965 20240718 -36.25 3085 20250102 2.59 3760 -15.82 20250219 3085 2.59 20250102 4965 -36.25 20240718 3085 2.59 20250102 1.34 Y 047040 5000 20781 억 47450715 N N 198020 N 00 N
9 20250401 090435 55 40.00 KOSPI200 건설 N N N Y 40 N 3195 45 2 1.43 97421800 30738 3.80 3180 3195 3155 4095 2205 3150 3169.43 11.42 0 -3328 3210 3180 3155 3125 3100 3167 3112 20781 945 5000 2390 5 1 415622638 13279 5.67 0.30 12 0.01 563.00 10569.00 4965 20240718 -35.65 3085 20250102 3.57 3760 -15.03 20250219 3085 3.57 20250102 4965 -35.65 20240718 3085 3.57 20250102 1.34 Y 047040 5000 20781 억 47450715 N N 198020 N 00 N