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
375500/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
20250401,161055,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,41350,-250,5,-0.60,6227202625,150481,97.06,41700,41950,40800,54000,29150,41600,41381.99,33.64,0,14851,42933,42266,41533,40866,40133,41900,40500,2082,12400,5000,31610,50,1,38693623,16000,7.73,0.37,12,0.39,5347.00,113286.00,46950,20250310,-11.93,28600,20240805,44.58,46950,-11.93,20250310,30000,37.83,20250203,46950,-11.93,20250310,28600,44.58,20240805,0.36,Y,375500,5000,2081 억,,13015308,N,N,10584,N,00,N
20250401,151052,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,41400,-200,5,-0.48,5366986400,129688,83.65,41700,41950,40800,54000,29150,41600,41383.83,33.64,0,11715,42933,42266,41533,40866,40133,41900,40500,2082,12400,5000,31610,50,1,38693623,16019,7.74,0.37,12,0.34,5347.00,113286.00,46950,20250310,-11.82,28600,20240805,44.76,46950,-11.82,20250310,30000,38.00,20250203,46950,-11.82,20250310,28600,44.76,20240805,0.36,Y,375500,5000,2081 억,,13015308,N,N,29590,N,00,N
20250401,141053,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,41300,-300,5,-0.72,4338955875,104849,67.63,41700,41950,40800,54000,29150,41600,41382.90,33.64,0,9780,42933,42266,41533,40866,40133,41900,40500,2082,12400,5000,31610,50,1,38693623,15980,7.72,0.36,12,0.27,5347.00,113286.00,46950,20250310,-12.03,28600,20240805,44.41,46950,-12.03,20250310,30000,37.67,20250203,46950,-12.03,20250310,28600,44.41,20240805,0.36,Y,375500,5000,2081 억,,13015308,N,N,29590,N,00,N
20250401,131054,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,41350,-250,5,-0.60,3436428225,82958,53.51,41700,41950,40800,54000,29150,41600,41423.71,33.64,0,4715,42933,42266,41533,40866,40133,41900,40500,2082,12400,5000,31610,50,1,38693623,16000,7.73,0.37,12,0.21,5347.00,113286.00,46950,20250310,-11.93,28600,20240805,44.58,46950,-11.93,20250310,30000,37.83,20250203,46950,-11.93,20250310,28600,44.58,20240805,0.36,Y,375500,5000,2081 억,,13015308,N,N,29590,N,00,N
20250401,121055,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,41550,-50,5,-0.12,2896908500,69930,45.10,41700,41950,40800,54000,29150,41600,41425.83,33.64,0,1601,42933,42266,41533,40866,40133,41900,40500,2082,12400,5000,31610,50,1,38693623,16077,7.77,0.37,12,0.18,5347.00,113286.00,46950,20250310,-11.50,28600,20240805,45.28,46950,-11.50,20250310,30000,38.50,20250203,46950,-11.50,20250310,28600,45.28,20240805,0.36,Y,375500,5000,2081 억,,13015308,N,N,29590,N,00,N
20250401,111040,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,41300,-300,5,-0.72,1640065075,39714,25.62,41700,41950,40800,54000,29150,41600,41296.90,33.64,0,4025,42933,42266,41533,40866,40133,41900,40500,2082,12400,5000,31610,50,1,38693623,15980,7.72,0.36,12,0.10,5347.00,113286.00,46950,20250310,-12.03,28600,20240805,44.41,46950,-12.03,20250310,30000,37.67,20250203,46950,-12.03,20250310,28600,44.41,20240805,0.36,Y,375500,5000,2081 억,,13015308,N,N,29590,N,00,N
20250401,101038,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,41150,-450,5,-1.08,865839575,20947,13.51,41700,41950,40800,54000,29150,41600,41334.78,33.64,0,1434,42933,42266,41533,40866,40133,41900,40500,2082,12400,5000,31610,50,1,38693623,15922,7.70,0.36,12,0.05,5347.00,113286.00,46950,20250310,-12.35,28600,20240805,43.88,46950,-12.35,20250310,30000,37.17,20250203,46950,-12.35,20250310,28600,43.88,20240805,0.36,Y,375500,5000,2081 억,,13015308,N,N,29590,N,00,N
20250401,091039,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,41700,100,2,0.24,179511250,4303,2.78,41700,41950,41550,54000,29150,41600,41717.70,33.64,0,839,42933,42266,41533,40866,40133,41900,40500,2082,12400,5000,31610,50,1,38693623,16135,7.80,0.37,12,0.01,5347.00,113286.00,46950,20250310,-11.18,28600,20240805,45.80,46950,-11.18,20250310,30000,39.00,20250203,46950,-11.18,20250310,28600,45.80,20240805,0.36,Y,375500,5000,2081 억,,13015308,N,N,29590,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 161055 55 40.00 KOSPI200 건설 N N N Y 40 N 41350 -250 5 -0.60 6227202625 150481 97.06 41700 41950 40800 54000 29150 41600 41381.99 33.64 0 14851 42933 42266 41533 40866 40133 41900 40500 2082 12400 5000 31610 50 1 38693623 16000 7.73 0.37 12 0.39 5347.00 113286.00 46950 20250310 -11.93 28600 20240805 44.58 46950 -11.93 20250310 30000 37.83 20250203 46950 -11.93 20250310 28600 44.58 20240805 0.36 Y 375500 5000 2081 억 13015308 N N 10584 N 00 N
3 20250401 151052 55 40.00 KOSPI200 건설 N N N Y 40 N 41400 -200 5 -0.48 5366986400 129688 83.65 41700 41950 40800 54000 29150 41600 41383.83 33.64 0 11715 42933 42266 41533 40866 40133 41900 40500 2082 12400 5000 31610 50 1 38693623 16019 7.74 0.37 12 0.34 5347.00 113286.00 46950 20250310 -11.82 28600 20240805 44.76 46950 -11.82 20250310 30000 38.00 20250203 46950 -11.82 20250310 28600 44.76 20240805 0.36 Y 375500 5000 2081 억 13015308 N N 29590 N 00 N
4 20250401 141053 55 40.00 KOSPI200 건설 N N N Y 40 N 41300 -300 5 -0.72 4338955875 104849 67.63 41700 41950 40800 54000 29150 41600 41382.90 33.64 0 9780 42933 42266 41533 40866 40133 41900 40500 2082 12400 5000 31610 50 1 38693623 15980 7.72 0.36 12 0.27 5347.00 113286.00 46950 20250310 -12.03 28600 20240805 44.41 46950 -12.03 20250310 30000 37.67 20250203 46950 -12.03 20250310 28600 44.41 20240805 0.36 Y 375500 5000 2081 억 13015308 N N 29590 N 00 N
5 20250401 131054 55 40.00 KOSPI200 건설 N N N Y 40 N 41350 -250 5 -0.60 3436428225 82958 53.51 41700 41950 40800 54000 29150 41600 41423.71 33.64 0 4715 42933 42266 41533 40866 40133 41900 40500 2082 12400 5000 31610 50 1 38693623 16000 7.73 0.37 12 0.21 5347.00 113286.00 46950 20250310 -11.93 28600 20240805 44.58 46950 -11.93 20250310 30000 37.83 20250203 46950 -11.93 20250310 28600 44.58 20240805 0.36 Y 375500 5000 2081 억 13015308 N N 29590 N 00 N
6 20250401 121055 55 40.00 KOSPI200 건설 N N N Y 40 N 41550 -50 5 -0.12 2896908500 69930 45.10 41700 41950 40800 54000 29150 41600 41425.83 33.64 0 1601 42933 42266 41533 40866 40133 41900 40500 2082 12400 5000 31610 50 1 38693623 16077 7.77 0.37 12 0.18 5347.00 113286.00 46950 20250310 -11.50 28600 20240805 45.28 46950 -11.50 20250310 30000 38.50 20250203 46950 -11.50 20250310 28600 45.28 20240805 0.36 Y 375500 5000 2081 억 13015308 N N 29590 N 00 N
7 20250401 111040 55 40.00 KOSPI200 건설 N N N Y 40 N 41300 -300 5 -0.72 1640065075 39714 25.62 41700 41950 40800 54000 29150 41600 41296.90 33.64 0 4025 42933 42266 41533 40866 40133 41900 40500 2082 12400 5000 31610 50 1 38693623 15980 7.72 0.36 12 0.10 5347.00 113286.00 46950 20250310 -12.03 28600 20240805 44.41 46950 -12.03 20250310 30000 37.67 20250203 46950 -12.03 20250310 28600 44.41 20240805 0.36 Y 375500 5000 2081 억 13015308 N N 29590 N 00 N
8 20250401 101038 55 40.00 KOSPI200 건설 N N N Y 40 N 41150 -450 5 -1.08 865839575 20947 13.51 41700 41950 40800 54000 29150 41600 41334.78 33.64 0 1434 42933 42266 41533 40866 40133 41900 40500 2082 12400 5000 31610 50 1 38693623 15922 7.70 0.36 12 0.05 5347.00 113286.00 46950 20250310 -12.35 28600 20240805 43.88 46950 -12.35 20250310 30000 37.17 20250203 46950 -12.35 20250310 28600 43.88 20240805 0.36 Y 375500 5000 2081 억 13015308 N N 29590 N 00 N
9 20250401 091039 55 40.00 KOSPI200 건설 N N N Y 40 N 41700 100 2 0.24 179511250 4303 2.78 41700 41950 41550 54000 29150 41600 41717.70 33.64 0 839 42933 42266 41533 40866 40133 41900 40500 2082 12400 5000 31610 50 1 38693623 16135 7.80 0.37 12 0.01 5347.00 113286.00 46950 20250310 -11.18 28600 20240805 45.80 46950 -11.18 20250310 30000 39.00 20250203 46950 -11.18 20250310 28600 45.80 20240805 0.36 Y 375500 5000 2081 억 13015308 N N 29590 N 00 N