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
480370/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
20250401,161210,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,13580,230,2,1.72,3776877520,280302,96.67,13350,13800,13300,17350,9350,13350,13474.49,0.40,0,-915,14910,14130,13740,12960,12570,13935,12765,11,4000,100,9340,10,1,10934861,1485,6.47,1.41,12,2.56,2100.00,9659.00,28000,20250317,-51.50,13300,20250401,2.11,28000,-51.50,20250317,13300,2.11,20250401,28000,-51.50,20250317,13300,2.11,20250401,0.00,Y,480370,100,10 억,,43880,N,N,5155,N,00,N
20250401,151208,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,13530,180,2,1.35,3550229660,263612,90.91,13350,13800,13300,17350,9350,13350,13468.51,0.40,0,-2253,14910,14130,13740,12960,12570,13935,12765,11,4000,100,9340,10,1,10934861,1479,6.44,1.40,12,2.41,2100.00,9659.00,28000,20250317,-51.68,13300,20250401,1.73,28000,-51.68,20250317,13300,1.73,20250401,28000,-51.68,20250317,13300,1.73,20250401,0.00,Y,480370,100,10 억,,43880,N,N,0,N,00,N
20250401,141209,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,13400,50,2,0.37,3139218600,232945,80.33,13350,13800,13300,17350,9350,13350,13477.29,0.40,0,-2813,14910,14130,13740,12960,12570,13935,12765,11,4000,100,9340,10,1,10934861,1465,6.38,1.39,12,2.13,2100.00,9659.00,28000,20250317,-52.14,13300,20250401,0.75,28000,-52.14,20250317,13300,0.75,20250401,28000,-52.14,20250317,13300,0.75,20250401,0.00,Y,480370,100,10 억,,43880,N,N,0,N,00,N
20250401,131209,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,13380,30,2,0.22,2923532360,216837,74.78,13350,13800,13300,17350,9350,13350,13483.83,0.40,0,297,14910,14130,13740,12960,12570,13935,12765,11,4000,100,9340,10,1,10934861,1463,6.37,1.39,12,1.98,2100.00,9659.00,28000,20250317,-52.21,13300,20250401,0.60,28000,-52.21,20250317,13300,0.60,20250401,28000,-52.21,20250317,13300,0.60,20250401,0.00,Y,480370,100,10 억,,43880,N,N,0,N,00,N
20250401,121210,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,13480,130,2,0.97,2551340880,189175,65.24,13350,13800,13300,17350,9350,13350,13488.09,0.40,0,4969,14910,14130,13740,12960,12570,13935,12765,11,4000,100,9340,10,1,10934861,1474,6.42,1.40,12,1.73,2100.00,9659.00,28000,20250317,-51.86,13300,20250401,1.35,28000,-51.86,20250317,13300,1.35,20250401,28000,-51.86,20250317,13300,1.35,20250401,0.00,Y,480370,100,10 억,,43880,N,N,0,N,00,N
20250401,111155,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,13410,60,2,0.45,1843531380,136837,47.19,13350,13800,13300,17350,9350,13350,13474.23,0.40,0,1265,14910,14130,13740,12960,12570,13935,12765,11,4000,100,9340,10,1,10934861,1466,6.39,1.39,12,1.25,2100.00,9659.00,28000,20250317,-52.11,13300,20250401,0.83,28000,-52.11,20250317,13300,0.83,20250401,28000,-52.11,20250317,13300,0.83,20250401,0.00,Y,480370,100,10 억,,43880,N,N,0,N,00,N
20250401,101151,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,13370,20,2,0.15,1400782680,103747,35.78,13350,13800,13300,17350,9350,13350,13504.82,0.40,0,-676,14910,14130,13740,12960,12570,13935,12765,11,4000,100,9340,10,1,10934861,1462,6.37,1.38,12,0.95,2100.00,9659.00,28000,20250317,-52.25,13300,20250401,0.53,28000,-52.25,20250317,13300,0.53,20250401,28000,-52.25,20250317,13300,0.53,20250401,0.00,Y,480370,100,10 억,,43880,N,N,0,N,00,N
20250401,091152,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,13700,350,2,2.62,556324230,41083,14.17,13350,13800,13350,17350,9350,13350,13551.00,0.40,0,2407,14910,14130,13740,12960,12570,13935,12765,11,4000,100,9340,10,1,10934861,1498,6.52,1.42,12,0.38,2100.00,9659.00,28000,20250317,-51.07,13350,20250401,2.62,28000,-51.07,20250317,13350,2.62,20250401,28000,-51.07,20250317,13350,2.62,20250401,0.00,Y,480370,100,10 억,,43880,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 161210 57 100.00 KOSPI 신저가 건설 N N N N N 13580 230 2 1.72 3776877520 280302 96.67 13350 13800 13300 17350 9350 13350 13474.49 0.40 0 -915 14910 14130 13740 12960 12570 13935 12765 11 4000 100 9340 10 1 10934861 1485 6.47 1.41 12 2.56 2100.00 9659.00 28000 20250317 -51.50 13300 20250401 2.11 28000 -51.50 20250317 13300 2.11 20250401 28000 -51.50 20250317 13300 2.11 20250401 0.00 Y 480370 100 10 억 43880 N N 5155 N 00 N
3 20250401 151208 57 100.00 KOSPI 신저가 건설 N N N N N 13530 180 2 1.35 3550229660 263612 90.91 13350 13800 13300 17350 9350 13350 13468.51 0.40 0 -2253 14910 14130 13740 12960 12570 13935 12765 11 4000 100 9340 10 1 10934861 1479 6.44 1.40 12 2.41 2100.00 9659.00 28000 20250317 -51.68 13300 20250401 1.73 28000 -51.68 20250317 13300 1.73 20250401 28000 -51.68 20250317 13300 1.73 20250401 0.00 Y 480370 100 10 억 43880 N N 0 N 00 N
4 20250401 141209 57 100.00 KOSPI 신저가 건설 N N N N N 13400 50 2 0.37 3139218600 232945 80.33 13350 13800 13300 17350 9350 13350 13477.29 0.40 0 -2813 14910 14130 13740 12960 12570 13935 12765 11 4000 100 9340 10 1 10934861 1465 6.38 1.39 12 2.13 2100.00 9659.00 28000 20250317 -52.14 13300 20250401 0.75 28000 -52.14 20250317 13300 0.75 20250401 28000 -52.14 20250317 13300 0.75 20250401 0.00 Y 480370 100 10 억 43880 N N 0 N 00 N
5 20250401 131209 57 100.00 KOSPI 신저가 건설 N N N N N 13380 30 2 0.22 2923532360 216837 74.78 13350 13800 13300 17350 9350 13350 13483.83 0.40 0 297 14910 14130 13740 12960 12570 13935 12765 11 4000 100 9340 10 1 10934861 1463 6.37 1.39 12 1.98 2100.00 9659.00 28000 20250317 -52.21 13300 20250401 0.60 28000 -52.21 20250317 13300 0.60 20250401 28000 -52.21 20250317 13300 0.60 20250401 0.00 Y 480370 100 10 억 43880 N N 0 N 00 N
6 20250401 121210 57 100.00 KOSPI 신저가 건설 N N N N N 13480 130 2 0.97 2551340880 189175 65.24 13350 13800 13300 17350 9350 13350 13488.09 0.40 0 4969 14910 14130 13740 12960 12570 13935 12765 11 4000 100 9340 10 1 10934861 1474 6.42 1.40 12 1.73 2100.00 9659.00 28000 20250317 -51.86 13300 20250401 1.35 28000 -51.86 20250317 13300 1.35 20250401 28000 -51.86 20250317 13300 1.35 20250401 0.00 Y 480370 100 10 억 43880 N N 0 N 00 N
7 20250401 111155 57 100.00 KOSPI 신저가 건설 N N N N N 13410 60 2 0.45 1843531380 136837 47.19 13350 13800 13300 17350 9350 13350 13474.23 0.40 0 1265 14910 14130 13740 12960 12570 13935 12765 11 4000 100 9340 10 1 10934861 1466 6.39 1.39 12 1.25 2100.00 9659.00 28000 20250317 -52.11 13300 20250401 0.83 28000 -52.11 20250317 13300 0.83 20250401 28000 -52.11 20250317 13300 0.83 20250401 0.00 Y 480370 100 10 억 43880 N N 0 N 00 N
8 20250401 101151 57 100.00 KOSPI 신저가 건설 N N N N N 13370 20 2 0.15 1400782680 103747 35.78 13350 13800 13300 17350 9350 13350 13504.82 0.40 0 -676 14910 14130 13740 12960 12570 13935 12765 11 4000 100 9340 10 1 10934861 1462 6.37 1.38 12 0.95 2100.00 9659.00 28000 20250317 -52.25 13300 20250401 0.53 28000 -52.25 20250317 13300 0.53 20250401 28000 -52.25 20250317 13300 0.53 20250401 0.00 Y 480370 100 10 억 43880 N N 0 N 00 N
9 20250401 091152 57 100.00 KOSPI 신저가 건설 N N N N N 13700 350 2 2.62 556324230 41083 14.17 13350 13800 13350 17350 9350 13350 13551.00 0.40 0 2407 14910 14130 13740 12960 12570 13935 12765 11 4000 100 9340 10 1 10934861 1498 6.52 1.42 12 0.38 2100.00 9659.00 28000 20250317 -51.07 13350 20250401 2.62 28000 -51.07 20250317 13350 2.62 20250401 28000 -51.07 20250317 13350 2.62 20250401 0.00 Y 480370 100 10 억 43880 N N 0 N 00 N