ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
021320/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
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
20250407,160322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3845,-120,5,-3.03,23998422,6245,187.48,3950,3965,3800,5150,2780,3965,3842.82,1.68,0,11,4021,3992,3946,3917,3871,4002,3927,1070,1185,5000,2850,5,1,21400000,823,5.15,0.16,12,0.03,746.00,24239.00,5750,20240408,-33.13,3750,20250203,2.53,4200,-8.45,20250227,3750,2.53,20250203,5750,-33.13,20240408,3750,2.53,20250203,0.00,Y,021320,5000,1070 억,,360491,N,N,0,N,00,N
20250407,150324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3875,-90,5,-2.27,23219662,6043,181.42,3950,3965,3800,5150,2780,3965,3842.41,1.68,0,26,4021,3992,3946,3917,3871,4002,3927,1070,1185,5000,2850,5,1,21400000,829,5.19,0.16,12,0.03,746.00,24239.00,5750,20240408,-32.61,3750,20250203,3.33,4200,-7.74,20250227,3750,3.33,20250203,5750,-32.61,20240408,3750,3.33,20250203,0.00,Y,021320,5000,1070 억,,360491,N,N,0,N,00,N
20250407,140324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3870,-95,5,-2.40,21447032,5582,167.58,3950,3965,3800,5150,2780,3965,3842.18,1.68,0,85,4021,3992,3946,3917,3871,4002,3927,1070,1185,5000,2850,5,1,21400000,828,5.19,0.16,12,0.03,746.00,24239.00,5750,20240408,-32.70,3750,20250203,3.20,4200,-7.86,20250227,3750,3.20,20250203,5750,-32.70,20240408,3750,3.20,20250203,0.00,Y,021320,5000,1070 억,,360491,N,N,0,N,00,N
20250407,130322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3840,-125,5,-3.15,17247372,4488,134.73,3950,3965,3800,5150,2780,3965,3843.00,1.68,0,-42,4021,3992,3946,3917,3871,4002,3927,1070,1185,5000,2850,5,1,21400000,822,5.15,0.16,12,0.02,746.00,24239.00,5750,20240408,-33.22,3750,20250203,2.40,4200,-8.57,20250227,3750,2.40,20250203,5750,-33.22,20240408,3750,2.40,20250203,0.00,Y,021320,5000,1070 억,,360491,N,N,0,N,00,N
20250407,120323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3865,-100,5,-2.52,13885792,3612,108.44,3950,3965,3800,5150,2780,3965,3844.35,1.68,0,-41,4021,3992,3946,3917,3871,4002,3927,1070,1185,5000,2850,5,1,21400000,827,5.18,0.16,12,0.02,746.00,24239.00,5750,20240408,-32.78,3750,20250203,3.07,4200,-7.98,20250227,3750,3.07,20250203,5750,-32.78,20240408,3750,3.07,20250203,0.00,Y,021320,5000,1070 억,,360491,N,N,0,N,00,N
20250407,110323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3910,-55,5,-1.39,12310162,3209,96.34,3950,3965,3800,5150,2780,3965,3836.14,1.68,0,-40,4021,3992,3946,3917,3871,4002,3927,1070,1185,5000,2850,5,1,21400000,837,5.24,0.16,12,0.01,746.00,24239.00,5750,20240408,-32.00,3750,20250203,4.27,4200,-6.90,20250227,3750,4.27,20250203,5750,-32.00,20240408,3750,4.27,20250203,0.00,Y,021320,5000,1070 억,,360491,N,N,0,N,00,N
20250407,100324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3830,-135,5,-3.40,9242482,2416,72.53,3950,3955,3800,5150,2780,3965,3825.53,1.68,0,-4,4021,3992,3946,3917,3871,4002,3927,1070,1185,5000,2850,5,1,21400000,820,5.13,0.16,12,0.01,746.00,24239.00,5750,20240408,-33.39,3750,20250203,2.13,4200,-8.81,20250227,3750,2.13,20250203,5750,-33.39,20240408,3750,2.13,20250203,0.00,Y,021320,5000,1070 억,,360491,N,N,0,N,00,N
20250407,090324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3850,-115,5,-2.90,1652550,425,12.76,3950,3950,3850,5150,2780,3965,3888.35,1.68,0,0,4021,3992,3946,3917,3871,4002,3927,1070,1185,5000,2850,5,1,21400000,824,5.16,0.16,12,0.00,746.00,24239.00,5750,20240408,-33.04,3750,20250203,2.67,4200,-8.33,20250227,3750,2.67,20250203,5750,-33.04,20240408,3750,2.67,20250203,0.00,Y,021320,5000,1070 억,,360491,N,N,0,N,00,N
20250404,160323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3965,0,3,0.00,13147970,3331,103.64,3965,3975,3900,5150,2780,3965,3947.15,1.68,0,-17,3998,3981,3948,3931,3898,3990,3940,1070,1185,5000,2850,5,1,21400000,849,5.32,0.16,12,0.02,746.00,24239.00,5750,20240408,-31.04,3750,20250203,5.73,4200,-5.60,20250227,3750,5.73,20250203,5750,-31.04,20240408,3750,5.73,20250203,0.00,Y,021320,5000,1070 억,,360508,N,N,0,N,00,N
20250404,150325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3935,-30,5,-0.76,13072955,3312,103.05,3965,3975,3900,5150,2780,3965,3947.15,1.68,0,-17,3998,3981,3948,3931,3898,3990,3940,1070,1185,5000,2850,5,1,21400000,842,5.27,0.16,12,0.02,746.00,24239.00,5750,20240408,-31.57,3750,20250203,4.93,4200,-6.31,20250227,3750,4.93,20250203,5750,-31.57,20240408,3750,4.93,20250203,0.00,Y,021320,5000,1070 억,,360508,N,N,0,N,00,N
20250404,140325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3965,0,3,0.00,12769030,3235,100.65,3965,3975,3900,5150,2780,3965,3947.15,1.68,0,-18,3998,3981,3948,3931,3898,3990,3940,1070,1185,5000,2850,5,1,21400000,849,5.32,0.16,12,0.02,746.00,24239.00,5750,20240408,-31.04,3750,20250203,5.73,4200,-5.60,20250227,3750,5.73,20250203,5750,-31.04,20240408,3750,5.73,20250203,0.00,Y,021320,5000,1070 억,,360508,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 20250407 160322 57 100.00 KOSDAQ 건설 N N N N N 3845 -120 5 -3.03 23998422 6245 187.48 3950 3965 3800 5150 2780 3965 3842.82 1.68 0 11 4021 3992 3946 3917 3871 4002 3927 1070 1185 5000 2850 5 1 21400000 823 5.15 0.16 12 0.03 746.00 24239.00 5750 20240408 -33.13 3750 20250203 2.53 4200 -8.45 20250227 3750 2.53 20250203 5750 -33.13 20240408 3750 2.53 20250203 0.00 Y 021320 5000 1070 억 360491 N N 0 N 00 N
3 20250407 150324 57 100.00 KOSDAQ 건설 N N N N N 3875 -90 5 -2.27 23219662 6043 181.42 3950 3965 3800 5150 2780 3965 3842.41 1.68 0 26 4021 3992 3946 3917 3871 4002 3927 1070 1185 5000 2850 5 1 21400000 829 5.19 0.16 12 0.03 746.00 24239.00 5750 20240408 -32.61 3750 20250203 3.33 4200 -7.74 20250227 3750 3.33 20250203 5750 -32.61 20240408 3750 3.33 20250203 0.00 Y 021320 5000 1070 억 360491 N N 0 N 00 N
4 20250407 140324 57 100.00 KOSDAQ 건설 N N N N N 3870 -95 5 -2.40 21447032 5582 167.58 3950 3965 3800 5150 2780 3965 3842.18 1.68 0 85 4021 3992 3946 3917 3871 4002 3927 1070 1185 5000 2850 5 1 21400000 828 5.19 0.16 12 0.03 746.00 24239.00 5750 20240408 -32.70 3750 20250203 3.20 4200 -7.86 20250227 3750 3.20 20250203 5750 -32.70 20240408 3750 3.20 20250203 0.00 Y 021320 5000 1070 억 360491 N N 0 N 00 N
5 20250407 130322 57 100.00 KOSDAQ 건설 N N N N N 3840 -125 5 -3.15 17247372 4488 134.73 3950 3965 3800 5150 2780 3965 3843.00 1.68 0 -42 4021 3992 3946 3917 3871 4002 3927 1070 1185 5000 2850 5 1 21400000 822 5.15 0.16 12 0.02 746.00 24239.00 5750 20240408 -33.22 3750 20250203 2.40 4200 -8.57 20250227 3750 2.40 20250203 5750 -33.22 20240408 3750 2.40 20250203 0.00 Y 021320 5000 1070 억 360491 N N 0 N 00 N
6 20250407 120323 57 100.00 KOSDAQ 건설 N N N N N 3865 -100 5 -2.52 13885792 3612 108.44 3950 3965 3800 5150 2780 3965 3844.35 1.68 0 -41 4021 3992 3946 3917 3871 4002 3927 1070 1185 5000 2850 5 1 21400000 827 5.18 0.16 12 0.02 746.00 24239.00 5750 20240408 -32.78 3750 20250203 3.07 4200 -7.98 20250227 3750 3.07 20250203 5750 -32.78 20240408 3750 3.07 20250203 0.00 Y 021320 5000 1070 억 360491 N N 0 N 00 N
7 20250407 110323 57 100.00 KOSDAQ 건설 N N N N N 3910 -55 5 -1.39 12310162 3209 96.34 3950 3965 3800 5150 2780 3965 3836.14 1.68 0 -40 4021 3992 3946 3917 3871 4002 3927 1070 1185 5000 2850 5 1 21400000 837 5.24 0.16 12 0.01 746.00 24239.00 5750 20240408 -32.00 3750 20250203 4.27 4200 -6.90 20250227 3750 4.27 20250203 5750 -32.00 20240408 3750 4.27 20250203 0.00 Y 021320 5000 1070 억 360491 N N 0 N 00 N
8 20250407 100324 57 100.00 KOSDAQ 건설 N N N N N 3830 -135 5 -3.40 9242482 2416 72.53 3950 3955 3800 5150 2780 3965 3825.53 1.68 0 -4 4021 3992 3946 3917 3871 4002 3927 1070 1185 5000 2850 5 1 21400000 820 5.13 0.16 12 0.01 746.00 24239.00 5750 20240408 -33.39 3750 20250203 2.13 4200 -8.81 20250227 3750 2.13 20250203 5750 -33.39 20240408 3750 2.13 20250203 0.00 Y 021320 5000 1070 억 360491 N N 0 N 00 N
9 20250407 090324 57 100.00 KOSDAQ 건설 N N N N N 3850 -115 5 -2.90 1652550 425 12.76 3950 3950 3850 5150 2780 3965 3888.35 1.68 0 0 4021 3992 3946 3917 3871 4002 3927 1070 1185 5000 2850 5 1 21400000 824 5.16 0.16 12 0.00 746.00 24239.00 5750 20240408 -33.04 3750 20250203 2.67 4200 -8.33 20250227 3750 2.67 20250203 5750 -33.04 20240408 3750 2.67 20250203 0.00 Y 021320 5000 1070 억 360491 N N 0 N 00 N
10 20250404 160323 57 100.00 KOSDAQ 건설 N N N N N 3965 0 3 0.00 13147970 3331 103.64 3965 3975 3900 5150 2780 3965 3947.15 1.68 0 -17 3998 3981 3948 3931 3898 3990 3940 1070 1185 5000 2850 5 1 21400000 849 5.32 0.16 12 0.02 746.00 24239.00 5750 20240408 -31.04 3750 20250203 5.73 4200 -5.60 20250227 3750 5.73 20250203 5750 -31.04 20240408 3750 5.73 20250203 0.00 Y 021320 5000 1070 억 360508 N N 0 N 00 N
11 20250404 150325 57 100.00 KOSDAQ 건설 N N N N N 3935 -30 5 -0.76 13072955 3312 103.05 3965 3975 3900 5150 2780 3965 3947.15 1.68 0 -17 3998 3981 3948 3931 3898 3990 3940 1070 1185 5000 2850 5 1 21400000 842 5.27 0.16 12 0.02 746.00 24239.00 5750 20240408 -31.57 3750 20250203 4.93 4200 -6.31 20250227 3750 4.93 20250203 5750 -31.57 20240408 3750 4.93 20250203 0.00 Y 021320 5000 1070 억 360508 N N 0 N 00 N
12 20250404 140325 57 100.00 KOSDAQ 건설 N N N N N 3965 0 3 0.00 12769030 3235 100.65 3965 3975 3900 5150 2780 3965 3947.15 1.68 0 -18 3998 3981 3948 3931 3898 3990 3940 1070 1185 5000 2850 5 1 21400000 849 5.32 0.16 12 0.02 746.00 24239.00 5750 20240408 -31.04 3750 20250203 5.73 4200 -5.60 20250227 3750 5.73 20250203 5750 -31.04 20240408 3750 5.73 20250203 0.00 Y 021320 5000 1070 억 360508 N N 0 N 00 N