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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160328,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4185,75,2,1.82,54530520,13140,49.48,4110,4205,4080,5340,2880,4110,4149.69,1.75,0,633,4233,4171,4088,4026,3943,4202,4057,1070,1230,5000,2950,5,1,21400000,896,5.61,0.17,12,0.06,746.00,24239.00,5750,20240408,-27.22,3750,20250203,11.60,4205,-0.48,20250411,3750,11.60,20250203,5000,-16.30,20240822,3750,11.60,20250203,0.00,Y,021320,5000,1070 억,,374753,N,N,0,N,00,N
20250411,150330,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4195,85,2,2.07,46526015,11230,42.29,4110,4205,4080,5340,2880,4110,4143.01,1.75,0,717,4233,4171,4088,4026,3943,4202,4057,1070,1230,5000,2950,5,1,21400000,898,5.62,0.17,12,0.05,746.00,24239.00,5750,20240408,-27.04,3750,20250203,11.87,4205,-0.24,20250411,3750,11.87,20250203,5000,-16.10,20240822,3750,11.87,20250203,0.00,Y,021320,5000,1070 억,,374753,N,N,0,N,00,N
20250411,140330,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4195,85,2,2.07,36736470,8894,33.49,4110,4200,4080,5340,2880,4110,4130.48,1.75,0,560,4233,4171,4088,4026,3943,4202,4057,1070,1230,5000,2950,5,1,21400000,898,5.62,0.17,12,0.04,746.00,24239.00,5750,20240408,-27.04,3750,20250203,11.87,4200,0.00,20250227,3750,11.87,20250203,5000,-16.10,20240822,3750,11.87,20250203,0.00,Y,021320,5000,1070 억,,374753,N,N,0,N,00,N
20250411,130331,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4110,0,3,0.00,20622760,5018,18.90,4110,4145,4080,5340,2880,4110,4109.76,1.75,0,406,4233,4171,4088,4026,3943,4202,4057,1070,1230,5000,2950,5,1,21400000,880,5.51,0.17,12,0.02,746.00,24239.00,5750,20240408,-28.52,3750,20250203,9.60,4200,-2.14,20250227,3750,9.60,20250203,5000,-17.80,20240822,3750,9.60,20250203,0.00,Y,021320,5000,1070 억,,374753,N,N,0,N,00,N
20250411,120331,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4120,10,2,0.24,19643500,4780,18.00,4110,4145,4080,5340,2880,4110,4109.52,1.75,0,402,4233,4171,4088,4026,3943,4202,4057,1070,1230,5000,2950,5,1,21400000,882,5.52,0.17,12,0.02,746.00,24239.00,5750,20240408,-28.35,3750,20250203,9.87,4200,-1.90,20250227,3750,9.87,20250203,5000,-17.60,20240822,3750,9.87,20250203,0.00,Y,021320,5000,1070 억,,374753,N,N,0,N,00,N
20250411,110330,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4100,-10,5,-0.24,18879805,4594,17.30,4110,4145,4080,5340,2880,4110,4109.67,1.75,0,394,4233,4171,4088,4026,3943,4202,4057,1070,1230,5000,2950,5,1,21400000,877,5.50,0.17,12,0.02,746.00,24239.00,5750,20240408,-28.70,3750,20250203,9.33,4200,-2.38,20250227,3750,9.33,20250203,5000,-18.00,20240822,3750,9.33,20250203,0.00,Y,021320,5000,1070 억,,374753,N,N,0,N,00,N
20250411,100331,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4105,-5,5,-0.12,17220110,4190,15.78,4110,4145,4080,5340,2880,4110,4109.81,1.75,0,389,4233,4171,4088,4026,3943,4202,4057,1070,1230,5000,2950,5,1,21400000,878,5.50,0.17,12,0.02,746.00,24239.00,5750,20240408,-28.61,3750,20250203,9.47,4200,-2.26,20250227,3750,9.47,20250203,5000,-17.90,20240822,3750,9.47,20250203,0.00,Y,021320,5000,1070 억,,374753,N,N,0,N,00,N
20250411,090332,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4080,-30,5,-0.73,1162010,284,1.07,4110,4110,4080,5340,2880,4110,4091.58,1.75,0,35,4233,4171,4088,4026,3943,4202,4057,1070,1230,5000,2950,5,1,21400000,873,5.47,0.17,12,0.00,746.00,24239.00,5750,20240408,-29.04,3750,20250203,8.80,4200,-2.86,20250227,3750,8.80,20250203,5000,-18.40,20240822,3750,8.80,20250203,0.00,Y,021320,5000,1070 억,,374753,N,N,0,N,00,N
20250410,160329,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4110,130,2,3.27,107924695,26551,140.56,4020,4150,4005,5170,2790,3980,4064.81,1.75,0,906,4100,4040,3960,3900,3820,4070,3930,1070,1190,5000,2860,5,1,21400000,880,5.51,0.17,12,0.12,746.00,24239.00,5750,20240408,-28.52,3750,20250203,9.60,4200,-2.14,20250227,3750,9.60,20250203,5000,-17.80,20240822,3750,9.60,20250203,0.00,Y,021320,5000,1070 억,,373847,N,N,0,N,00,N
20250410,150330,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4085,105,2,2.64,102943550,25334,134.11,4020,4150,4005,5170,2790,3980,4063.45,1.75,0,632,4100,4040,3960,3900,3820,4070,3930,1070,1190,5000,2860,5,1,21400000,874,5.48,0.17,12,0.12,746.00,24239.00,5750,20240408,-28.96,3750,20250203,8.93,4200,-2.74,20250227,3750,8.93,20250203,5000,-18.30,20240822,3750,8.93,20250203,0.00,Y,021320,5000,1070 억,,373847,N,N,0,N,00,N
20250410,140329,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4100,120,2,3.02,99401630,24470,129.54,4020,4150,4005,5170,2790,3980,4062.18,1.75,0,656,4100,4040,3960,3900,3820,4070,3930,1070,1190,5000,2860,5,1,21400000,877,5.50,0.17,12,0.11,746.00,24239.00,5750,20240408,-28.70,3750,20250203,9.33,4200,-2.38,20250227,3750,9.33,20250203,5000,-18.00,20240822,3750,9.33,20250203,0.00,Y,021320,5000,1070 억,,373847,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 20250411 160328 57 100.00 KOSDAQ 건설 N N N N N 4185 75 2 1.82 54530520 13140 49.48 4110 4205 4080 5340 2880 4110 4149.69 1.75 0 633 4233 4171 4088 4026 3943 4202 4057 1070 1230 5000 2950 5 1 21400000 896 5.61 0.17 12 0.06 746.00 24239.00 5750 20240408 -27.22 3750 20250203 11.60 4205 -0.48 20250411 3750 11.60 20250203 5000 -16.30 20240822 3750 11.60 20250203 0.00 Y 021320 5000 1070 억 374753 N N 0 N 00 N
3 20250411 150330 57 100.00 KOSDAQ 건설 N N N N N 4195 85 2 2.07 46526015 11230 42.29 4110 4205 4080 5340 2880 4110 4143.01 1.75 0 717 4233 4171 4088 4026 3943 4202 4057 1070 1230 5000 2950 5 1 21400000 898 5.62 0.17 12 0.05 746.00 24239.00 5750 20240408 -27.04 3750 20250203 11.87 4205 -0.24 20250411 3750 11.87 20250203 5000 -16.10 20240822 3750 11.87 20250203 0.00 Y 021320 5000 1070 억 374753 N N 0 N 00 N
4 20250411 140330 57 100.00 KOSDAQ 건설 N N N N N 4195 85 2 2.07 36736470 8894 33.49 4110 4200 4080 5340 2880 4110 4130.48 1.75 0 560 4233 4171 4088 4026 3943 4202 4057 1070 1230 5000 2950 5 1 21400000 898 5.62 0.17 12 0.04 746.00 24239.00 5750 20240408 -27.04 3750 20250203 11.87 4200 0.00 20250227 3750 11.87 20250203 5000 -16.10 20240822 3750 11.87 20250203 0.00 Y 021320 5000 1070 억 374753 N N 0 N 00 N
5 20250411 130331 57 100.00 KOSDAQ 건설 N N N N N 4110 0 3 0.00 20622760 5018 18.90 4110 4145 4080 5340 2880 4110 4109.76 1.75 0 406 4233 4171 4088 4026 3943 4202 4057 1070 1230 5000 2950 5 1 21400000 880 5.51 0.17 12 0.02 746.00 24239.00 5750 20240408 -28.52 3750 20250203 9.60 4200 -2.14 20250227 3750 9.60 20250203 5000 -17.80 20240822 3750 9.60 20250203 0.00 Y 021320 5000 1070 억 374753 N N 0 N 00 N
6 20250411 120331 57 100.00 KOSDAQ 건설 N N N N N 4120 10 2 0.24 19643500 4780 18.00 4110 4145 4080 5340 2880 4110 4109.52 1.75 0 402 4233 4171 4088 4026 3943 4202 4057 1070 1230 5000 2950 5 1 21400000 882 5.52 0.17 12 0.02 746.00 24239.00 5750 20240408 -28.35 3750 20250203 9.87 4200 -1.90 20250227 3750 9.87 20250203 5000 -17.60 20240822 3750 9.87 20250203 0.00 Y 021320 5000 1070 억 374753 N N 0 N 00 N
7 20250411 110330 57 100.00 KOSDAQ 건설 N N N N N 4100 -10 5 -0.24 18879805 4594 17.30 4110 4145 4080 5340 2880 4110 4109.67 1.75 0 394 4233 4171 4088 4026 3943 4202 4057 1070 1230 5000 2950 5 1 21400000 877 5.50 0.17 12 0.02 746.00 24239.00 5750 20240408 -28.70 3750 20250203 9.33 4200 -2.38 20250227 3750 9.33 20250203 5000 -18.00 20240822 3750 9.33 20250203 0.00 Y 021320 5000 1070 억 374753 N N 0 N 00 N
8 20250411 100331 57 100.00 KOSDAQ 건설 N N N N N 4105 -5 5 -0.12 17220110 4190 15.78 4110 4145 4080 5340 2880 4110 4109.81 1.75 0 389 4233 4171 4088 4026 3943 4202 4057 1070 1230 5000 2950 5 1 21400000 878 5.50 0.17 12 0.02 746.00 24239.00 5750 20240408 -28.61 3750 20250203 9.47 4200 -2.26 20250227 3750 9.47 20250203 5000 -17.90 20240822 3750 9.47 20250203 0.00 Y 021320 5000 1070 억 374753 N N 0 N 00 N
9 20250411 090332 57 100.00 KOSDAQ 건설 N N N N N 4080 -30 5 -0.73 1162010 284 1.07 4110 4110 4080 5340 2880 4110 4091.58 1.75 0 35 4233 4171 4088 4026 3943 4202 4057 1070 1230 5000 2950 5 1 21400000 873 5.47 0.17 12 0.00 746.00 24239.00 5750 20240408 -29.04 3750 20250203 8.80 4200 -2.86 20250227 3750 8.80 20250203 5000 -18.40 20240822 3750 8.80 20250203 0.00 Y 021320 5000 1070 억 374753 N N 0 N 00 N
10 20250410 160329 57 100.00 KOSDAQ 건설 N N N N N 4110 130 2 3.27 107924695 26551 140.56 4020 4150 4005 5170 2790 3980 4064.81 1.75 0 906 4100 4040 3960 3900 3820 4070 3930 1070 1190 5000 2860 5 1 21400000 880 5.51 0.17 12 0.12 746.00 24239.00 5750 20240408 -28.52 3750 20250203 9.60 4200 -2.14 20250227 3750 9.60 20250203 5000 -17.80 20240822 3750 9.60 20250203 0.00 Y 021320 5000 1070 억 373847 N N 0 N 00 N
11 20250410 150330 57 100.00 KOSDAQ 건설 N N N N N 4085 105 2 2.64 102943550 25334 134.11 4020 4150 4005 5170 2790 3980 4063.45 1.75 0 632 4100 4040 3960 3900 3820 4070 3930 1070 1190 5000 2860 5 1 21400000 874 5.48 0.17 12 0.12 746.00 24239.00 5750 20240408 -28.96 3750 20250203 8.93 4200 -2.74 20250227 3750 8.93 20250203 5000 -18.30 20240822 3750 8.93 20250203 0.00 Y 021320 5000 1070 억 373847 N N 0 N 00 N
12 20250410 140329 57 100.00 KOSDAQ 건설 N N N N N 4100 120 2 3.02 99401630 24470 129.54 4020 4150 4005 5170 2790 3980 4062.18 1.75 0 656 4100 4040 3960 3900 3820 4070 3930 1070 1190 5000 2860 5 1 21400000 877 5.50 0.17 12 0.11 746.00 24239.00 5750 20240408 -28.70 3750 20250203 9.33 4200 -2.38 20250227 3750 9.33 20250203 5000 -18.00 20240822 3750 9.33 20250203 0.00 Y 021320 5000 1070 억 373847 N N 0 N 00 N