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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013120/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
20250414,160258,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2230,-15,5,-0.67,52672335,23610,62.64,2280,2295,2215,2915,1575,2245,2230.93,3.09,0,475,2321,2282,2241,2202,2161,2262,2182,454,670,500,1660,5,1,90808100,2025,11.04,0.19,12,0.03,202.00,11515.00,2905,20240718,-23.24,2150,20250407,3.72,2440,-8.61,20250227,2150,3.72,20250407,2905,-23.24,20240718,2150,3.72,20250407,0.32,Y,013120,500,454 억,,2809152,N,N,450,N,00,N
20250414,150300,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2230,-15,5,-0.67,43400785,19434,51.56,2280,2295,2220,2915,1575,2245,2233.24,3.09,0,536,2321,2282,2241,2202,2161,2262,2182,454,670,500,1660,5,1,90808100,2025,11.04,0.19,12,0.02,202.00,11515.00,2905,20240718,-23.24,2150,20250407,3.72,2440,-8.61,20250227,2150,3.72,20250407,2905,-23.24,20240718,2150,3.72,20250407,0.32,Y,013120,500,454 억,,2809152,N,N,740,N,00,N
20250414,140259,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2225,-20,5,-0.89,41012210,18362,48.72,2280,2295,2220,2915,1575,2245,2233.54,3.09,0,401,2321,2282,2241,2202,2161,2262,2182,454,670,500,1660,5,1,90808100,2020,11.01,0.19,12,0.02,202.00,11515.00,2905,20240718,-23.41,2150,20250407,3.49,2440,-8.81,20250227,2150,3.49,20250407,2905,-23.41,20240718,2150,3.49,20250407,0.32,Y,013120,500,454 억,,2809152,N,N,740,N,00,N
20250414,130300,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2225,-20,5,-0.89,34617480,15491,41.10,2280,2295,2220,2915,1575,2245,2234.68,3.09,0,855,2321,2282,2241,2202,2161,2262,2182,454,670,500,1660,5,1,90808100,2020,11.01,0.19,12,0.02,202.00,11515.00,2905,20240718,-23.41,2150,20250407,3.49,2440,-8.81,20250227,2150,3.49,20250407,2905,-23.41,20240718,2150,3.49,20250407,0.32,Y,013120,500,454 억,,2809152,N,N,740,N,00,N
20250414,120300,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2245,0,3,0.00,9541200,4233,11.23,2280,2295,2235,2915,1575,2245,2254.00,3.09,0,-207,2321,2282,2241,2202,2161,2262,2182,454,670,500,1660,5,1,90808100,2039,11.11,0.19,12,0.00,202.00,11515.00,2905,20240718,-22.72,2150,20250407,4.42,2440,-7.99,20250227,2150,4.42,20250407,2905,-22.72,20240718,2150,4.42,20250407,0.32,Y,013120,500,454 억,,2809152,N,N,740,N,00,N
20250414,110258,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2245,0,3,0.00,8673950,3847,10.21,2280,2295,2235,2915,1575,2245,2254.73,3.09,0,-163,2321,2282,2241,2202,2161,2262,2182,454,670,500,1660,5,1,90808100,2039,11.11,0.19,12,0.00,202.00,11515.00,2905,20240718,-22.72,2150,20250407,4.42,2440,-7.99,20250227,2150,4.42,20250407,2905,-22.72,20240718,2150,4.42,20250407,0.32,Y,013120,500,454 억,,2809152,N,N,740,N,00,N
20250414,100259,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2265,20,2,0.89,3117560,1375,3.65,2280,2295,2235,2915,1575,2245,2267.32,3.09,0,-111,2321,2282,2241,2202,2161,2262,2182,454,670,500,1660,5,1,90808100,2057,11.21,0.20,12,0.00,202.00,11515.00,2905,20240718,-22.03,2150,20250407,5.35,2440,-7.17,20250227,2150,5.35,20250407,2905,-22.03,20240718,2150,5.35,20250407,0.32,Y,013120,500,454 억,,2809152,N,N,740,N,00,N
20250414,090300,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2275,30,2,1.34,458275,201,0.53,2280,2280,2275,2915,1575,2245,2279.98,3.09,0,-30,2321,2282,2241,2202,2161,2262,2182,454,670,500,1660,5,1,90808100,2066,11.26,0.20,12,0.00,202.00,11515.00,2905,20240718,-21.69,2150,20250407,5.81,2440,-6.76,20250227,2150,5.81,20250407,2905,-21.69,20240718,2150,5.81,20250407,0.32,Y,013120,500,454 억,,2809152,N,N,740,N,00,N
20250411,160257,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2245,5,2,0.22,84247146,37692,91.72,2280,2280,2200,2910,1570,2240,2235.15,3.09,0,1497,2340,2290,2245,2195,2150,2315,2220,454,670,500,1650,5,1,90808100,2039,11.11,0.19,12,0.04,202.00,11515.00,2905,20240718,-22.72,2150,20250407,4.42,2440,-7.99,20250227,2150,4.42,20250407,2905,-22.72,20240718,2150,4.42,20250407,0.32,Y,013120,500,454 억,,2808198,N,N,740,N,00,N
20250411,150259,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2255,15,2,0.67,80292871,35931,87.43,2280,2280,2200,2910,1570,2240,2234.64,3.09,0,1328,2340,2290,2245,2195,2150,2315,2220,454,670,500,1650,5,1,90808100,2048,11.16,0.20,12,0.04,202.00,11515.00,2905,20240718,-22.38,2150,20250407,4.88,2440,-7.58,20250227,2150,4.88,20250407,2905,-22.38,20240718,2150,4.88,20250407,0.32,Y,013120,500,454 억,,2808198,N,N,381,N,00,N
20250411,140259,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2250,10,2,0.45,78121545,34967,85.09,2280,2280,2200,2910,1570,2240,2234.15,3.09,0,871,2340,2290,2245,2195,2150,2315,2220,454,670,500,1650,5,1,90808100,2043,11.14,0.20,12,0.04,202.00,11515.00,2905,20240718,-22.55,2150,20250407,4.65,2440,-7.79,20250227,2150,4.65,20250407,2905,-22.55,20240718,2150,4.65,20250407,0.32,Y,013120,500,454 억,,2808198,N,N,381,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 20250414 160258 55 60.00 KOSDAQ 건설 N N N Y 60 N 2230 -15 5 -0.67 52672335 23610 62.64 2280 2295 2215 2915 1575 2245 2230.93 3.09 0 475 2321 2282 2241 2202 2161 2262 2182 454 670 500 1660 5 1 90808100 2025 11.04 0.19 12 0.03 202.00 11515.00 2905 20240718 -23.24 2150 20250407 3.72 2440 -8.61 20250227 2150 3.72 20250407 2905 -23.24 20240718 2150 3.72 20250407 0.32 Y 013120 500 454 억 2809152 N N 450 N 00 N
3 20250414 150300 55 60.00 KOSDAQ 건설 N N N Y 60 N 2230 -15 5 -0.67 43400785 19434 51.56 2280 2295 2220 2915 1575 2245 2233.24 3.09 0 536 2321 2282 2241 2202 2161 2262 2182 454 670 500 1660 5 1 90808100 2025 11.04 0.19 12 0.02 202.00 11515.00 2905 20240718 -23.24 2150 20250407 3.72 2440 -8.61 20250227 2150 3.72 20250407 2905 -23.24 20240718 2150 3.72 20250407 0.32 Y 013120 500 454 억 2809152 N N 740 N 00 N
4 20250414 140259 55 60.00 KOSDAQ 건설 N N N Y 60 N 2225 -20 5 -0.89 41012210 18362 48.72 2280 2295 2220 2915 1575 2245 2233.54 3.09 0 401 2321 2282 2241 2202 2161 2262 2182 454 670 500 1660 5 1 90808100 2020 11.01 0.19 12 0.02 202.00 11515.00 2905 20240718 -23.41 2150 20250407 3.49 2440 -8.81 20250227 2150 3.49 20250407 2905 -23.41 20240718 2150 3.49 20250407 0.32 Y 013120 500 454 억 2809152 N N 740 N 00 N
5 20250414 130300 55 60.00 KOSDAQ 건설 N N N Y 60 N 2225 -20 5 -0.89 34617480 15491 41.10 2280 2295 2220 2915 1575 2245 2234.68 3.09 0 855 2321 2282 2241 2202 2161 2262 2182 454 670 500 1660 5 1 90808100 2020 11.01 0.19 12 0.02 202.00 11515.00 2905 20240718 -23.41 2150 20250407 3.49 2440 -8.81 20250227 2150 3.49 20250407 2905 -23.41 20240718 2150 3.49 20250407 0.32 Y 013120 500 454 억 2809152 N N 740 N 00 N
6 20250414 120300 55 60.00 KOSDAQ 건설 N N N Y 60 N 2245 0 3 0.00 9541200 4233 11.23 2280 2295 2235 2915 1575 2245 2254.00 3.09 0 -207 2321 2282 2241 2202 2161 2262 2182 454 670 500 1660 5 1 90808100 2039 11.11 0.19 12 0.00 202.00 11515.00 2905 20240718 -22.72 2150 20250407 4.42 2440 -7.99 20250227 2150 4.42 20250407 2905 -22.72 20240718 2150 4.42 20250407 0.32 Y 013120 500 454 억 2809152 N N 740 N 00 N
7 20250414 110258 55 60.00 KOSDAQ 건설 N N N Y 60 N 2245 0 3 0.00 8673950 3847 10.21 2280 2295 2235 2915 1575 2245 2254.73 3.09 0 -163 2321 2282 2241 2202 2161 2262 2182 454 670 500 1660 5 1 90808100 2039 11.11 0.19 12 0.00 202.00 11515.00 2905 20240718 -22.72 2150 20250407 4.42 2440 -7.99 20250227 2150 4.42 20250407 2905 -22.72 20240718 2150 4.42 20250407 0.32 Y 013120 500 454 억 2809152 N N 740 N 00 N
8 20250414 100259 55 60.00 KOSDAQ 건설 N N N Y 60 N 2265 20 2 0.89 3117560 1375 3.65 2280 2295 2235 2915 1575 2245 2267.32 3.09 0 -111 2321 2282 2241 2202 2161 2262 2182 454 670 500 1660 5 1 90808100 2057 11.21 0.20 12 0.00 202.00 11515.00 2905 20240718 -22.03 2150 20250407 5.35 2440 -7.17 20250227 2150 5.35 20250407 2905 -22.03 20240718 2150 5.35 20250407 0.32 Y 013120 500 454 억 2809152 N N 740 N 00 N
9 20250414 090300 55 60.00 KOSDAQ 건설 N N N Y 60 N 2275 30 2 1.34 458275 201 0.53 2280 2280 2275 2915 1575 2245 2279.98 3.09 0 -30 2321 2282 2241 2202 2161 2262 2182 454 670 500 1660 5 1 90808100 2066 11.26 0.20 12 0.00 202.00 11515.00 2905 20240718 -21.69 2150 20250407 5.81 2440 -6.76 20250227 2150 5.81 20250407 2905 -21.69 20240718 2150 5.81 20250407 0.32 Y 013120 500 454 억 2809152 N N 740 N 00 N
10 20250411 160257 55 60.00 KOSDAQ 건설 N N N Y 60 N 2245 5 2 0.22 84247146 37692 91.72 2280 2280 2200 2910 1570 2240 2235.15 3.09 0 1497 2340 2290 2245 2195 2150 2315 2220 454 670 500 1650 5 1 90808100 2039 11.11 0.19 12 0.04 202.00 11515.00 2905 20240718 -22.72 2150 20250407 4.42 2440 -7.99 20250227 2150 4.42 20250407 2905 -22.72 20240718 2150 4.42 20250407 0.32 Y 013120 500 454 억 2808198 N N 740 N 00 N
11 20250411 150259 55 60.00 KOSDAQ 건설 N N N Y 60 N 2255 15 2 0.67 80292871 35931 87.43 2280 2280 2200 2910 1570 2240 2234.64 3.09 0 1328 2340 2290 2245 2195 2150 2315 2220 454 670 500 1650 5 1 90808100 2048 11.16 0.20 12 0.04 202.00 11515.00 2905 20240718 -22.38 2150 20250407 4.88 2440 -7.58 20250227 2150 4.88 20250407 2905 -22.38 20240718 2150 4.88 20250407 0.32 Y 013120 500 454 억 2808198 N N 381 N 00 N
12 20250411 140259 55 60.00 KOSDAQ 건설 N N N Y 60 N 2250 10 2 0.45 78121545 34967 85.09 2280 2280 2200 2910 1570 2240 2234.15 3.09 0 871 2340 2290 2245 2195 2150 2315 2220 454 670 500 1650 5 1 90808100 2043 11.14 0.20 12 0.04 202.00 11515.00 2905 20240718 -22.55 2150 20250407 4.65 2440 -7.79 20250227 2150 4.65 20250407 2905 -22.55 20240718 2150 4.65 20250407 0.32 Y 013120 500 454 억 2808198 N N 381 N 00 N