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
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
20250414,160329,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4260,75,2,1.79,94162309,22136,161.11,4200,4285,4185,5440,2930,4185,4253.81,1.75,0,-53,4281,4232,4156,4107,4031,4257,4132,1070,1255,5000,3010,5,1,21400000,912,5.71,0.18,12,0.10,746.00,24239.00,5750,20240408,-25.91,3750,20250203,13.60,4285,-0.58,20250414,3750,13.60,20250203,5000,-14.80,20240822,3750,13.60,20250203,0.00,Y,021320,5000,1070 억,,375394,N,N,0,N,00,N
20250414,150331,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4270,85,2,2.03,93587124,22001,160.12,4200,4285,4185,5440,2930,4185,4253.77,1.75,0,23,4281,4232,4156,4107,4031,4257,4132,1070,1255,5000,3010,5,1,21400000,914,5.72,0.18,12,0.10,746.00,24239.00,5750,20240408,-25.74,3750,20250203,13.87,4285,-0.35,20250414,3750,13.87,20250203,5000,-14.60,20240822,3750,13.87,20250203,0.00,Y,021320,5000,1070 억,,375394,N,N,0,N,00,N
20250414,140331,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4270,85,2,2.03,89956984,21149,153.92,4200,4285,4185,5440,2930,4185,4253.49,1.75,0,2,4281,4232,4156,4107,4031,4257,4132,1070,1255,5000,3010,5,1,21400000,914,5.72,0.18,12,0.10,746.00,24239.00,5750,20240408,-25.74,3750,20250203,13.87,4285,-0.35,20250414,3750,13.87,20250203,5000,-14.60,20240822,3750,13.87,20250203,0.00,Y,021320,5000,1070 억,,375394,N,N,0,N,00,N
20250414,130331,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4270,85,2,2.03,66214144,15592,113.48,4200,4285,4185,5440,2930,4185,4246.67,1.75,0,-171,4281,4232,4156,4107,4031,4257,4132,1070,1255,5000,3010,5,1,21400000,914,5.72,0.18,12,0.07,746.00,24239.00,5750,20240408,-25.74,3750,20250203,13.87,4285,-0.35,20250414,3750,13.87,20250203,5000,-14.60,20240822,3750,13.87,20250203,0.00,Y,021320,5000,1070 억,,375394,N,N,0,N,00,N
20250414,120331,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4270,85,2,2.03,61351699,14453,105.19,4200,4285,4185,5440,2930,4185,4244.91,1.75,0,-20,4281,4232,4156,4107,4031,4257,4132,1070,1255,5000,3010,5,1,21400000,914,5.72,0.18,12,0.07,746.00,24239.00,5750,20240408,-25.74,3750,20250203,13.87,4285,-0.35,20250414,3750,13.87,20250203,5000,-14.60,20240822,3750,13.87,20250203,0.00,Y,021320,5000,1070 억,,375394,N,N,0,N,00,N
20250414,110330,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4260,75,2,1.79,53606734,12629,91.91,4200,4285,4185,5440,2930,4185,4244.73,1.75,0,-107,4281,4232,4156,4107,4031,4257,4132,1070,1255,5000,3010,5,1,21400000,912,5.71,0.18,12,0.06,746.00,24239.00,5750,20240408,-25.91,3750,20250203,13.60,4285,-0.58,20250414,3750,13.60,20250203,5000,-14.80,20240822,3750,13.60,20250203,0.00,Y,021320,5000,1070 억,,375394,N,N,0,N,00,N
20250414,100331,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4230,45,2,1.08,26374549,6241,45.42,4200,4270,4185,5440,2930,4185,4226.01,1.75,0,313,4281,4232,4156,4107,4031,4257,4132,1070,1255,5000,3010,5,1,21400000,905,5.67,0.17,12,0.03,746.00,24239.00,5750,20240408,-26.43,3750,20250203,12.80,4270,-0.94,20250414,3750,12.80,20250203,5000,-15.40,20240822,3750,12.80,20250203,0.00,Y,021320,5000,1070 억,,375394,N,N,0,N,00,N
20250414,090331,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4205,20,2,0.48,1104790,263,1.91,4200,4210,4200,5440,2930,4185,4200.72,1.75,0,-35,4281,4232,4156,4107,4031,4257,4132,1070,1255,5000,3010,5,1,21400000,900,5.64,0.17,12,0.00,746.00,24239.00,5750,20240408,-26.87,3750,20250203,12.13,4210,-0.12,20250414,3750,12.13,20250203,5000,-15.90,20240822,3750,12.13,20250203,0.00,Y,021320,5000,1070 억,,375394,N,N,0,N,00,N
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
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 160329 57 100.00 KOSDAQ 건설 N N N N N 4260 75 2 1.79 94162309 22136 161.11 4200 4285 4185 5440 2930 4185 4253.81 1.75 0 -53 4281 4232 4156 4107 4031 4257 4132 1070 1255 5000 3010 5 1 21400000 912 5.71 0.18 12 0.10 746.00 24239.00 5750 20240408 -25.91 3750 20250203 13.60 4285 -0.58 20250414 3750 13.60 20250203 5000 -14.80 20240822 3750 13.60 20250203 0.00 Y 021320 5000 1070 억 375394 N N 0 N 00 N
3 20250414 150331 57 100.00 KOSDAQ 건설 N N N N N 4270 85 2 2.03 93587124 22001 160.12 4200 4285 4185 5440 2930 4185 4253.77 1.75 0 23 4281 4232 4156 4107 4031 4257 4132 1070 1255 5000 3010 5 1 21400000 914 5.72 0.18 12 0.10 746.00 24239.00 5750 20240408 -25.74 3750 20250203 13.87 4285 -0.35 20250414 3750 13.87 20250203 5000 -14.60 20240822 3750 13.87 20250203 0.00 Y 021320 5000 1070 억 375394 N N 0 N 00 N
4 20250414 140331 57 100.00 KOSDAQ 건설 N N N N N 4270 85 2 2.03 89956984 21149 153.92 4200 4285 4185 5440 2930 4185 4253.49 1.75 0 2 4281 4232 4156 4107 4031 4257 4132 1070 1255 5000 3010 5 1 21400000 914 5.72 0.18 12 0.10 746.00 24239.00 5750 20240408 -25.74 3750 20250203 13.87 4285 -0.35 20250414 3750 13.87 20250203 5000 -14.60 20240822 3750 13.87 20250203 0.00 Y 021320 5000 1070 억 375394 N N 0 N 00 N
5 20250414 130331 57 100.00 KOSDAQ 건설 N N N N N 4270 85 2 2.03 66214144 15592 113.48 4200 4285 4185 5440 2930 4185 4246.67 1.75 0 -171 4281 4232 4156 4107 4031 4257 4132 1070 1255 5000 3010 5 1 21400000 914 5.72 0.18 12 0.07 746.00 24239.00 5750 20240408 -25.74 3750 20250203 13.87 4285 -0.35 20250414 3750 13.87 20250203 5000 -14.60 20240822 3750 13.87 20250203 0.00 Y 021320 5000 1070 억 375394 N N 0 N 00 N
6 20250414 120331 57 100.00 KOSDAQ 건설 N N N N N 4270 85 2 2.03 61351699 14453 105.19 4200 4285 4185 5440 2930 4185 4244.91 1.75 0 -20 4281 4232 4156 4107 4031 4257 4132 1070 1255 5000 3010 5 1 21400000 914 5.72 0.18 12 0.07 746.00 24239.00 5750 20240408 -25.74 3750 20250203 13.87 4285 -0.35 20250414 3750 13.87 20250203 5000 -14.60 20240822 3750 13.87 20250203 0.00 Y 021320 5000 1070 억 375394 N N 0 N 00 N
7 20250414 110330 57 100.00 KOSDAQ 건설 N N N N N 4260 75 2 1.79 53606734 12629 91.91 4200 4285 4185 5440 2930 4185 4244.73 1.75 0 -107 4281 4232 4156 4107 4031 4257 4132 1070 1255 5000 3010 5 1 21400000 912 5.71 0.18 12 0.06 746.00 24239.00 5750 20240408 -25.91 3750 20250203 13.60 4285 -0.58 20250414 3750 13.60 20250203 5000 -14.80 20240822 3750 13.60 20250203 0.00 Y 021320 5000 1070 억 375394 N N 0 N 00 N
8 20250414 100331 57 100.00 KOSDAQ 건설 N N N N N 4230 45 2 1.08 26374549 6241 45.42 4200 4270 4185 5440 2930 4185 4226.01 1.75 0 313 4281 4232 4156 4107 4031 4257 4132 1070 1255 5000 3010 5 1 21400000 905 5.67 0.17 12 0.03 746.00 24239.00 5750 20240408 -26.43 3750 20250203 12.80 4270 -0.94 20250414 3750 12.80 20250203 5000 -15.40 20240822 3750 12.80 20250203 0.00 Y 021320 5000 1070 억 375394 N N 0 N 00 N
9 20250414 090331 57 100.00 KOSDAQ 건설 N N N N N 4205 20 2 0.48 1104790 263 1.91 4200 4210 4200 5440 2930 4185 4200.72 1.75 0 -35 4281 4232 4156 4107 4031 4257 4132 1070 1255 5000 3010 5 1 21400000 900 5.64 0.17 12 0.00 746.00 24239.00 5750 20240408 -26.87 3750 20250203 12.13 4210 -0.12 20250414 3750 12.13 20250203 5000 -15.90 20240822 3750 12.13 20250203 0.00 Y 021320 5000 1070 억 375394 N N 0 N 00 N
10 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
11 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
12 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