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
025950/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
20250414,160345,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,57700,-1300,5,-2.20,12167374100,211530,87.06,57400,59200,55800,76700,41300,59000,57520.61,0.44,0,7815,66333,62666,60633,56966,54933,61650,55950,42,17700,500,36580,100,1,8400000,4847,161.62,4.91,12,2.52,357.00,11752.00,79100,20250404,-27.05,14010,20241120,311.85,79100,-27.05,20250404,38150,51.25,20250325,79100,-27.05,20250404,14010,311.85,20241120,0.76,Y,025950,500,42 억,,36784,N,N,1508,N,00,N
20250414,150347,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,57700,-1300,5,-2.20,11386041950,197968,81.48,57400,59200,55800,76700,41300,59000,57514.40,0.44,0,9321,66333,62666,60633,56966,54933,61650,55950,42,17700,500,36580,100,1,8400000,4847,161.62,4.91,12,2.36,357.00,11752.00,79100,20250404,-27.05,14010,20241120,311.85,79100,-27.05,20250404,38150,51.25,20250325,79100,-27.05,20250404,14010,311.85,20241120,0.76,Y,025950,500,42 억,,36784,N,N,2283,N,00,N
20250414,140347,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,57500,-1500,5,-2.54,10706224100,186178,76.63,57400,59200,55800,76700,41300,59000,57505.14,0.44,0,9115,66333,62666,60633,56966,54933,61650,55950,42,17700,500,36580,100,1,8400000,4830,161.06,4.89,12,2.22,357.00,11752.00,79100,20250404,-27.31,14010,20241120,310.42,79100,-27.31,20250404,38150,50.72,20250325,79100,-27.31,20250404,14010,310.42,20241120,0.76,Y,025950,500,42 억,,36784,N,N,2283,N,00,N
20250414,130347,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,57800,-1200,5,-2.03,9964950600,173338,71.34,57400,59200,55800,76700,41300,59000,57488.37,0.44,0,9753,66333,62666,60633,56966,54933,61650,55950,42,17700,500,36580,100,1,8400000,4855,161.90,4.92,12,2.06,357.00,11752.00,79100,20250404,-26.93,14010,20241120,312.56,79100,-26.93,20250404,38150,51.51,20250325,79100,-26.93,20250404,14010,312.56,20241120,0.76,Y,025950,500,42 억,,36784,N,N,2283,N,00,N
20250414,120348,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,57800,-1200,5,-2.03,9267629200,161293,66.38,57400,59200,55800,76700,41300,59000,57458.15,0.44,0,10545,66333,62666,60633,56966,54933,61650,55950,42,17700,500,36580,100,1,8400000,4855,161.90,4.92,12,1.92,357.00,11752.00,79100,20250404,-26.93,14010,20241120,312.56,79100,-26.93,20250404,38150,51.51,20250325,79100,-26.93,20250404,14010,312.56,20241120,0.76,Y,025950,500,42 억,,36784,N,N,2283,N,00,N
20250414,110345,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,57200,-1800,5,-3.05,8685625750,151191,62.23,57400,59200,55800,76700,41300,59000,57447.82,0.44,0,6764,66333,62666,60633,56966,54933,61650,55950,42,17700,500,36580,100,1,8400000,4805,160.22,4.87,12,1.80,357.00,11752.00,79100,20250404,-27.69,14010,20241120,308.28,79100,-27.69,20250404,38150,49.93,20250325,79100,-27.69,20250404,14010,308.28,20241120,0.76,Y,025950,500,42 억,,36784,N,N,2283,N,00,N
20250414,100347,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,58000,-1000,5,-1.69,7514355050,130805,53.84,57400,59200,55800,76700,41300,59000,57446.75,0.44,0,10366,66333,62666,60633,56966,54933,61650,55950,42,17700,500,36580,100,1,8400000,4872,162.46,4.94,12,1.56,357.00,11752.00,79100,20250404,-26.68,14010,20241120,313.99,79100,-26.68,20250404,38150,52.03,20250325,79100,-26.68,20250404,14010,313.99,20241120,0.76,Y,025950,500,42 억,,36784,N,N,2283,N,00,N
20250414,090347,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,56000,-3000,5,-5.08,1298849800,22789,9.38,57400,58200,56000,76700,41300,59000,56992.74,0.44,0,712,66333,62666,60633,56966,54933,61650,55950,42,17700,500,36580,100,1,8400000,4704,156.86,4.77,12,0.27,357.00,11752.00,79100,20250404,-29.20,14010,20241120,299.71,79100,-29.20,20250404,38150,46.79,20250325,79100,-29.20,20250404,14010,299.71,20241120,0.76,Y,025950,500,42 억,,36784,N,N,2283,N,00,N
20250411,160343,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,59000,-3700,5,-5.90,14647921300,242970,114.46,63600,64300,58600,81500,43900,62700,60287.12,0.40,0,3654,66300,64500,63300,61500,60300,63900,60900,42,18800,500,38870,100,1,8400000,4956,165.27,5.02,12,2.89,357.00,11752.00,79100,20250404,-25.41,14010,20241120,321.13,79100,-25.41,20250404,38150,54.65,20250325,79100,-25.41,20250404,14010,321.13,20241120,0.77,Y,025950,500,42 억,,33204,N,N,2283,N,00,N
20250411,150346,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,58900,-3800,5,-6.06,14050240400,232837,109.69,63600,64300,58600,81500,43900,62700,60343.60,0.40,0,4628,66300,64500,63300,61500,60300,63900,60900,42,18800,500,38870,100,1,8400000,4948,164.99,5.01,12,2.77,357.00,11752.00,79100,20250404,-25.54,14010,20241120,320.41,79100,-25.54,20250404,38150,54.39,20250325,79100,-25.54,20250404,14010,320.41,20241120,0.77,Y,025950,500,42 억,,33204,N,N,116,N,00,N
20250411,140346,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,59350,-3350,5,-5.34,12285493800,202894,95.58,63600,64300,59000,81500,43900,62700,60551.22,0.40,0,6933,66300,64500,63300,61500,60300,63900,60900,42,18800,500,38870,100,1,8400000,4985,166.25,5.05,12,2.42,357.00,11752.00,79100,20250404,-24.97,14010,20241120,323.63,79100,-24.97,20250404,38150,55.57,20250325,79100,-24.97,20250404,14010,323.63,20241120,0.77,Y,025950,500,42 억,,33204,N,N,116,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 160345 57 100.00 KOSDAQ 건설 N N N N N 57700 -1300 5 -2.20 12167374100 211530 87.06 57400 59200 55800 76700 41300 59000 57520.61 0.44 0 7815 66333 62666 60633 56966 54933 61650 55950 42 17700 500 36580 100 1 8400000 4847 161.62 4.91 12 2.52 357.00 11752.00 79100 20250404 -27.05 14010 20241120 311.85 79100 -27.05 20250404 38150 51.25 20250325 79100 -27.05 20250404 14010 311.85 20241120 0.76 Y 025950 500 42 억 36784 N N 1508 N 00 N
3 20250414 150347 57 100.00 KOSDAQ 건설 N N N N N 57700 -1300 5 -2.20 11386041950 197968 81.48 57400 59200 55800 76700 41300 59000 57514.40 0.44 0 9321 66333 62666 60633 56966 54933 61650 55950 42 17700 500 36580 100 1 8400000 4847 161.62 4.91 12 2.36 357.00 11752.00 79100 20250404 -27.05 14010 20241120 311.85 79100 -27.05 20250404 38150 51.25 20250325 79100 -27.05 20250404 14010 311.85 20241120 0.76 Y 025950 500 42 억 36784 N N 2283 N 00 N
4 20250414 140347 57 100.00 KOSDAQ 건설 N N N N N 57500 -1500 5 -2.54 10706224100 186178 76.63 57400 59200 55800 76700 41300 59000 57505.14 0.44 0 9115 66333 62666 60633 56966 54933 61650 55950 42 17700 500 36580 100 1 8400000 4830 161.06 4.89 12 2.22 357.00 11752.00 79100 20250404 -27.31 14010 20241120 310.42 79100 -27.31 20250404 38150 50.72 20250325 79100 -27.31 20250404 14010 310.42 20241120 0.76 Y 025950 500 42 억 36784 N N 2283 N 00 N
5 20250414 130347 57 100.00 KOSDAQ 건설 N N N N N 57800 -1200 5 -2.03 9964950600 173338 71.34 57400 59200 55800 76700 41300 59000 57488.37 0.44 0 9753 66333 62666 60633 56966 54933 61650 55950 42 17700 500 36580 100 1 8400000 4855 161.90 4.92 12 2.06 357.00 11752.00 79100 20250404 -26.93 14010 20241120 312.56 79100 -26.93 20250404 38150 51.51 20250325 79100 -26.93 20250404 14010 312.56 20241120 0.76 Y 025950 500 42 억 36784 N N 2283 N 00 N
6 20250414 120348 57 100.00 KOSDAQ 건설 N N N N N 57800 -1200 5 -2.03 9267629200 161293 66.38 57400 59200 55800 76700 41300 59000 57458.15 0.44 0 10545 66333 62666 60633 56966 54933 61650 55950 42 17700 500 36580 100 1 8400000 4855 161.90 4.92 12 1.92 357.00 11752.00 79100 20250404 -26.93 14010 20241120 312.56 79100 -26.93 20250404 38150 51.51 20250325 79100 -26.93 20250404 14010 312.56 20241120 0.76 Y 025950 500 42 억 36784 N N 2283 N 00 N
7 20250414 110345 57 100.00 KOSDAQ 건설 N N N N N 57200 -1800 5 -3.05 8685625750 151191 62.23 57400 59200 55800 76700 41300 59000 57447.82 0.44 0 6764 66333 62666 60633 56966 54933 61650 55950 42 17700 500 36580 100 1 8400000 4805 160.22 4.87 12 1.80 357.00 11752.00 79100 20250404 -27.69 14010 20241120 308.28 79100 -27.69 20250404 38150 49.93 20250325 79100 -27.69 20250404 14010 308.28 20241120 0.76 Y 025950 500 42 억 36784 N N 2283 N 00 N
8 20250414 100347 57 100.00 KOSDAQ 건설 N N N N N 58000 -1000 5 -1.69 7514355050 130805 53.84 57400 59200 55800 76700 41300 59000 57446.75 0.44 0 10366 66333 62666 60633 56966 54933 61650 55950 42 17700 500 36580 100 1 8400000 4872 162.46 4.94 12 1.56 357.00 11752.00 79100 20250404 -26.68 14010 20241120 313.99 79100 -26.68 20250404 38150 52.03 20250325 79100 -26.68 20250404 14010 313.99 20241120 0.76 Y 025950 500 42 억 36784 N N 2283 N 00 N
9 20250414 090347 57 100.00 KOSDAQ 건설 N N N N N 56000 -3000 5 -5.08 1298849800 22789 9.38 57400 58200 56000 76700 41300 59000 56992.74 0.44 0 712 66333 62666 60633 56966 54933 61650 55950 42 17700 500 36580 100 1 8400000 4704 156.86 4.77 12 0.27 357.00 11752.00 79100 20250404 -29.20 14010 20241120 299.71 79100 -29.20 20250404 38150 46.79 20250325 79100 -29.20 20250404 14010 299.71 20241120 0.76 Y 025950 500 42 억 36784 N N 2283 N 00 N
10 20250411 160343 57 100.00 KOSDAQ 건설 N N N N N 59000 -3700 5 -5.90 14647921300 242970 114.46 63600 64300 58600 81500 43900 62700 60287.12 0.40 0 3654 66300 64500 63300 61500 60300 63900 60900 42 18800 500 38870 100 1 8400000 4956 165.27 5.02 12 2.89 357.00 11752.00 79100 20250404 -25.41 14010 20241120 321.13 79100 -25.41 20250404 38150 54.65 20250325 79100 -25.41 20250404 14010 321.13 20241120 0.77 Y 025950 500 42 억 33204 N N 2283 N 00 N
11 20250411 150346 57 100.00 KOSDAQ 건설 N N N N N 58900 -3800 5 -6.06 14050240400 232837 109.69 63600 64300 58600 81500 43900 62700 60343.60 0.40 0 4628 66300 64500 63300 61500 60300 63900 60900 42 18800 500 38870 100 1 8400000 4948 164.99 5.01 12 2.77 357.00 11752.00 79100 20250404 -25.54 14010 20241120 320.41 79100 -25.54 20250404 38150 54.39 20250325 79100 -25.54 20250404 14010 320.41 20241120 0.77 Y 025950 500 42 억 33204 N N 116 N 00 N
12 20250411 140346 57 100.00 KOSDAQ 건설 N N N N N 59350 -3350 5 -5.34 12285493800 202894 95.58 63600 64300 59000 81500 43900 62700 60551.22 0.40 0 6933 66300 64500 63300 61500 60300 63900 60900 42 18800 500 38870 100 1 8400000 4985 166.25 5.05 12 2.42 357.00 11752.00 79100 20250404 -24.97 14010 20241120 323.63 79100 -24.97 20250404 38150 55.57 20250325 79100 -24.97 20250404 14010 323.63 20241120 0.77 Y 025950 500 42 억 33204 N N 116 N 00 N