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
044180/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
20250414,160450,53,100.00,KOSDAQ,,건설,N,N,N,N, ,N,963,-37,5,-3.70,1019656063,1065519,113.29,991,995,925,1300,700,1000,956.96,4.20,0,83525,1062,1030,1010,978,958,1021,969,134,300,500,0,1,1,26717799,257,5.70,0.65,12,3.99,169.00,1477.00,1355,20250401,-28.93,382,20241205,152.09,1355,-28.93,20250401,419,129.83,20250211,1355,-28.93,20250401,382,152.09,20241205,0.00,Y,044180,500,133 억,,1120956,N,N,18968,N,02,N
20250414,150453,53,100.00,KOSDAQ,,건설,N,N,N,N, ,N,961,-39,5,-3.90,993190504,1038028,110.37,991,995,925,1300,700,1000,956.81,4.20,0,86932,1062,1030,1010,978,958,1021,969,134,300,500,0,1,1,26717799,257,5.69,0.65,12,3.89,169.00,1477.00,1355,20250401,-29.08,382,20241205,151.57,1355,-29.08,20250401,419,129.36,20250211,1355,-29.08,20250401,382,151.57,20241205,0.00,Y,044180,500,133 억,,1120956,N,N,18968,N,02,N
20250414,140453,53,100.00,KOSDAQ,,건설,N,N,N,N, ,N,957,-43,5,-4.30,920876066,962618,102.35,991,995,925,1300,700,1000,956.64,4.20,0,91677,1062,1030,1010,978,958,1021,969,134,300,500,0,1,1,26717799,256,5.66,0.65,12,3.60,169.00,1477.00,1355,20250401,-29.37,382,20241205,150.52,1355,-29.37,20250401,419,128.40,20250211,1355,-29.37,20250401,382,150.52,20241205,0.00,Y,044180,500,133 억,,1120956,N,N,18968,N,02,N
20250414,130453,53,100.00,KOSDAQ,,건설,N,N,N,N, ,N,956,-44,5,-4.40,876228125,915765,97.37,991,995,925,1300,700,1000,956.83,4.20,0,90609,1062,1030,1010,978,958,1021,969,134,300,500,0,1,1,26717799,255,5.66,0.65,12,3.43,169.00,1477.00,1355,20250401,-29.45,382,20241205,150.26,1355,-29.45,20250401,419,128.16,20250211,1355,-29.45,20250401,382,150.26,20241205,0.00,Y,044180,500,133 억,,1120956,N,N,18968,N,02,N
20250414,120454,53,100.00,KOSDAQ,,건설,N,N,N,N, ,N,952,-48,5,-4.80,811505059,848362,90.20,991,995,925,1300,700,1000,956.56,4.20,0,80387,1062,1030,1010,978,958,1021,969,134,300,500,0,1,1,26717799,254,5.63,0.64,12,3.18,169.00,1477.00,1355,20250401,-29.74,382,20241205,149.21,1355,-29.74,20250401,419,127.21,20250211,1355,-29.74,20250401,382,149.21,20241205,0.00,Y,044180,500,133 억,,1120956,N,N,18968,N,02,N
20250414,110451,53,100.00,KOSDAQ,,건설,N,N,N,N, ,N,937,-63,5,-6.30,695657389,726172,77.21,991,995,925,1300,700,1000,957.98,4.20,0,56723,1062,1030,1010,978,958,1021,969,134,300,500,0,1,1,26717799,250,5.54,0.63,12,2.72,169.00,1477.00,1355,20250401,-30.85,382,20241205,145.29,1355,-30.85,20250401,419,123.63,20250211,1355,-30.85,20250401,382,145.29,20241205,0.00,Y,044180,500,133 억,,1120956,N,N,18968,N,02,N
20250414,100453,53,100.00,KOSDAQ,,건설,N,N,N,N, ,N,977,-23,5,-2.30,388618845,400852,42.62,991,995,950,1300,700,1000,969.48,4.20,0,-10086,1062,1030,1010,978,958,1021,969,134,300,500,0,1,1,26717799,261,5.78,0.66,12,1.50,169.00,1477.00,1355,20250401,-27.90,382,20241205,155.76,1355,-27.90,20250401,419,133.17,20250211,1355,-27.90,20250401,382,155.76,20241205,0.00,Y,044180,500,133 억,,1120956,N,N,18968,N,02,N
20250414,090453,53,100.00,KOSDAQ,,건설,N,N,N,N, ,N,971,-29,5,-2.90,44765048,45654,4.85,991,991,970,1300,700,1000,980.53,4.20,0,-739,1062,1030,1010,978,958,1021,969,134,300,500,0,1,1,26717799,259,5.75,0.66,12,0.17,169.00,1477.00,1355,20250401,-28.34,382,20241205,154.19,1355,-28.34,20250401,419,131.74,20250211,1355,-28.34,20250401,382,154.19,20241205,0.00,Y,044180,500,133 억,,1120956,N,N,18968,N,02,N
20250411,160448,53,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1000,-31,5,-3.01,937062947,933945,72.99,1022,1042,990,1340,722,1031,1003.34,4.24,0,-11703,1103,1066,1033,996,963,1050,980,134,309,500,0,1,1,26717799,267,5.92,0.68,12,3.50,169.00,1477.00,1355,20250401,-26.20,382,20241205,161.78,1355,-26.20,20250401,419,138.66,20250211,1355,-26.20,20250401,382,161.78,20241205,0.00,Y,044180,500,133 억,,1132659,N,N,18968,N,02,N
20250411,150452,53,100.00,KOSDAQ,,건설,N,N,N,N, ,N,999,-32,5,-3.10,875339008,872491,68.18,1022,1042,990,1340,722,1031,1003.26,4.24,0,-2640,1103,1066,1033,996,963,1050,980,134,309,500,0,1,1,26717799,267,5.91,0.68,12,3.27,169.00,1477.00,1355,20250401,-26.27,382,20241205,161.52,1355,-26.27,20250401,419,138.42,20250211,1355,-26.27,20250401,382,161.52,20241205,0.00,Y,044180,500,133 억,,1132659,N,N,0,N,02,N
20250411,140451,53,100.00,KOSDAQ,,건설,N,N,N,N, ,N,997,-34,5,-3.30,793591438,790522,61.78,1022,1042,990,1340,722,1031,1003.88,4.24,0,20318,1103,1066,1033,996,963,1050,980,134,309,500,0,1,1,26717799,266,5.90,0.68,12,2.96,169.00,1477.00,1355,20250401,-26.42,382,20241205,160.99,1355,-26.42,20250401,419,137.95,20250211,1355,-26.42,20250401,382,160.99,20241205,0.00,Y,044180,500,133 억,,1132659,N,N,0,N,02,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 160450 53 100.00 KOSDAQ 건설 N N N N N 963 -37 5 -3.70 1019656063 1065519 113.29 991 995 925 1300 700 1000 956.96 4.20 0 83525 1062 1030 1010 978 958 1021 969 134 300 500 0 1 1 26717799 257 5.70 0.65 12 3.99 169.00 1477.00 1355 20250401 -28.93 382 20241205 152.09 1355 -28.93 20250401 419 129.83 20250211 1355 -28.93 20250401 382 152.09 20241205 0.00 Y 044180 500 133 억 1120956 N N 18968 N 02 N
3 20250414 150453 53 100.00 KOSDAQ 건설 N N N N N 961 -39 5 -3.90 993190504 1038028 110.37 991 995 925 1300 700 1000 956.81 4.20 0 86932 1062 1030 1010 978 958 1021 969 134 300 500 0 1 1 26717799 257 5.69 0.65 12 3.89 169.00 1477.00 1355 20250401 -29.08 382 20241205 151.57 1355 -29.08 20250401 419 129.36 20250211 1355 -29.08 20250401 382 151.57 20241205 0.00 Y 044180 500 133 억 1120956 N N 18968 N 02 N
4 20250414 140453 53 100.00 KOSDAQ 건설 N N N N N 957 -43 5 -4.30 920876066 962618 102.35 991 995 925 1300 700 1000 956.64 4.20 0 91677 1062 1030 1010 978 958 1021 969 134 300 500 0 1 1 26717799 256 5.66 0.65 12 3.60 169.00 1477.00 1355 20250401 -29.37 382 20241205 150.52 1355 -29.37 20250401 419 128.40 20250211 1355 -29.37 20250401 382 150.52 20241205 0.00 Y 044180 500 133 억 1120956 N N 18968 N 02 N
5 20250414 130453 53 100.00 KOSDAQ 건설 N N N N N 956 -44 5 -4.40 876228125 915765 97.37 991 995 925 1300 700 1000 956.83 4.20 0 90609 1062 1030 1010 978 958 1021 969 134 300 500 0 1 1 26717799 255 5.66 0.65 12 3.43 169.00 1477.00 1355 20250401 -29.45 382 20241205 150.26 1355 -29.45 20250401 419 128.16 20250211 1355 -29.45 20250401 382 150.26 20241205 0.00 Y 044180 500 133 억 1120956 N N 18968 N 02 N
6 20250414 120454 53 100.00 KOSDAQ 건설 N N N N N 952 -48 5 -4.80 811505059 848362 90.20 991 995 925 1300 700 1000 956.56 4.20 0 80387 1062 1030 1010 978 958 1021 969 134 300 500 0 1 1 26717799 254 5.63 0.64 12 3.18 169.00 1477.00 1355 20250401 -29.74 382 20241205 149.21 1355 -29.74 20250401 419 127.21 20250211 1355 -29.74 20250401 382 149.21 20241205 0.00 Y 044180 500 133 억 1120956 N N 18968 N 02 N
7 20250414 110451 53 100.00 KOSDAQ 건설 N N N N N 937 -63 5 -6.30 695657389 726172 77.21 991 995 925 1300 700 1000 957.98 4.20 0 56723 1062 1030 1010 978 958 1021 969 134 300 500 0 1 1 26717799 250 5.54 0.63 12 2.72 169.00 1477.00 1355 20250401 -30.85 382 20241205 145.29 1355 -30.85 20250401 419 123.63 20250211 1355 -30.85 20250401 382 145.29 20241205 0.00 Y 044180 500 133 억 1120956 N N 18968 N 02 N
8 20250414 100453 53 100.00 KOSDAQ 건설 N N N N N 977 -23 5 -2.30 388618845 400852 42.62 991 995 950 1300 700 1000 969.48 4.20 0 -10086 1062 1030 1010 978 958 1021 969 134 300 500 0 1 1 26717799 261 5.78 0.66 12 1.50 169.00 1477.00 1355 20250401 -27.90 382 20241205 155.76 1355 -27.90 20250401 419 133.17 20250211 1355 -27.90 20250401 382 155.76 20241205 0.00 Y 044180 500 133 억 1120956 N N 18968 N 02 N
9 20250414 090453 53 100.00 KOSDAQ 건설 N N N N N 971 -29 5 -2.90 44765048 45654 4.85 991 991 970 1300 700 1000 980.53 4.20 0 -739 1062 1030 1010 978 958 1021 969 134 300 500 0 1 1 26717799 259 5.75 0.66 12 0.17 169.00 1477.00 1355 20250401 -28.34 382 20241205 154.19 1355 -28.34 20250401 419 131.74 20250211 1355 -28.34 20250401 382 154.19 20241205 0.00 Y 044180 500 133 억 1120956 N N 18968 N 02 N
10 20250411 160448 53 100.00 KOSDAQ 건설 N N N N N 1000 -31 5 -3.01 937062947 933945 72.99 1022 1042 990 1340 722 1031 1003.34 4.24 0 -11703 1103 1066 1033 996 963 1050 980 134 309 500 0 1 1 26717799 267 5.92 0.68 12 3.50 169.00 1477.00 1355 20250401 -26.20 382 20241205 161.78 1355 -26.20 20250401 419 138.66 20250211 1355 -26.20 20250401 382 161.78 20241205 0.00 Y 044180 500 133 억 1132659 N N 18968 N 02 N
11 20250411 150452 53 100.00 KOSDAQ 건설 N N N N N 999 -32 5 -3.10 875339008 872491 68.18 1022 1042 990 1340 722 1031 1003.26 4.24 0 -2640 1103 1066 1033 996 963 1050 980 134 309 500 0 1 1 26717799 267 5.91 0.68 12 3.27 169.00 1477.00 1355 20250401 -26.27 382 20241205 161.52 1355 -26.27 20250401 419 138.42 20250211 1355 -26.27 20250401 382 161.52 20241205 0.00 Y 044180 500 133 억 1132659 N N 0 N 02 N
12 20250411 140451 53 100.00 KOSDAQ 건설 N N N N N 997 -34 5 -3.30 793591438 790522 61.78 1022 1042 990 1340 722 1031 1003.88 4.24 0 20318 1103 1066 1033 996 963 1050 980 134 309 500 0 1 1 26717799 266 5.90 0.68 12 2.96 169.00 1477.00 1355 20250401 -26.42 382 20241205 160.99 1355 -26.42 20250401 419 137.95 20250211 1355 -26.42 20250401 382 160.99 20241205 0.00 Y 044180 500 133 억 1132659 N N 0 N 02 N