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
054940/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
20250414,160527,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,814,7,2,0.87,77843532,96017,65.18,808,816,803,1049,565,807,810.69,3.37,0,13090,827,816,799,788,771,822,794,166,242,500,560,1,1,33173548,270,4.01,0.39,12,0.29,203.00,2079.00,888,20250221,-8.33,623,20240805,30.66,888,-8.33,20250221,689,18.14,20250203,888,-8.33,20250221,623,30.66,20240805,0.01,Y,054940,500,165 억,,1118581,N,N,0,N,00,N
20250414,150531,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,811,4,2,0.50,75098844,92645,62.89,808,816,803,1049,565,807,810.61,3.37,0,12960,827,816,799,788,771,822,794,166,242,500,560,1,1,33173548,269,4.00,0.39,12,0.28,203.00,2079.00,888,20250221,-8.67,623,20240805,30.18,888,-8.67,20250221,689,17.71,20250203,888,-8.67,20250221,623,30.18,20240805,0.01,Y,054940,500,165 억,,1118581,N,N,0,N,00,N
20250414,140530,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,814,7,2,0.87,70988117,87582,59.46,808,816,803,1049,565,807,810.53,3.37,0,8988,827,816,799,788,771,822,794,166,242,500,560,1,1,33173548,270,4.01,0.39,12,0.26,203.00,2079.00,888,20250221,-8.33,623,20240805,30.66,888,-8.33,20250221,689,18.14,20250203,888,-8.33,20250221,623,30.66,20240805,0.01,Y,054940,500,165 억,,1118581,N,N,0,N,00,N
20250414,130530,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,814,7,2,0.87,67739418,83580,56.74,808,816,803,1049,565,807,810.47,3.37,0,6943,827,816,799,788,771,822,794,166,242,500,560,1,1,33173548,270,4.01,0.39,12,0.25,203.00,2079.00,888,20250221,-8.33,623,20240805,30.66,888,-8.33,20250221,689,18.14,20250203,888,-8.33,20250221,623,30.66,20240805,0.01,Y,054940,500,165 억,,1118581,N,N,0,N,00,N
20250414,120531,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,810,3,2,0.37,53776983,66393,45.07,808,816,803,1049,565,807,809.98,3.37,0,7450,827,816,799,788,771,822,794,166,242,500,560,1,1,33173548,269,3.99,0.39,12,0.20,203.00,2079.00,888,20250221,-8.78,623,20240805,30.02,888,-8.78,20250221,689,17.56,20250203,888,-8.78,20250221,623,30.02,20240805,0.01,Y,054940,500,165 억,,1118581,N,N,0,N,00,N
20250414,110528,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,813,6,2,0.74,51582761,63679,43.23,808,816,803,1049,565,807,810.04,3.37,0,6243,827,816,799,788,771,822,794,166,242,500,560,1,1,33173548,270,4.00,0.39,12,0.19,203.00,2079.00,888,20250221,-8.45,623,20240805,30.50,888,-8.45,20250221,689,18.00,20250203,888,-8.45,20250221,623,30.50,20240805,0.01,Y,054940,500,165 억,,1118581,N,N,0,N,00,N
20250414,100530,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,812,5,2,0.62,39415021,48648,33.02,808,816,805,1049,565,807,810.21,3.37,0,5276,827,816,799,788,771,822,794,166,242,500,560,1,1,33173548,269,4.00,0.39,12,0.15,203.00,2079.00,888,20250221,-8.56,623,20240805,30.34,888,-8.56,20250221,689,17.85,20250203,888,-8.56,20250221,623,30.34,20240805,0.01,Y,054940,500,165 억,,1118581,N,N,0,N,00,N
20250414,090531,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,814,7,2,0.87,405721,501,0.34,808,816,808,1049,565,807,809.82,3.37,0,-4,827,816,799,788,771,822,794,166,242,500,560,1,1,33173548,270,4.01,0.39,12,0.00,203.00,2079.00,888,20250221,-8.33,623,20240805,30.66,888,-8.33,20250221,689,18.14,20250203,888,-8.33,20250221,623,30.66,20240805,0.01,Y,054940,500,165 억,,1118581,N,N,0,N,00,N
20250411,160524,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,807,29,2,3.73,117430352,147208,82.91,786,810,782,1011,545,778,797.72,3.35,0,6399,803,790,776,763,749,797,770,166,233,500,540,1,1,33173548,268,3.98,0.39,12,0.44,203.00,2079.00,888,20250221,-9.12,623,20240805,29.53,888,-9.12,20250221,689,17.13,20250203,888,-9.12,20250221,623,29.53,20240805,0.01,Y,054940,500,165 억,,1111171,N,N,0,N,00,N
20250411,150528,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,807,29,2,3.73,113861814,142783,80.42,786,810,782,1011,545,778,797.45,3.35,0,6277,803,790,776,763,749,797,770,166,233,500,540,1,1,33173548,268,3.98,0.39,12,0.43,203.00,2079.00,888,20250221,-9.12,623,20240805,29.53,888,-9.12,20250221,689,17.13,20250203,888,-9.12,20250221,623,29.53,20240805,0.01,Y,054940,500,165 억,,1111171,N,N,0,N,00,N
20250411,140528,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,805,27,2,3.47,105723011,132691,74.74,786,810,782,1011,545,778,796.76,3.35,0,3046,803,790,776,763,749,797,770,166,233,500,540,1,1,33173548,267,3.97,0.39,12,0.40,203.00,2079.00,888,20250221,-9.35,623,20240805,29.21,888,-9.35,20250221,689,16.84,20250203,888,-9.35,20250221,623,29.21,20240805,0.01,Y,054940,500,165 억,,1111171,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 160527 57 100.00 KOSDAQ 건설 N N N N N 814 7 2 0.87 77843532 96017 65.18 808 816 803 1049 565 807 810.69 3.37 0 13090 827 816 799 788 771 822 794 166 242 500 560 1 1 33173548 270 4.01 0.39 12 0.29 203.00 2079.00 888 20250221 -8.33 623 20240805 30.66 888 -8.33 20250221 689 18.14 20250203 888 -8.33 20250221 623 30.66 20240805 0.01 Y 054940 500 165 억 1118581 N N 0 N 00 N
3 20250414 150531 57 100.00 KOSDAQ 건설 N N N N N 811 4 2 0.50 75098844 92645 62.89 808 816 803 1049 565 807 810.61 3.37 0 12960 827 816 799 788 771 822 794 166 242 500 560 1 1 33173548 269 4.00 0.39 12 0.28 203.00 2079.00 888 20250221 -8.67 623 20240805 30.18 888 -8.67 20250221 689 17.71 20250203 888 -8.67 20250221 623 30.18 20240805 0.01 Y 054940 500 165 억 1118581 N N 0 N 00 N
4 20250414 140530 57 100.00 KOSDAQ 건설 N N N N N 814 7 2 0.87 70988117 87582 59.46 808 816 803 1049 565 807 810.53 3.37 0 8988 827 816 799 788 771 822 794 166 242 500 560 1 1 33173548 270 4.01 0.39 12 0.26 203.00 2079.00 888 20250221 -8.33 623 20240805 30.66 888 -8.33 20250221 689 18.14 20250203 888 -8.33 20250221 623 30.66 20240805 0.01 Y 054940 500 165 억 1118581 N N 0 N 00 N
5 20250414 130530 57 100.00 KOSDAQ 건설 N N N N N 814 7 2 0.87 67739418 83580 56.74 808 816 803 1049 565 807 810.47 3.37 0 6943 827 816 799 788 771 822 794 166 242 500 560 1 1 33173548 270 4.01 0.39 12 0.25 203.00 2079.00 888 20250221 -8.33 623 20240805 30.66 888 -8.33 20250221 689 18.14 20250203 888 -8.33 20250221 623 30.66 20240805 0.01 Y 054940 500 165 억 1118581 N N 0 N 00 N
6 20250414 120531 57 100.00 KOSDAQ 건설 N N N N N 810 3 2 0.37 53776983 66393 45.07 808 816 803 1049 565 807 809.98 3.37 0 7450 827 816 799 788 771 822 794 166 242 500 560 1 1 33173548 269 3.99 0.39 12 0.20 203.00 2079.00 888 20250221 -8.78 623 20240805 30.02 888 -8.78 20250221 689 17.56 20250203 888 -8.78 20250221 623 30.02 20240805 0.01 Y 054940 500 165 억 1118581 N N 0 N 00 N
7 20250414 110528 57 100.00 KOSDAQ 건설 N N N N N 813 6 2 0.74 51582761 63679 43.23 808 816 803 1049 565 807 810.04 3.37 0 6243 827 816 799 788 771 822 794 166 242 500 560 1 1 33173548 270 4.00 0.39 12 0.19 203.00 2079.00 888 20250221 -8.45 623 20240805 30.50 888 -8.45 20250221 689 18.00 20250203 888 -8.45 20250221 623 30.50 20240805 0.01 Y 054940 500 165 억 1118581 N N 0 N 00 N
8 20250414 100530 57 100.00 KOSDAQ 건설 N N N N N 812 5 2 0.62 39415021 48648 33.02 808 816 805 1049 565 807 810.21 3.37 0 5276 827 816 799 788 771 822 794 166 242 500 560 1 1 33173548 269 4.00 0.39 12 0.15 203.00 2079.00 888 20250221 -8.56 623 20240805 30.34 888 -8.56 20250221 689 17.85 20250203 888 -8.56 20250221 623 30.34 20240805 0.01 Y 054940 500 165 억 1118581 N N 0 N 00 N
9 20250414 090531 57 100.00 KOSDAQ 건설 N N N N N 814 7 2 0.87 405721 501 0.34 808 816 808 1049 565 807 809.82 3.37 0 -4 827 816 799 788 771 822 794 166 242 500 560 1 1 33173548 270 4.01 0.39 12 0.00 203.00 2079.00 888 20250221 -8.33 623 20240805 30.66 888 -8.33 20250221 689 18.14 20250203 888 -8.33 20250221 623 30.66 20240805 0.01 Y 054940 500 165 억 1118581 N N 0 N 00 N
10 20250411 160524 57 100.00 KOSDAQ 건설 N N N N N 807 29 2 3.73 117430352 147208 82.91 786 810 782 1011 545 778 797.72 3.35 0 6399 803 790 776 763 749 797 770 166 233 500 540 1 1 33173548 268 3.98 0.39 12 0.44 203.00 2079.00 888 20250221 -9.12 623 20240805 29.53 888 -9.12 20250221 689 17.13 20250203 888 -9.12 20250221 623 29.53 20240805 0.01 Y 054940 500 165 억 1111171 N N 0 N 00 N
11 20250411 150528 57 100.00 KOSDAQ 건설 N N N N N 807 29 2 3.73 113861814 142783 80.42 786 810 782 1011 545 778 797.45 3.35 0 6277 803 790 776 763 749 797 770 166 233 500 540 1 1 33173548 268 3.98 0.39 12 0.43 203.00 2079.00 888 20250221 -9.12 623 20240805 29.53 888 -9.12 20250221 689 17.13 20250203 888 -9.12 20250221 623 29.53 20240805 0.01 Y 054940 500 165 억 1111171 N N 0 N 00 N
12 20250411 140528 57 100.00 KOSDAQ 건설 N N N N N 805 27 2 3.47 105723011 132691 74.74 786 810 782 1011 545 778 796.76 3.35 0 3046 803 790 776 763 749 797 770 166 233 500 540 1 1 33173548 267 3.97 0.39 12 0.40 203.00 2079.00 888 20250221 -9.35 623 20240805 29.21 888 -9.35 20250221 689 16.84 20250203 888 -9.35 20250221 623 29.21 20240805 0.01 Y 054940 500 165 억 1111171 N N 0 N 00 N