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
066620/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
20250414,160554,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16750,20,2,0.12,175469510,10493,190.30,16730,16830,16530,21700,11720,16730,16722.53,8.75,0,-106,17523,17126,16433,16036,15343,17325,16235,38,4970,500,12380,10,1,7500000,1256,3.08,0.43,12,0.14,5430.00,39283.00,18700,20250114,-10.43,13810,20240417,21.29,18700,-10.43,20250114,15740,6.42,20250411,18700,-10.43,20250114,13810,21.29,20240417,0.09,Y,066620,500,37 억,,656114,N,N,0,N,00,N
20250414,150559,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16670,-60,5,-0.36,169949370,10162,184.29,16730,16830,16530,21700,11720,16730,16724.01,8.75,0,41,17523,17126,16433,16036,15343,17325,16235,38,4970,500,12380,10,1,7500000,1250,3.07,0.42,12,0.14,5430.00,39283.00,18700,20250114,-10.86,13810,20240417,20.71,18700,-10.86,20250114,15740,5.91,20250411,18700,-10.86,20250114,13810,20.71,20240417,0.09,Y,066620,500,37 억,,656114,N,N,0,N,00,N
20250414,140558,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16680,-50,5,-0.30,149633630,8943,162.19,16730,16830,16530,21700,11720,16730,16731.93,8.75,0,108,17523,17126,16433,16036,15343,17325,16235,38,4970,500,12380,10,1,7500000,1251,3.07,0.42,12,0.12,5430.00,39283.00,18700,20250114,-10.80,13810,20240417,20.78,18700,-10.80,20250114,15740,5.97,20250411,18700,-10.80,20250114,13810,20.78,20240417,0.09,Y,066620,500,37 억,,656114,N,N,0,N,00,N
20250414,130557,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16710,-20,5,-0.12,126510520,7557,137.05,16730,16830,16530,21700,11720,16730,16740.84,8.75,0,830,17523,17126,16433,16036,15343,17325,16235,38,4970,500,12380,10,1,7500000,1253,3.08,0.43,12,0.10,5430.00,39283.00,18700,20250114,-10.64,13810,20240417,21.00,18700,-10.64,20250114,15740,6.16,20250411,18700,-10.64,20250114,13810,21.00,20240417,0.09,Y,066620,500,37 억,,656114,N,N,0,N,00,N
20250414,120559,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16740,10,2,0.06,48863310,2919,52.94,16730,16830,16530,21700,11720,16730,16739.74,8.75,0,1327,17523,17126,16433,16036,15343,17325,16235,38,4970,500,12380,10,1,7500000,1256,3.08,0.43,12,0.04,5430.00,39283.00,18700,20250114,-10.48,13810,20240417,21.22,18700,-10.48,20250114,15740,6.35,20250411,18700,-10.48,20250114,13810,21.22,20240417,0.09,Y,066620,500,37 억,,656114,N,N,0,N,00,N
20250414,110556,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16770,40,2,0.24,14624410,877,15.90,16730,16830,16530,21700,11720,16730,16675.50,8.75,0,252,17523,17126,16433,16036,15343,17325,16235,38,4970,500,12380,10,1,7500000,1258,3.09,0.43,12,0.01,5430.00,39283.00,18700,20250114,-10.32,13810,20240417,21.43,18700,-10.32,20250114,15740,6.54,20250411,18700,-10.32,20250114,13810,21.43,20240417,0.09,Y,066620,500,37 억,,656114,N,N,0,N,00,N
20250414,100558,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16830,100,2,0.60,10387110,624,11.32,16730,16830,16530,21700,11720,16730,16646.01,8.75,0,185,17523,17126,16433,16036,15343,17325,16235,38,4970,500,12380,10,1,7500000,1262,3.10,0.43,12,0.01,5430.00,39283.00,18700,20250114,-10.00,13810,20240417,21.87,18700,-10.00,20250114,15740,6.93,20250411,18700,-10.00,20250114,13810,21.87,20240417,0.09,Y,066620,500,37 억,,656114,N,N,0,N,00,N
20250414,090559,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16730,0,3,0.00,1422050,85,1.54,16730,16730,16730,21700,11720,16730,16730.00,8.75,0,59,17523,17126,16433,16036,15343,17325,16235,38,4970,500,12380,10,1,7500000,1255,3.08,0.43,12,0.00,5430.00,39283.00,18700,20250114,-10.53,13810,20240417,21.14,18700,-10.53,20250114,15740,6.29,20250411,18700,-10.53,20250114,13810,21.14,20240417,0.09,Y,066620,500,37 억,,656114,N,N,0,N,00,N
20250411,160551,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16730,140,2,0.84,91662660,5514,40.53,16400,16830,15740,21550,11620,16590,16623.62,8.73,0,781,16896,16742,16446,16292,15996,16820,16370,38,4960,500,12270,10,1,7500000,1255,3.08,0.43,12,0.07,5430.00,39283.00,18700,20250114,-10.53,13810,20240417,21.14,18700,-10.53,20250114,15740,6.29,20250411,18700,-10.53,20250114,13810,21.14,20240417,0.12,Y,066620,500,37 억,,655032,N,N,0,N,00,N
20250411,150556,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16700,110,2,0.66,89123570,5362,39.41,16400,16830,15740,21550,11620,16590,16621.33,8.73,0,729,16896,16742,16446,16292,15996,16820,16370,38,4960,500,12270,10,1,7500000,1253,3.08,0.43,12,0.07,5430.00,39283.00,18700,20250114,-10.70,13810,20240417,20.93,18700,-10.70,20250114,15740,6.10,20250411,18700,-10.70,20250114,13810,20.93,20240417,0.12,Y,066620,500,37 억,,655032,N,N,0,N,00,N
20250411,140555,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16730,140,2,0.84,83230120,5009,36.81,16400,16830,15740,21550,11620,16590,16616.11,8.73,0,587,16896,16742,16446,16292,15996,16820,16370,38,4960,500,12270,10,1,7500000,1255,3.08,0.43,12,0.07,5430.00,39283.00,18700,20250114,-10.53,13810,20240417,21.14,18700,-10.53,20250114,15740,6.29,20250411,18700,-10.53,20250114,13810,21.14,20240417,0.12,Y,066620,500,37 억,,655032,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 160554 57 100.00 KOSDAQ 건설 N N N N N 16750 20 2 0.12 175469510 10493 190.30 16730 16830 16530 21700 11720 16730 16722.53 8.75 0 -106 17523 17126 16433 16036 15343 17325 16235 38 4970 500 12380 10 1 7500000 1256 3.08 0.43 12 0.14 5430.00 39283.00 18700 20250114 -10.43 13810 20240417 21.29 18700 -10.43 20250114 15740 6.42 20250411 18700 -10.43 20250114 13810 21.29 20240417 0.09 Y 066620 500 37 억 656114 N N 0 N 00 N
3 20250414 150559 57 100.00 KOSDAQ 건설 N N N N N 16670 -60 5 -0.36 169949370 10162 184.29 16730 16830 16530 21700 11720 16730 16724.01 8.75 0 41 17523 17126 16433 16036 15343 17325 16235 38 4970 500 12380 10 1 7500000 1250 3.07 0.42 12 0.14 5430.00 39283.00 18700 20250114 -10.86 13810 20240417 20.71 18700 -10.86 20250114 15740 5.91 20250411 18700 -10.86 20250114 13810 20.71 20240417 0.09 Y 066620 500 37 억 656114 N N 0 N 00 N
4 20250414 140558 57 100.00 KOSDAQ 건설 N N N N N 16680 -50 5 -0.30 149633630 8943 162.19 16730 16830 16530 21700 11720 16730 16731.93 8.75 0 108 17523 17126 16433 16036 15343 17325 16235 38 4970 500 12380 10 1 7500000 1251 3.07 0.42 12 0.12 5430.00 39283.00 18700 20250114 -10.80 13810 20240417 20.78 18700 -10.80 20250114 15740 5.97 20250411 18700 -10.80 20250114 13810 20.78 20240417 0.09 Y 066620 500 37 억 656114 N N 0 N 00 N
5 20250414 130557 57 100.00 KOSDAQ 건설 N N N N N 16710 -20 5 -0.12 126510520 7557 137.05 16730 16830 16530 21700 11720 16730 16740.84 8.75 0 830 17523 17126 16433 16036 15343 17325 16235 38 4970 500 12380 10 1 7500000 1253 3.08 0.43 12 0.10 5430.00 39283.00 18700 20250114 -10.64 13810 20240417 21.00 18700 -10.64 20250114 15740 6.16 20250411 18700 -10.64 20250114 13810 21.00 20240417 0.09 Y 066620 500 37 억 656114 N N 0 N 00 N
6 20250414 120559 57 100.00 KOSDAQ 건설 N N N N N 16740 10 2 0.06 48863310 2919 52.94 16730 16830 16530 21700 11720 16730 16739.74 8.75 0 1327 17523 17126 16433 16036 15343 17325 16235 38 4970 500 12380 10 1 7500000 1256 3.08 0.43 12 0.04 5430.00 39283.00 18700 20250114 -10.48 13810 20240417 21.22 18700 -10.48 20250114 15740 6.35 20250411 18700 -10.48 20250114 13810 21.22 20240417 0.09 Y 066620 500 37 억 656114 N N 0 N 00 N
7 20250414 110556 57 100.00 KOSDAQ 건설 N N N N N 16770 40 2 0.24 14624410 877 15.90 16730 16830 16530 21700 11720 16730 16675.50 8.75 0 252 17523 17126 16433 16036 15343 17325 16235 38 4970 500 12380 10 1 7500000 1258 3.09 0.43 12 0.01 5430.00 39283.00 18700 20250114 -10.32 13810 20240417 21.43 18700 -10.32 20250114 15740 6.54 20250411 18700 -10.32 20250114 13810 21.43 20240417 0.09 Y 066620 500 37 억 656114 N N 0 N 00 N
8 20250414 100558 57 100.00 KOSDAQ 건설 N N N N N 16830 100 2 0.60 10387110 624 11.32 16730 16830 16530 21700 11720 16730 16646.01 8.75 0 185 17523 17126 16433 16036 15343 17325 16235 38 4970 500 12380 10 1 7500000 1262 3.10 0.43 12 0.01 5430.00 39283.00 18700 20250114 -10.00 13810 20240417 21.87 18700 -10.00 20250114 15740 6.93 20250411 18700 -10.00 20250114 13810 21.87 20240417 0.09 Y 066620 500 37 억 656114 N N 0 N 00 N
9 20250414 090559 57 100.00 KOSDAQ 건설 N N N N N 16730 0 3 0.00 1422050 85 1.54 16730 16730 16730 21700 11720 16730 16730.00 8.75 0 59 17523 17126 16433 16036 15343 17325 16235 38 4970 500 12380 10 1 7500000 1255 3.08 0.43 12 0.00 5430.00 39283.00 18700 20250114 -10.53 13810 20240417 21.14 18700 -10.53 20250114 15740 6.29 20250411 18700 -10.53 20250114 13810 21.14 20240417 0.09 Y 066620 500 37 억 656114 N N 0 N 00 N
10 20250411 160551 57 100.00 KOSDAQ 건설 N N N N N 16730 140 2 0.84 91662660 5514 40.53 16400 16830 15740 21550 11620 16590 16623.62 8.73 0 781 16896 16742 16446 16292 15996 16820 16370 38 4960 500 12270 10 1 7500000 1255 3.08 0.43 12 0.07 5430.00 39283.00 18700 20250114 -10.53 13810 20240417 21.14 18700 -10.53 20250114 15740 6.29 20250411 18700 -10.53 20250114 13810 21.14 20240417 0.12 Y 066620 500 37 억 655032 N N 0 N 00 N
11 20250411 150556 57 100.00 KOSDAQ 건설 N N N N N 16700 110 2 0.66 89123570 5362 39.41 16400 16830 15740 21550 11620 16590 16621.33 8.73 0 729 16896 16742 16446 16292 15996 16820 16370 38 4960 500 12270 10 1 7500000 1253 3.08 0.43 12 0.07 5430.00 39283.00 18700 20250114 -10.70 13810 20240417 20.93 18700 -10.70 20250114 15740 6.10 20250411 18700 -10.70 20250114 13810 20.93 20240417 0.12 Y 066620 500 37 억 655032 N N 0 N 00 N
12 20250411 140555 57 100.00 KOSDAQ 건설 N N N N N 16730 140 2 0.84 83230120 5009 36.81 16400 16830 15740 21550 11620 16590 16616.11 8.73 0 587 16896 16742 16446 16292 15996 16820 16370 38 4960 500 12270 10 1 7500000 1255 3.08 0.43 12 0.07 5430.00 39283.00 18700 20250114 -10.53 13810 20240417 21.14 18700 -10.53 20250114 15740 6.29 20250411 18700 -10.53 20250114 13810 21.14 20240417 0.12 Y 066620 500 37 억 655032 N N 0 N 00 N