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
206400/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
20250414,160906,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1719,20,2,1.18,121318593,70433,75.08,1715,1757,1699,2205,1190,1699,1722.48,0.00,0,2351,1781,1739,1718,1676,1655,1729,1666,188,506,500,1120,1,1,37510158,645,-18.89,0.68,12,0.19,-91.00,2539.00,4795,20240412,-64.15,1400,20250318,22.79,3280,-47.59,20250102,1400,22.79,20250318,4350,-60.48,20240424,1400,22.79,20250318,0.90,Y,206400,500,187 억,,0,N,N,3660,N,00,N
20250414,150914,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1710,11,2,0.65,109324909,63405,67.59,1715,1757,1699,2205,1190,1699,1724.23,0.00,0,1240,1781,1739,1718,1676,1655,1729,1666,188,506,500,1120,1,1,37510158,641,-18.79,0.67,12,0.17,-91.00,2539.00,4795,20240412,-64.34,1400,20250318,22.14,3280,-47.87,20250102,1400,22.14,20250318,4350,-60.69,20240424,1400,22.14,20250318,0.90,Y,206400,500,187 억,,0,N,N,8812,N,00,N
20250414,140913,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1727,28,2,1.65,92622325,53679,57.22,1715,1757,1699,2205,1190,1699,1725.49,0.00,0,873,1781,1739,1718,1676,1655,1729,1666,188,506,500,1120,1,1,37510158,648,-18.98,0.68,12,0.14,-91.00,2539.00,4795,20240412,-63.98,1400,20250318,23.36,3280,-47.35,20250102,1400,23.36,20250318,4350,-60.30,20240424,1400,23.36,20250318,0.90,Y,206400,500,187 억,,0,N,N,8812,N,00,N
20250414,130910,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1735,36,2,2.12,85397313,49469,52.73,1715,1757,1699,2205,1190,1699,1726.28,0.00,0,200,1781,1739,1718,1676,1655,1729,1666,188,506,500,1120,1,1,37510158,651,-19.07,0.68,12,0.13,-91.00,2539.00,4795,20240412,-63.82,1400,20250318,23.93,3280,-47.10,20250102,1400,23.93,20250318,4350,-60.11,20240424,1400,23.93,20250318,0.90,Y,206400,500,187 억,,0,N,N,8812,N,00,N
20250414,120913,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1735,36,2,2.12,70092993,40562,43.24,1715,1757,1699,2205,1190,1699,1728.05,0.00,0,2100,1781,1739,1718,1676,1655,1729,1666,188,506,500,1120,1,1,37510158,651,-19.07,0.68,12,0.11,-91.00,2539.00,4795,20240412,-63.82,1400,20250318,23.93,3280,-47.10,20250102,1400,23.93,20250318,4350,-60.11,20240424,1400,23.93,20250318,0.90,Y,206400,500,187 억,,0,N,N,8812,N,00,N
20250414,110908,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1740,41,2,2.41,65003137,37609,40.09,1715,1757,1699,2205,1190,1699,1728.39,0.00,0,3409,1781,1739,1718,1676,1655,1729,1666,188,506,500,1120,1,1,37510158,653,-19.12,0.69,12,0.10,-91.00,2539.00,4795,20240412,-63.71,1400,20250318,24.29,3280,-46.95,20250102,1400,24.29,20250318,4350,-60.00,20240424,1400,24.29,20250318,0.90,Y,206400,500,187 억,,0,N,N,8812,N,00,N
20250414,100910,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1731,32,2,1.88,60503151,35010,37.32,1715,1757,1699,2205,1190,1699,1728.17,0.00,0,5075,1781,1739,1718,1676,1655,1729,1666,188,506,500,1120,1,1,37510158,649,-19.02,0.68,12,0.09,-91.00,2539.00,4795,20240412,-63.90,1400,20250318,23.64,3280,-47.23,20250102,1400,23.64,20250318,4350,-60.21,20240424,1400,23.64,20250318,0.90,Y,206400,500,187 억,,0,N,N,8812,N,00,N
20250414,090912,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1714,15,2,0.88,14829820,8673,9.25,1715,1757,1699,2205,1190,1699,1709.88,0.00,0,-1458,1781,1739,1718,1676,1655,1729,1666,188,506,500,1120,1,1,37510158,643,-18.84,0.68,12,0.02,-91.00,2539.00,4795,20240412,-64.25,1400,20250318,22.43,3280,-47.74,20250102,1400,22.43,20250318,4350,-60.60,20240424,1400,22.43,20250318,0.90,Y,206400,500,187 억,,0,N,N,8812,N,00,N
20250411,160901,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1699,-61,5,-3.47,158914196,92508,77.65,1760,1760,1697,2285,1232,1760,1717.99,0.00,0,-22225,1824,1791,1759,1726,1694,1808,1743,188,525,500,1160,1,1,37510158,637,-18.67,0.67,12,0.25,-91.00,2539.00,4795,20240412,-64.57,1400,20250318,21.36,3280,-48.20,20250102,1400,21.36,20250318,4795,-64.57,20240412,1400,21.36,20250318,0.90,Y,206400,500,187 억,,0,N,N,8812,N,00,N
20250411,150910,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1710,-50,5,-2.84,119824192,69529,58.36,1760,1760,1709,2285,1232,1760,1723.37,0.00,0,-13287,1824,1791,1759,1726,1694,1808,1743,188,525,500,1160,1,1,37510158,641,-18.79,0.67,12,0.19,-91.00,2539.00,4795,20240412,-64.34,1400,20250318,22.14,3280,-47.87,20250102,1400,22.14,20250318,4795,-64.34,20240412,1400,22.14,20250318,0.90,Y,206400,500,187 억,,0,N,N,0,N,00,N
20250411,140908,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1728,-32,5,-1.82,96472846,55896,46.92,1760,1760,1710,2285,1232,1760,1725.93,0.00,0,-9866,1824,1791,1759,1726,1694,1808,1743,188,525,500,1160,1,1,37510158,648,-18.99,0.68,12,0.15,-91.00,2539.00,4795,20240412,-63.96,1400,20250318,23.43,3280,-47.32,20250102,1400,23.43,20250318,4795,-63.96,20240412,1400,23.43,20250318,0.90,Y,206400,500,187 억,,0,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 160906 57 100.00 KOSDAQ 건설 N N N N N 1719 20 2 1.18 121318593 70433 75.08 1715 1757 1699 2205 1190 1699 1722.48 0.00 0 2351 1781 1739 1718 1676 1655 1729 1666 188 506 500 1120 1 1 37510158 645 -18.89 0.68 12 0.19 -91.00 2539.00 4795 20240412 -64.15 1400 20250318 22.79 3280 -47.59 20250102 1400 22.79 20250318 4350 -60.48 20240424 1400 22.79 20250318 0.90 Y 206400 500 187 억 0 N N 3660 N 00 N
3 20250414 150914 57 100.00 KOSDAQ 건설 N N N N N 1710 11 2 0.65 109324909 63405 67.59 1715 1757 1699 2205 1190 1699 1724.23 0.00 0 1240 1781 1739 1718 1676 1655 1729 1666 188 506 500 1120 1 1 37510158 641 -18.79 0.67 12 0.17 -91.00 2539.00 4795 20240412 -64.34 1400 20250318 22.14 3280 -47.87 20250102 1400 22.14 20250318 4350 -60.69 20240424 1400 22.14 20250318 0.90 Y 206400 500 187 억 0 N N 8812 N 00 N
4 20250414 140913 57 100.00 KOSDAQ 건설 N N N N N 1727 28 2 1.65 92622325 53679 57.22 1715 1757 1699 2205 1190 1699 1725.49 0.00 0 873 1781 1739 1718 1676 1655 1729 1666 188 506 500 1120 1 1 37510158 648 -18.98 0.68 12 0.14 -91.00 2539.00 4795 20240412 -63.98 1400 20250318 23.36 3280 -47.35 20250102 1400 23.36 20250318 4350 -60.30 20240424 1400 23.36 20250318 0.90 Y 206400 500 187 억 0 N N 8812 N 00 N
5 20250414 130910 57 100.00 KOSDAQ 건설 N N N N N 1735 36 2 2.12 85397313 49469 52.73 1715 1757 1699 2205 1190 1699 1726.28 0.00 0 200 1781 1739 1718 1676 1655 1729 1666 188 506 500 1120 1 1 37510158 651 -19.07 0.68 12 0.13 -91.00 2539.00 4795 20240412 -63.82 1400 20250318 23.93 3280 -47.10 20250102 1400 23.93 20250318 4350 -60.11 20240424 1400 23.93 20250318 0.90 Y 206400 500 187 억 0 N N 8812 N 00 N
6 20250414 120913 57 100.00 KOSDAQ 건설 N N N N N 1735 36 2 2.12 70092993 40562 43.24 1715 1757 1699 2205 1190 1699 1728.05 0.00 0 2100 1781 1739 1718 1676 1655 1729 1666 188 506 500 1120 1 1 37510158 651 -19.07 0.68 12 0.11 -91.00 2539.00 4795 20240412 -63.82 1400 20250318 23.93 3280 -47.10 20250102 1400 23.93 20250318 4350 -60.11 20240424 1400 23.93 20250318 0.90 Y 206400 500 187 억 0 N N 8812 N 00 N
7 20250414 110908 57 100.00 KOSDAQ 건설 N N N N N 1740 41 2 2.41 65003137 37609 40.09 1715 1757 1699 2205 1190 1699 1728.39 0.00 0 3409 1781 1739 1718 1676 1655 1729 1666 188 506 500 1120 1 1 37510158 653 -19.12 0.69 12 0.10 -91.00 2539.00 4795 20240412 -63.71 1400 20250318 24.29 3280 -46.95 20250102 1400 24.29 20250318 4350 -60.00 20240424 1400 24.29 20250318 0.90 Y 206400 500 187 억 0 N N 8812 N 00 N
8 20250414 100910 57 100.00 KOSDAQ 건설 N N N N N 1731 32 2 1.88 60503151 35010 37.32 1715 1757 1699 2205 1190 1699 1728.17 0.00 0 5075 1781 1739 1718 1676 1655 1729 1666 188 506 500 1120 1 1 37510158 649 -19.02 0.68 12 0.09 -91.00 2539.00 4795 20240412 -63.90 1400 20250318 23.64 3280 -47.23 20250102 1400 23.64 20250318 4350 -60.21 20240424 1400 23.64 20250318 0.90 Y 206400 500 187 억 0 N N 8812 N 00 N
9 20250414 090912 57 100.00 KOSDAQ 건설 N N N N N 1714 15 2 0.88 14829820 8673 9.25 1715 1757 1699 2205 1190 1699 1709.88 0.00 0 -1458 1781 1739 1718 1676 1655 1729 1666 188 506 500 1120 1 1 37510158 643 -18.84 0.68 12 0.02 -91.00 2539.00 4795 20240412 -64.25 1400 20250318 22.43 3280 -47.74 20250102 1400 22.43 20250318 4350 -60.60 20240424 1400 22.43 20250318 0.90 Y 206400 500 187 억 0 N N 8812 N 00 N
10 20250411 160901 57 100.00 KOSDAQ 건설 N N N N N 1699 -61 5 -3.47 158914196 92508 77.65 1760 1760 1697 2285 1232 1760 1717.99 0.00 0 -22225 1824 1791 1759 1726 1694 1808 1743 188 525 500 1160 1 1 37510158 637 -18.67 0.67 12 0.25 -91.00 2539.00 4795 20240412 -64.57 1400 20250318 21.36 3280 -48.20 20250102 1400 21.36 20250318 4795 -64.57 20240412 1400 21.36 20250318 0.90 Y 206400 500 187 억 0 N N 8812 N 00 N
11 20250411 150910 57 100.00 KOSDAQ 건설 N N N N N 1710 -50 5 -2.84 119824192 69529 58.36 1760 1760 1709 2285 1232 1760 1723.37 0.00 0 -13287 1824 1791 1759 1726 1694 1808 1743 188 525 500 1160 1 1 37510158 641 -18.79 0.67 12 0.19 -91.00 2539.00 4795 20240412 -64.34 1400 20250318 22.14 3280 -47.87 20250102 1400 22.14 20250318 4795 -64.34 20240412 1400 22.14 20250318 0.90 Y 206400 500 187 억 0 N N 0 N 00 N
12 20250411 140908 57 100.00 KOSDAQ 건설 N N N N N 1728 -32 5 -1.82 96472846 55896 46.92 1760 1760 1710 2285 1232 1760 1725.93 0.00 0 -9866 1824 1791 1759 1726 1694 1808 1743 188 525 500 1160 1 1 37510158 648 -18.99 0.68 12 0.15 -91.00 2539.00 4795 20240412 -63.96 1400 20250318 23.43 3280 -47.32 20250102 1400 23.43 20250318 4795 -63.96 20240412 1400 23.43 20250318 0.90 Y 206400 500 187 억 0 N N 0 N 00 N