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
282720/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
20250414,161025,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8840,70,2,0.80,175415160,19722,62.27,8750,8960,8750,11400,6140,8770,8894.39,1.13,0,3706,9056,8912,8756,8612,8456,8985,8685,61,2630,500,5430,10,1,12119500,1071,-9.60,1.13,12,0.16,-921.00,7802.00,18300,20240527,-51.69,7900,20250409,11.90,10500,-15.81,20250117,7900,11.90,20250409,18300,-51.69,20240527,7900,11.90,20250409,1.76,Y,282720,500,60 억,,137298,N,N,276,N,00,N
20250414,151033,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8860,90,2,1.03,167018460,18775,59.28,8750,8960,8750,11400,6140,8770,8895.79,1.13,0,3498,9056,8912,8756,8612,8456,8985,8685,61,2630,500,5430,10,1,12119500,1074,-9.62,1.14,12,0.15,-921.00,7802.00,18300,20240527,-51.58,7900,20250409,12.15,10500,-15.62,20250117,7900,12.15,20250409,18300,-51.58,20240527,7900,12.15,20250409,1.76,Y,282720,500,60 억,,137298,N,N,595,N,00,N
20250414,141033,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8890,120,2,1.37,158767640,17846,56.35,8750,8960,8750,11400,6140,8770,8896.54,1.13,0,2882,9056,8912,8756,8612,8456,8985,8685,61,2630,500,5430,10,1,12119500,1077,-9.65,1.14,12,0.15,-921.00,7802.00,18300,20240527,-51.42,7900,20250409,12.53,10500,-15.33,20250117,7900,12.53,20250409,18300,-51.42,20240527,7900,12.53,20250409,1.76,Y,282720,500,60 억,,137298,N,N,595,N,00,N
20250414,131031,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8910,140,2,1.60,109550860,12291,38.81,8750,8960,8750,11400,6140,8770,8913.10,1.13,0,1208,9056,8912,8756,8612,8456,8985,8685,61,2630,500,5430,10,1,12119500,1080,-9.67,1.14,12,0.10,-921.00,7802.00,18300,20240527,-51.31,7900,20250409,12.78,10500,-15.14,20250117,7900,12.78,20250409,18300,-51.31,20240527,7900,12.78,20250409,1.76,Y,282720,500,60 억,,137298,N,N,595,N,00,N
20250414,121033,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8940,170,2,1.94,105570300,11845,37.40,8750,8960,8750,11400,6140,8770,8912.65,1.13,0,1162,9056,8912,8756,8612,8456,8985,8685,61,2630,500,5430,10,1,12119500,1083,-9.71,1.15,12,0.10,-921.00,7802.00,18300,20240527,-51.15,7900,20250409,13.16,10500,-14.86,20250117,7900,13.16,20250409,18300,-51.15,20240527,7900,13.16,20250409,1.76,Y,282720,500,60 억,,137298,N,N,595,N,00,N
20250414,111028,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8920,150,2,1.71,95447890,10711,33.82,8750,8960,8750,11400,6140,8770,8911.20,1.13,0,856,9056,8912,8756,8612,8456,8985,8685,61,2630,500,5430,10,1,12119500,1081,-9.69,1.14,12,0.09,-921.00,7802.00,18300,20240527,-51.26,7900,20250409,12.91,10500,-15.05,20250117,7900,12.91,20250409,18300,-51.26,20240527,7900,12.91,20250409,1.76,Y,282720,500,60 억,,137298,N,N,595,N,00,N
20250414,101030,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8890,120,2,1.37,56650830,6368,20.11,8750,8960,8750,11400,6140,8770,8896.17,1.13,0,891,9056,8912,8756,8612,8456,8985,8685,61,2630,500,5430,10,1,12119500,1077,-9.65,1.14,12,0.05,-921.00,7802.00,18300,20240527,-51.42,7900,20250409,12.53,10500,-15.33,20250117,7900,12.53,20250409,18300,-51.42,20240527,7900,12.53,20250409,1.76,Y,282720,500,60 억,,137298,N,N,595,N,00,N
20250414,091031,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8900,130,2,1.48,6047090,683,2.16,8750,8930,8750,11400,6140,8770,8853.72,1.13,0,-133,9056,8912,8756,8612,8456,8985,8685,61,2630,500,5430,10,1,12119500,1079,-9.66,1.14,12,0.01,-921.00,7802.00,18300,20240527,-51.37,7900,20250409,12.66,10500,-15.24,20250117,7900,12.66,20250409,18300,-51.37,20240527,7900,12.66,20250409,1.76,Y,282720,500,60 억,,137298,N,N,595,N,00,N
20250411,161020,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8770,-80,5,-0.90,278271380,31671,34.96,8700,8900,8600,11500,6200,8850,8786.31,1.10,0,3684,9336,9092,8696,8452,8056,9215,8575,61,2650,500,5480,10,1,12119500,1063,-9.52,1.12,12,0.26,-921.00,7802.00,18300,20240527,-52.08,7900,20250409,11.01,10500,-16.48,20250117,7900,11.01,20250409,18300,-52.08,20240527,7900,11.01,20250409,1.76,Y,282720,500,60 억,,133645,N,N,595,N,00,N
20250411,151029,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8830,-20,5,-0.23,271714650,30925,34.14,8700,8900,8600,11500,6200,8850,8786.25,1.10,0,3714,9336,9092,8696,8452,8056,9215,8575,61,2650,500,5480,10,1,12119500,1070,-9.59,1.13,12,0.26,-921.00,7802.00,18300,20240527,-51.75,7900,20250409,11.77,10500,-15.90,20250117,7900,11.77,20250409,18300,-51.75,20240527,7900,11.77,20250409,1.76,Y,282720,500,60 억,,133645,N,N,1790,N,00,N
20250411,141027,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8790,-60,5,-0.68,243625110,27734,30.61,8700,8900,8600,11500,6200,8850,8784.35,1.10,0,4902,9336,9092,8696,8452,8056,9215,8575,61,2650,500,5480,10,1,12119500,1065,-9.54,1.13,12,0.23,-921.00,7802.00,18300,20240527,-51.97,7900,20250409,11.27,10500,-16.29,20250117,7900,11.27,20250409,18300,-51.97,20240527,7900,11.27,20250409,1.76,Y,282720,500,60 억,,133645,N,N,1790,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 161025 57 100.00 KOSDAQ 건설 N N N N N 8840 70 2 0.80 175415160 19722 62.27 8750 8960 8750 11400 6140 8770 8894.39 1.13 0 3706 9056 8912 8756 8612 8456 8985 8685 61 2630 500 5430 10 1 12119500 1071 -9.60 1.13 12 0.16 -921.00 7802.00 18300 20240527 -51.69 7900 20250409 11.90 10500 -15.81 20250117 7900 11.90 20250409 18300 -51.69 20240527 7900 11.90 20250409 1.76 Y 282720 500 60 억 137298 N N 276 N 00 N
3 20250414 151033 57 100.00 KOSDAQ 건설 N N N N N 8860 90 2 1.03 167018460 18775 59.28 8750 8960 8750 11400 6140 8770 8895.79 1.13 0 3498 9056 8912 8756 8612 8456 8985 8685 61 2630 500 5430 10 1 12119500 1074 -9.62 1.14 12 0.15 -921.00 7802.00 18300 20240527 -51.58 7900 20250409 12.15 10500 -15.62 20250117 7900 12.15 20250409 18300 -51.58 20240527 7900 12.15 20250409 1.76 Y 282720 500 60 억 137298 N N 595 N 00 N
4 20250414 141033 57 100.00 KOSDAQ 건설 N N N N N 8890 120 2 1.37 158767640 17846 56.35 8750 8960 8750 11400 6140 8770 8896.54 1.13 0 2882 9056 8912 8756 8612 8456 8985 8685 61 2630 500 5430 10 1 12119500 1077 -9.65 1.14 12 0.15 -921.00 7802.00 18300 20240527 -51.42 7900 20250409 12.53 10500 -15.33 20250117 7900 12.53 20250409 18300 -51.42 20240527 7900 12.53 20250409 1.76 Y 282720 500 60 억 137298 N N 595 N 00 N
5 20250414 131031 57 100.00 KOSDAQ 건설 N N N N N 8910 140 2 1.60 109550860 12291 38.81 8750 8960 8750 11400 6140 8770 8913.10 1.13 0 1208 9056 8912 8756 8612 8456 8985 8685 61 2630 500 5430 10 1 12119500 1080 -9.67 1.14 12 0.10 -921.00 7802.00 18300 20240527 -51.31 7900 20250409 12.78 10500 -15.14 20250117 7900 12.78 20250409 18300 -51.31 20240527 7900 12.78 20250409 1.76 Y 282720 500 60 억 137298 N N 595 N 00 N
6 20250414 121033 57 100.00 KOSDAQ 건설 N N N N N 8940 170 2 1.94 105570300 11845 37.40 8750 8960 8750 11400 6140 8770 8912.65 1.13 0 1162 9056 8912 8756 8612 8456 8985 8685 61 2630 500 5430 10 1 12119500 1083 -9.71 1.15 12 0.10 -921.00 7802.00 18300 20240527 -51.15 7900 20250409 13.16 10500 -14.86 20250117 7900 13.16 20250409 18300 -51.15 20240527 7900 13.16 20250409 1.76 Y 282720 500 60 억 137298 N N 595 N 00 N
7 20250414 111028 57 100.00 KOSDAQ 건설 N N N N N 8920 150 2 1.71 95447890 10711 33.82 8750 8960 8750 11400 6140 8770 8911.20 1.13 0 856 9056 8912 8756 8612 8456 8985 8685 61 2630 500 5430 10 1 12119500 1081 -9.69 1.14 12 0.09 -921.00 7802.00 18300 20240527 -51.26 7900 20250409 12.91 10500 -15.05 20250117 7900 12.91 20250409 18300 -51.26 20240527 7900 12.91 20250409 1.76 Y 282720 500 60 억 137298 N N 595 N 00 N
8 20250414 101030 57 100.00 KOSDAQ 건설 N N N N N 8890 120 2 1.37 56650830 6368 20.11 8750 8960 8750 11400 6140 8770 8896.17 1.13 0 891 9056 8912 8756 8612 8456 8985 8685 61 2630 500 5430 10 1 12119500 1077 -9.65 1.14 12 0.05 -921.00 7802.00 18300 20240527 -51.42 7900 20250409 12.53 10500 -15.33 20250117 7900 12.53 20250409 18300 -51.42 20240527 7900 12.53 20250409 1.76 Y 282720 500 60 억 137298 N N 595 N 00 N
9 20250414 091031 57 100.00 KOSDAQ 건설 N N N N N 8900 130 2 1.48 6047090 683 2.16 8750 8930 8750 11400 6140 8770 8853.72 1.13 0 -133 9056 8912 8756 8612 8456 8985 8685 61 2630 500 5430 10 1 12119500 1079 -9.66 1.14 12 0.01 -921.00 7802.00 18300 20240527 -51.37 7900 20250409 12.66 10500 -15.24 20250117 7900 12.66 20250409 18300 -51.37 20240527 7900 12.66 20250409 1.76 Y 282720 500 60 억 137298 N N 595 N 00 N
10 20250411 161020 57 100.00 KOSDAQ 건설 N N N N N 8770 -80 5 -0.90 278271380 31671 34.96 8700 8900 8600 11500 6200 8850 8786.31 1.10 0 3684 9336 9092 8696 8452 8056 9215 8575 61 2650 500 5480 10 1 12119500 1063 -9.52 1.12 12 0.26 -921.00 7802.00 18300 20240527 -52.08 7900 20250409 11.01 10500 -16.48 20250117 7900 11.01 20250409 18300 -52.08 20240527 7900 11.01 20250409 1.76 Y 282720 500 60 억 133645 N N 595 N 00 N
11 20250411 151029 57 100.00 KOSDAQ 건설 N N N N N 8830 -20 5 -0.23 271714650 30925 34.14 8700 8900 8600 11500 6200 8850 8786.25 1.10 0 3714 9336 9092 8696 8452 8056 9215 8575 61 2650 500 5480 10 1 12119500 1070 -9.59 1.13 12 0.26 -921.00 7802.00 18300 20240527 -51.75 7900 20250409 11.77 10500 -15.90 20250117 7900 11.77 20250409 18300 -51.75 20240527 7900 11.77 20250409 1.76 Y 282720 500 60 억 133645 N N 1790 N 00 N
12 20250411 141027 57 100.00 KOSDAQ 건설 N N N N N 8790 -60 5 -0.68 243625110 27734 30.61 8700 8900 8600 11500 6200 8850 8784.35 1.10 0 4902 9336 9092 8696 8452 8056 9215 8575 61 2650 500 5480 10 1 12119500 1065 -9.54 1.13 12 0.23 -921.00 7802.00 18300 20240527 -51.97 7900 20250409 11.27 10500 -16.29 20250117 7900 11.27 20250409 18300 -51.97 20240527 7900 11.27 20250409 1.76 Y 282720 500 60 억 133645 N N 1790 N 00 N