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
389260/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
20250414,161151,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13850,-100,5,-0.72,444011700,31931,67.07,13950,14120,13600,18130,9770,13950,13905.35,0.62,0,5090,14556,14252,13776,13472,12996,14405,13625,17,4180,100,9200,10,1,17050000,2361,30.31,1.83,12,0.19,457.00,7551.00,21400,20240527,-35.28,9710,20241113,42.64,14120,-1.91,20250414,11000,25.91,20250203,21400,-35.28,20240527,9710,42.64,20241113,1.11,Y,389260,100,17 억,,105894,N,N,2244,N,00,N
20250414,151201,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13870,-80,5,-0.57,435614820,31325,65.80,13950,14120,13600,18130,9770,13950,13906.30,0.62,0,4749,14556,14252,13776,13472,12996,14405,13625,17,4180,100,9200,10,1,17050000,2365,30.35,1.84,12,0.18,457.00,7551.00,21400,20240527,-35.19,9710,20241113,42.84,14120,-1.77,20250414,11000,26.09,20250203,21400,-35.19,20240527,9710,42.84,20241113,1.11,Y,389260,100,17 억,,105894,N,N,2370,N,00,N
20250414,141201,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13960,10,2,0.07,367412890,26439,55.54,13950,14120,13600,18130,9770,13950,13896.63,0.62,0,2860,14556,14252,13776,13472,12996,14405,13625,17,4180,100,9200,10,1,17050000,2380,30.55,1.85,12,0.16,457.00,7551.00,21400,20240527,-34.77,9710,20241113,43.77,14120,-1.13,20250414,11000,26.91,20250203,21400,-34.77,20240527,9710,43.77,20241113,1.11,Y,389260,100,17 억,,105894,N,N,2370,N,00,N
20250414,131159,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13840,-110,5,-0.79,285471120,20557,43.18,13950,14120,13600,18130,9770,13950,13886.81,0.62,0,196,14556,14252,13776,13472,12996,14405,13625,17,4180,100,9200,10,1,17050000,2360,30.28,1.83,12,0.12,457.00,7551.00,21400,20240527,-35.33,9710,20241113,42.53,14120,-1.98,20250414,11000,25.82,20250203,21400,-35.33,20240527,9710,42.53,20241113,1.11,Y,389260,100,17 억,,105894,N,N,2370,N,00,N
20250414,121202,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13850,-100,5,-0.72,239234930,17212,36.16,13950,14120,13600,18130,9770,13950,13899.31,0.62,0,-337,14556,14252,13776,13472,12996,14405,13625,17,4180,100,9200,10,1,17050000,2361,30.31,1.83,12,0.10,457.00,7551.00,21400,20240527,-35.28,9710,20241113,42.64,14120,-1.91,20250414,11000,25.91,20250203,21400,-35.28,20240527,9710,42.64,20241113,1.11,Y,389260,100,17 억,,105894,N,N,2370,N,00,N
20250414,111155,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13910,-40,5,-0.29,201933690,14521,30.50,13950,14120,13600,18130,9770,13950,13906.32,0.62,0,283,14556,14252,13776,13472,12996,14405,13625,17,4180,100,9200,10,1,17050000,2372,30.44,1.84,12,0.09,457.00,7551.00,21400,20240527,-35.00,9710,20241113,43.25,14120,-1.49,20250414,11000,26.45,20250203,21400,-35.00,20240527,9710,43.25,20241113,1.11,Y,389260,100,17 억,,105894,N,N,2370,N,00,N
20250414,101157,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13820,-130,5,-0.93,111892150,8011,16.83,13950,14120,13810,18130,9770,13950,13967.31,0.62,0,550,14556,14252,13776,13472,12996,14405,13625,17,4180,100,9200,10,1,17050000,2356,30.24,1.83,12,0.05,457.00,7551.00,21400,20240527,-35.42,9710,20241113,42.33,14120,-2.12,20250414,11000,25.64,20250203,21400,-35.42,20240527,9710,42.33,20241113,1.11,Y,389260,100,17 억,,105894,N,N,2370,N,00,N
20250414,091159,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14060,110,2,0.79,53576420,3839,8.06,13950,14120,13900,18130,9770,13950,13955.83,0.62,0,357,14556,14252,13776,13472,12996,14405,13625,17,4180,100,9200,10,1,17050000,2397,30.77,1.86,12,0.02,457.00,7551.00,21400,20240527,-34.30,9710,20241113,44.80,14120,-0.42,20250414,11000,27.82,20250203,21400,-34.30,20240527,9710,44.80,20241113,1.11,Y,389260,100,17 억,,105894,N,N,2370,N,00,N
20250411,161146,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13950,390,2,2.88,656530220,47605,76.09,13540,14080,13300,17620,9500,13560,13791.19,0.59,0,5516,13920,13740,13390,13210,12860,13830,13300,17,4060,100,8940,10,1,17050000,2378,30.53,1.85,12,0.28,457.00,7551.00,21400,20240527,-34.81,9710,20241113,43.67,14080,-0.92,20250411,11000,26.82,20250203,21400,-34.81,20240527,9710,43.67,20241113,1.10,Y,389260,100,17 억,,100500,N,N,2370,N,00,N
20250411,151157,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13990,430,2,3.17,621073630,45067,72.03,13540,14080,13300,17620,9500,13560,13781.12,0.59,0,5544,13920,13740,13390,13210,12860,13830,13300,17,4060,100,8940,10,1,17050000,2385,30.61,1.85,12,0.26,457.00,7551.00,21400,20240527,-34.63,9710,20241113,44.08,14080,-0.64,20250411,11000,27.18,20250203,21400,-34.63,20240527,9710,44.08,20241113,1.10,Y,389260,100,17 억,,100500,N,N,1793,N,00,N
20250411,141154,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14050,490,2,3.61,546608980,39749,63.53,13540,14080,13300,17620,9500,13560,13751.52,0.59,0,4929,13920,13740,13390,13210,12860,13830,13300,17,4060,100,8940,10,1,17050000,2396,30.74,1.86,12,0.23,457.00,7551.00,21400,20240527,-34.35,9710,20241113,44.70,14080,-0.21,20250411,11000,27.73,20250203,21400,-34.35,20240527,9710,44.70,20241113,1.10,Y,389260,100,17 억,,100500,N,N,1793,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 161151 57 100.00 KOSDAQ 건설 N N N N N 13850 -100 5 -0.72 444011700 31931 67.07 13950 14120 13600 18130 9770 13950 13905.35 0.62 0 5090 14556 14252 13776 13472 12996 14405 13625 17 4180 100 9200 10 1 17050000 2361 30.31 1.83 12 0.19 457.00 7551.00 21400 20240527 -35.28 9710 20241113 42.64 14120 -1.91 20250414 11000 25.91 20250203 21400 -35.28 20240527 9710 42.64 20241113 1.11 Y 389260 100 17 억 105894 N N 2244 N 00 N
3 20250414 151201 57 100.00 KOSDAQ 건설 N N N N N 13870 -80 5 -0.57 435614820 31325 65.80 13950 14120 13600 18130 9770 13950 13906.30 0.62 0 4749 14556 14252 13776 13472 12996 14405 13625 17 4180 100 9200 10 1 17050000 2365 30.35 1.84 12 0.18 457.00 7551.00 21400 20240527 -35.19 9710 20241113 42.84 14120 -1.77 20250414 11000 26.09 20250203 21400 -35.19 20240527 9710 42.84 20241113 1.11 Y 389260 100 17 억 105894 N N 2370 N 00 N
4 20250414 141201 57 100.00 KOSDAQ 건설 N N N N N 13960 10 2 0.07 367412890 26439 55.54 13950 14120 13600 18130 9770 13950 13896.63 0.62 0 2860 14556 14252 13776 13472 12996 14405 13625 17 4180 100 9200 10 1 17050000 2380 30.55 1.85 12 0.16 457.00 7551.00 21400 20240527 -34.77 9710 20241113 43.77 14120 -1.13 20250414 11000 26.91 20250203 21400 -34.77 20240527 9710 43.77 20241113 1.11 Y 389260 100 17 억 105894 N N 2370 N 00 N
5 20250414 131159 57 100.00 KOSDAQ 건설 N N N N N 13840 -110 5 -0.79 285471120 20557 43.18 13950 14120 13600 18130 9770 13950 13886.81 0.62 0 196 14556 14252 13776 13472 12996 14405 13625 17 4180 100 9200 10 1 17050000 2360 30.28 1.83 12 0.12 457.00 7551.00 21400 20240527 -35.33 9710 20241113 42.53 14120 -1.98 20250414 11000 25.82 20250203 21400 -35.33 20240527 9710 42.53 20241113 1.11 Y 389260 100 17 억 105894 N N 2370 N 00 N
6 20250414 121202 57 100.00 KOSDAQ 건설 N N N N N 13850 -100 5 -0.72 239234930 17212 36.16 13950 14120 13600 18130 9770 13950 13899.31 0.62 0 -337 14556 14252 13776 13472 12996 14405 13625 17 4180 100 9200 10 1 17050000 2361 30.31 1.83 12 0.10 457.00 7551.00 21400 20240527 -35.28 9710 20241113 42.64 14120 -1.91 20250414 11000 25.91 20250203 21400 -35.28 20240527 9710 42.64 20241113 1.11 Y 389260 100 17 억 105894 N N 2370 N 00 N
7 20250414 111155 57 100.00 KOSDAQ 건설 N N N N N 13910 -40 5 -0.29 201933690 14521 30.50 13950 14120 13600 18130 9770 13950 13906.32 0.62 0 283 14556 14252 13776 13472 12996 14405 13625 17 4180 100 9200 10 1 17050000 2372 30.44 1.84 12 0.09 457.00 7551.00 21400 20240527 -35.00 9710 20241113 43.25 14120 -1.49 20250414 11000 26.45 20250203 21400 -35.00 20240527 9710 43.25 20241113 1.11 Y 389260 100 17 억 105894 N N 2370 N 00 N
8 20250414 101157 57 100.00 KOSDAQ 건설 N N N N N 13820 -130 5 -0.93 111892150 8011 16.83 13950 14120 13810 18130 9770 13950 13967.31 0.62 0 550 14556 14252 13776 13472 12996 14405 13625 17 4180 100 9200 10 1 17050000 2356 30.24 1.83 12 0.05 457.00 7551.00 21400 20240527 -35.42 9710 20241113 42.33 14120 -2.12 20250414 11000 25.64 20250203 21400 -35.42 20240527 9710 42.33 20241113 1.11 Y 389260 100 17 억 105894 N N 2370 N 00 N
9 20250414 091159 57 100.00 KOSDAQ 건설 N N N N N 14060 110 2 0.79 53576420 3839 8.06 13950 14120 13900 18130 9770 13950 13955.83 0.62 0 357 14556 14252 13776 13472 12996 14405 13625 17 4180 100 9200 10 1 17050000 2397 30.77 1.86 12 0.02 457.00 7551.00 21400 20240527 -34.30 9710 20241113 44.80 14120 -0.42 20250414 11000 27.82 20250203 21400 -34.30 20240527 9710 44.80 20241113 1.11 Y 389260 100 17 억 105894 N N 2370 N 00 N
10 20250411 161146 57 100.00 KOSDAQ 건설 N N N N N 13950 390 2 2.88 656530220 47605 76.09 13540 14080 13300 17620 9500 13560 13791.19 0.59 0 5516 13920 13740 13390 13210 12860 13830 13300 17 4060 100 8940 10 1 17050000 2378 30.53 1.85 12 0.28 457.00 7551.00 21400 20240527 -34.81 9710 20241113 43.67 14080 -0.92 20250411 11000 26.82 20250203 21400 -34.81 20240527 9710 43.67 20241113 1.10 Y 389260 100 17 억 100500 N N 2370 N 00 N
11 20250411 151157 57 100.00 KOSDAQ 건설 N N N N N 13990 430 2 3.17 621073630 45067 72.03 13540 14080 13300 17620 9500 13560 13781.12 0.59 0 5544 13920 13740 13390 13210 12860 13830 13300 17 4060 100 8940 10 1 17050000 2385 30.61 1.85 12 0.26 457.00 7551.00 21400 20240527 -34.63 9710 20241113 44.08 14080 -0.64 20250411 11000 27.18 20250203 21400 -34.63 20240527 9710 44.08 20241113 1.10 Y 389260 100 17 억 100500 N N 1793 N 00 N
12 20250411 141154 57 100.00 KOSDAQ 건설 N N N N N 14050 490 2 3.61 546608980 39749 63.53 13540 14080 13300 17620 9500 13560 13751.52 0.59 0 4929 13920 13740 13390 13210 12860 13830 13300 17 4060 100 8940 10 1 17050000 2396 30.74 1.86 12 0.23 457.00 7551.00 21400 20240527 -34.35 9710 20241113 44.70 14080 -0.21 20250411 11000 27.73 20250203 21400 -34.35 20240527 9710 44.70 20241113 1.10 Y 389260 100 17 억 100500 N N 1793 N 00 N