ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013120/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
20250429,160304,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2360,30,2,1.29,38274635,16277,32.17,2350,2360,2335,3025,1635,2330,2351.46,2.92,0,2838,2410,2370,2345,2305,2280,2357,2292,454,695,500,1720,5,1,90808100,2143,11.68,0.20,12,0.02,202.00,11515.00,2905,20240718,-18.76,2150,20250407,9.77,2440,-3.28,20250227,2150,9.77,20250407,2905,-18.76,20240718,2150,9.77,20250407,0.33,Y,013120,500,454 억,,2652350,N,N,152,N,00,N
20250429,150306,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2355,25,2,1.07,37738915,16050,31.72,2350,2360,2335,3025,1635,2330,2351.33,2.92,0,2731,2410,2370,2345,2305,2280,2357,2292,454,695,500,1720,5,1,90808100,2139,11.66,0.20,12,0.02,202.00,11515.00,2905,20240718,-18.93,2150,20250407,9.53,2440,-3.48,20250227,2150,9.53,20250407,2905,-18.93,20240718,2150,9.53,20250407,0.33,Y,013120,500,454 억,,2652350,N,N,681,N,00,N
20250429,140306,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2355,25,2,1.07,29844455,12693,25.08,2350,2360,2335,3025,1635,2330,2351.25,2.92,0,1911,2410,2370,2345,2305,2280,2357,2292,454,695,500,1720,5,1,90808100,2139,11.66,0.20,12,0.01,202.00,11515.00,2905,20240718,-18.93,2150,20250407,9.53,2440,-3.48,20250227,2150,9.53,20250407,2905,-18.93,20240718,2150,9.53,20250407,0.33,Y,013120,500,454 억,,2652350,N,N,681,N,00,N
20250429,130307,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2355,25,2,1.07,25473215,10838,21.42,2350,2360,2335,3025,1635,2330,2350.36,2.92,0,1692,2410,2370,2345,2305,2280,2357,2292,454,695,500,1720,5,1,90808100,2139,11.66,0.20,12,0.01,202.00,11515.00,2905,20240718,-18.93,2150,20250407,9.53,2440,-3.48,20250227,2150,9.53,20250407,2905,-18.93,20240718,2150,9.53,20250407,0.33,Y,013120,500,454 억,,2652350,N,N,681,N,00,N
20250429,120307,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2360,30,2,1.29,19878690,8467,16.73,2350,2360,2335,3025,1635,2330,2347.78,2.92,0,1433,2410,2370,2345,2305,2280,2357,2292,454,695,500,1720,5,1,90808100,2143,11.68,0.20,12,0.01,202.00,11515.00,2905,20240718,-18.76,2150,20250407,9.77,2440,-3.28,20250227,2150,9.77,20250407,2905,-18.76,20240718,2150,9.77,20250407,0.33,Y,013120,500,454 억,,2652350,N,N,681,N,00,N
20250429,110307,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2355,25,2,1.07,18454270,7862,15.54,2350,2360,2335,3025,1635,2330,2347.27,2.92,0,1231,2410,2370,2345,2305,2280,2357,2292,454,695,500,1720,5,1,90808100,2139,11.66,0.20,12,0.01,202.00,11515.00,2905,20240718,-18.93,2150,20250407,9.53,2440,-3.48,20250227,2150,9.53,20250407,2905,-18.93,20240718,2150,9.53,20250407,0.33,Y,013120,500,454 억,,2652350,N,N,681,N,00,N
20250429,100308,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2340,10,2,0.43,1564350,669,1.32,2350,2350,2335,3025,1635,2330,2338.34,2.92,0,197,2410,2370,2345,2305,2280,2357,2292,454,695,500,1720,5,1,90808100,2125,11.58,0.20,12,0.00,202.00,11515.00,2905,20240718,-19.45,2150,20250407,8.84,2440,-4.10,20250227,2150,8.84,20250407,2905,-19.45,20240718,2150,8.84,20250407,0.33,Y,013120,500,454 억,,2652350,N,N,681,N,00,N
20250429,090308,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2350,20,2,0.86,30550,13,0.03,2350,2350,2350,3025,1635,2330,2350.00,2.92,0,0,2410,2370,2345,2305,2280,2357,2292,454,695,500,1720,5,1,90808100,2134,11.63,0.20,12,0.00,202.00,11515.00,2905,20240718,-19.10,2150,20250407,9.30,2440,-3.69,20250227,2150,9.30,20250407,2905,-19.10,20240718,2150,9.30,20250407,0.33,Y,013120,500,454 억,,2652350,N,N,681,N,00,N
20250428,160304,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2330,-40,5,-1.69,114944800,49081,125.91,2360,2385,2320,3080,1660,2370,2341.94,2.92,0,-5789,2403,2386,2353,2336,2303,2395,2345,454,710,500,1750,5,1,90808100,2116,11.53,0.20,12,0.05,202.00,11515.00,2905,20240718,-19.79,2150,20250407,8.37,2440,-4.51,20250227,2150,8.37,20250407,2905,-19.79,20240718,2150,8.37,20250407,0.34,Y,013120,500,454 억,,2652687,N,N,681,N,00,N
20250428,150307,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2332,-38,5,-1.60,106004525,45245,116.07,2360,2385,2320,3080,1660,2370,2342.90,2.92,0,-5509,2403,2386,2353,2336,2303,2395,2345,454,710,500,1750,5,1,90808100,2118,11.54,0.20,12,0.05,202.00,11515.00,2905,20240718,-19.72,2150,20250407,8.47,2440,-4.43,20250227,2150,8.47,20250407,2905,-19.72,20240718,2150,8.47,20250407,0.34,Y,013120,500,454 억,,2652687,N,N,615,N,00,N
20250428,140306,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2330,-40,5,-1.69,105533725,45043,115.55,2360,2385,2320,3080,1660,2370,2342.96,2.92,0,-5506,2403,2386,2353,2336,2303,2395,2345,454,710,500,1750,5,1,90808100,2116,11.53,0.20,12,0.05,202.00,11515.00,2905,20240718,-19.79,2150,20250407,8.37,2440,-4.51,20250227,2150,8.37,20250407,2905,-19.79,20240718,2150,8.37,20250407,0.34,Y,013120,500,454 억,,2652687,N,N,615,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 20250429 160304 55 60.00 KOSDAQ 건설 N N N Y 60 N 2360 30 2 1.29 38274635 16277 32.17 2350 2360 2335 3025 1635 2330 2351.46 2.92 0 2838 2410 2370 2345 2305 2280 2357 2292 454 695 500 1720 5 1 90808100 2143 11.68 0.20 12 0.02 202.00 11515.00 2905 20240718 -18.76 2150 20250407 9.77 2440 -3.28 20250227 2150 9.77 20250407 2905 -18.76 20240718 2150 9.77 20250407 0.33 Y 013120 500 454 억 2652350 N N 152 N 00 N
3 20250429 150306 55 60.00 KOSDAQ 건설 N N N Y 60 N 2355 25 2 1.07 37738915 16050 31.72 2350 2360 2335 3025 1635 2330 2351.33 2.92 0 2731 2410 2370 2345 2305 2280 2357 2292 454 695 500 1720 5 1 90808100 2139 11.66 0.20 12 0.02 202.00 11515.00 2905 20240718 -18.93 2150 20250407 9.53 2440 -3.48 20250227 2150 9.53 20250407 2905 -18.93 20240718 2150 9.53 20250407 0.33 Y 013120 500 454 억 2652350 N N 681 N 00 N
4 20250429 140306 55 60.00 KOSDAQ 건설 N N N Y 60 N 2355 25 2 1.07 29844455 12693 25.08 2350 2360 2335 3025 1635 2330 2351.25 2.92 0 1911 2410 2370 2345 2305 2280 2357 2292 454 695 500 1720 5 1 90808100 2139 11.66 0.20 12 0.01 202.00 11515.00 2905 20240718 -18.93 2150 20250407 9.53 2440 -3.48 20250227 2150 9.53 20250407 2905 -18.93 20240718 2150 9.53 20250407 0.33 Y 013120 500 454 억 2652350 N N 681 N 00 N
5 20250429 130307 55 60.00 KOSDAQ 건설 N N N Y 60 N 2355 25 2 1.07 25473215 10838 21.42 2350 2360 2335 3025 1635 2330 2350.36 2.92 0 1692 2410 2370 2345 2305 2280 2357 2292 454 695 500 1720 5 1 90808100 2139 11.66 0.20 12 0.01 202.00 11515.00 2905 20240718 -18.93 2150 20250407 9.53 2440 -3.48 20250227 2150 9.53 20250407 2905 -18.93 20240718 2150 9.53 20250407 0.33 Y 013120 500 454 억 2652350 N N 681 N 00 N
6 20250429 120307 55 60.00 KOSDAQ 건설 N N N Y 60 N 2360 30 2 1.29 19878690 8467 16.73 2350 2360 2335 3025 1635 2330 2347.78 2.92 0 1433 2410 2370 2345 2305 2280 2357 2292 454 695 500 1720 5 1 90808100 2143 11.68 0.20 12 0.01 202.00 11515.00 2905 20240718 -18.76 2150 20250407 9.77 2440 -3.28 20250227 2150 9.77 20250407 2905 -18.76 20240718 2150 9.77 20250407 0.33 Y 013120 500 454 억 2652350 N N 681 N 00 N
7 20250429 110307 55 60.00 KOSDAQ 건설 N N N Y 60 N 2355 25 2 1.07 18454270 7862 15.54 2350 2360 2335 3025 1635 2330 2347.27 2.92 0 1231 2410 2370 2345 2305 2280 2357 2292 454 695 500 1720 5 1 90808100 2139 11.66 0.20 12 0.01 202.00 11515.00 2905 20240718 -18.93 2150 20250407 9.53 2440 -3.48 20250227 2150 9.53 20250407 2905 -18.93 20240718 2150 9.53 20250407 0.33 Y 013120 500 454 억 2652350 N N 681 N 00 N
8 20250429 100308 55 60.00 KOSDAQ 건설 N N N Y 60 N 2340 10 2 0.43 1564350 669 1.32 2350 2350 2335 3025 1635 2330 2338.34 2.92 0 197 2410 2370 2345 2305 2280 2357 2292 454 695 500 1720 5 1 90808100 2125 11.58 0.20 12 0.00 202.00 11515.00 2905 20240718 -19.45 2150 20250407 8.84 2440 -4.10 20250227 2150 8.84 20250407 2905 -19.45 20240718 2150 8.84 20250407 0.33 Y 013120 500 454 억 2652350 N N 681 N 00 N
9 20250429 090308 55 60.00 KOSDAQ 건설 N N N Y 60 N 2350 20 2 0.86 30550 13 0.03 2350 2350 2350 3025 1635 2330 2350.00 2.92 0 0 2410 2370 2345 2305 2280 2357 2292 454 695 500 1720 5 1 90808100 2134 11.63 0.20 12 0.00 202.00 11515.00 2905 20240718 -19.10 2150 20250407 9.30 2440 -3.69 20250227 2150 9.30 20250407 2905 -19.10 20240718 2150 9.30 20250407 0.33 Y 013120 500 454 억 2652350 N N 681 N 00 N
10 20250428 160304 55 60.00 KOSDAQ 건설 N N N Y 60 N 2330 -40 5 -1.69 114944800 49081 125.91 2360 2385 2320 3080 1660 2370 2341.94 2.92 0 -5789 2403 2386 2353 2336 2303 2395 2345 454 710 500 1750 5 1 90808100 2116 11.53 0.20 12 0.05 202.00 11515.00 2905 20240718 -19.79 2150 20250407 8.37 2440 -4.51 20250227 2150 8.37 20250407 2905 -19.79 20240718 2150 8.37 20250407 0.34 Y 013120 500 454 억 2652687 N N 681 N 00 N
11 20250428 150307 55 60.00 KOSDAQ 건설 N N N Y 60 N 2332 -38 5 -1.60 106004525 45245 116.07 2360 2385 2320 3080 1660 2370 2342.90 2.92 0 -5509 2403 2386 2353 2336 2303 2395 2345 454 710 500 1750 5 1 90808100 2118 11.54 0.20 12 0.05 202.00 11515.00 2905 20240718 -19.72 2150 20250407 8.47 2440 -4.43 20250227 2150 8.47 20250407 2905 -19.72 20240718 2150 8.47 20250407 0.34 Y 013120 500 454 억 2652687 N N 615 N 00 N
12 20250428 140306 55 60.00 KOSDAQ 건설 N N N Y 60 N 2330 -40 5 -1.69 105533725 45043 115.55 2360 2385 2320 3080 1660 2370 2342.96 2.92 0 -5506 2403 2386 2353 2336 2303 2395 2345 454 710 500 1750 5 1 90808100 2116 11.53 0.20 12 0.05 202.00 11515.00 2905 20240718 -19.79 2150 20250407 8.37 2440 -4.51 20250227 2150 8.37 20250407 2905 -19.79 20240718 2150 8.37 20250407 0.34 Y 013120 500 454 억 2652687 N N 615 N 00 N