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
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
20250429,161100,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10530,-10,5,-0.09,1295268690,124428,78.89,10420,10590,10240,13700,7380,10540,10409.78,1.01,0,-615,11086,10812,10586,10312,10086,10700,10200,61,3160,500,6530,10,1,12119500,1276,-11.43,1.35,12,1.03,-921.00,7802.00,18300,20240527,-42.46,7900,20250409,33.29,12540,-16.03,20250423,7900,33.29,20250409,18300,-42.46,20240527,7900,33.29,20250409,2.71,Y,282720,500,60 억,,122504,N,N,4059,N,00,N
20250429,151104,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10490,-50,5,-0.47,1155916670,111195,70.50,10420,10590,10240,13700,7380,10540,10395.40,1.01,0,3329,11086,10812,10586,10312,10086,10700,10200,61,3160,500,6530,10,1,12119500,1271,-11.39,1.34,12,0.92,-921.00,7802.00,18300,20240527,-42.68,7900,20250409,32.78,12540,-16.35,20250423,7900,32.78,20250409,18300,-42.68,20240527,7900,32.78,20250409,2.71,Y,282720,500,60 억,,122504,N,N,5962,N,00,N
20250429,141107,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10490,-50,5,-0.47,890750325,85988,54.52,10420,10580,10240,13700,7380,10540,10359.01,1.01,0,6365,11086,10812,10586,10312,10086,10700,10200,61,3160,500,6530,10,1,12119500,1271,-11.39,1.34,12,0.71,-921.00,7802.00,18300,20240527,-42.68,7900,20250409,32.78,12540,-16.35,20250423,7900,32.78,20250409,18300,-42.68,20240527,7900,32.78,20250409,2.71,Y,282720,500,60 억,,122504,N,N,5962,N,00,N
20250429,131104,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10320,-220,5,-2.09,760776345,73530,46.62,10420,10580,10240,13700,7380,10540,10346.48,1.01,0,7148,11086,10812,10586,10312,10086,10700,10200,61,3160,500,6530,10,1,12119500,1251,-11.21,1.32,12,0.61,-921.00,7802.00,18300,20240527,-43.61,7900,20250409,30.63,12540,-17.70,20250423,7900,30.63,20250409,18300,-43.61,20240527,7900,30.63,20250409,2.71,Y,282720,500,60 억,,122504,N,N,5962,N,00,N
20250429,121108,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10360,-180,5,-1.71,723513110,69925,44.34,10420,10580,10240,13700,7380,10540,10346.99,1.01,0,7318,11086,10812,10586,10312,10086,10700,10200,61,3160,500,6530,10,1,12119500,1256,-11.25,1.33,12,0.58,-921.00,7802.00,18300,20240527,-43.39,7900,20250409,31.14,12540,-17.38,20250423,7900,31.14,20250409,18300,-43.39,20240527,7900,31.14,20250409,2.71,Y,282720,500,60 억,,122504,N,N,5962,N,00,N
20250429,111106,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10410,-130,5,-1.23,675803240,65320,41.42,10420,10580,10240,13700,7380,10540,10346.04,1.01,0,6763,11086,10812,10586,10312,10086,10700,10200,61,3160,500,6530,10,1,12119500,1262,-11.30,1.33,12,0.54,-921.00,7802.00,18300,20240527,-43.11,7900,20250409,31.77,12540,-16.99,20250423,7900,31.77,20250409,18300,-43.11,20240527,7900,31.77,20250409,2.71,Y,282720,500,60 억,,122504,N,N,5962,N,00,N
20250429,101108,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10400,-140,5,-1.33,602727430,58293,36.96,10420,10580,10240,13700,7380,10540,10339.62,1.01,0,5636,11086,10812,10586,10312,10086,10700,10200,61,3160,500,6530,10,1,12119500,1260,-11.29,1.33,12,0.48,-921.00,7802.00,18300,20240527,-43.17,7900,20250409,31.65,12540,-17.07,20250423,7900,31.65,20250409,18300,-43.17,20240527,7900,31.65,20250409,2.71,Y,282720,500,60 억,,122504,N,N,5962,N,00,N
20250429,091110,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10370,-170,5,-1.61,247047790,23787,15.08,10420,10580,10250,13700,7380,10540,10385.83,1.01,0,655,11086,10812,10586,10312,10086,10700,10200,61,3160,500,6530,10,1,12119500,1257,-11.26,1.33,12,0.20,-921.00,7802.00,18300,20240527,-43.33,7900,20250409,31.27,12540,-17.30,20250423,7900,31.27,20250409,18300,-43.33,20240527,7900,31.27,20250409,2.71,Y,282720,500,60 억,,122504,N,N,5962,N,00,N
20250428,161058,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10540,-120,5,-1.13,1669145305,157719,45.22,10750,10860,10360,13850,7470,10660,10583.04,0.89,0,13686,11360,11010,10830,10480,10300,10920,10390,61,3190,500,6600,10,1,12119500,1277,-11.44,1.35,12,1.30,-921.00,7802.00,18300,20240527,-42.40,7900,20250409,33.42,12540,-15.95,20250423,7900,33.42,20250409,18300,-42.40,20240527,7900,33.42,20250409,2.52,Y,282720,500,60 억,,108181,N,N,5962,N,00,N
20250428,151103,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10380,-280,5,-2.63,1554097505,146728,42.06,10750,10860,10360,13850,7470,10660,10591.69,0.89,0,10603,11360,11010,10830,10480,10300,10920,10390,61,3190,500,6600,10,1,12119500,1258,-11.27,1.33,12,1.21,-921.00,7802.00,18300,20240527,-43.28,7900,20250409,31.39,12540,-17.22,20250423,7900,31.39,20250409,18300,-43.28,20240527,7900,31.39,20250409,2.52,Y,282720,500,60 억,,108181,N,N,31747,N,00,N
20250428,141104,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10460,-200,5,-1.88,1266323205,119104,34.15,10750,10860,10440,13850,7470,10660,10632.08,0.89,0,3994,11360,11010,10830,10480,10300,10920,10390,61,3190,500,6600,10,1,12119500,1268,-11.36,1.34,12,0.98,-921.00,7802.00,18300,20240527,-42.84,7900,20250409,32.41,12540,-16.59,20250423,7900,32.41,20250409,18300,-42.84,20240527,7900,32.41,20250409,2.52,Y,282720,500,60 억,,108181,N,N,31747,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 161100 57 100.00 KOSDAQ 건설 N N N N N 10530 -10 5 -0.09 1295268690 124428 78.89 10420 10590 10240 13700 7380 10540 10409.78 1.01 0 -615 11086 10812 10586 10312 10086 10700 10200 61 3160 500 6530 10 1 12119500 1276 -11.43 1.35 12 1.03 -921.00 7802.00 18300 20240527 -42.46 7900 20250409 33.29 12540 -16.03 20250423 7900 33.29 20250409 18300 -42.46 20240527 7900 33.29 20250409 2.71 Y 282720 500 60 억 122504 N N 4059 N 00 N
3 20250429 151104 57 100.00 KOSDAQ 건설 N N N N N 10490 -50 5 -0.47 1155916670 111195 70.50 10420 10590 10240 13700 7380 10540 10395.40 1.01 0 3329 11086 10812 10586 10312 10086 10700 10200 61 3160 500 6530 10 1 12119500 1271 -11.39 1.34 12 0.92 -921.00 7802.00 18300 20240527 -42.68 7900 20250409 32.78 12540 -16.35 20250423 7900 32.78 20250409 18300 -42.68 20240527 7900 32.78 20250409 2.71 Y 282720 500 60 억 122504 N N 5962 N 00 N
4 20250429 141107 57 100.00 KOSDAQ 건설 N N N N N 10490 -50 5 -0.47 890750325 85988 54.52 10420 10580 10240 13700 7380 10540 10359.01 1.01 0 6365 11086 10812 10586 10312 10086 10700 10200 61 3160 500 6530 10 1 12119500 1271 -11.39 1.34 12 0.71 -921.00 7802.00 18300 20240527 -42.68 7900 20250409 32.78 12540 -16.35 20250423 7900 32.78 20250409 18300 -42.68 20240527 7900 32.78 20250409 2.71 Y 282720 500 60 억 122504 N N 5962 N 00 N
5 20250429 131104 57 100.00 KOSDAQ 건설 N N N N N 10320 -220 5 -2.09 760776345 73530 46.62 10420 10580 10240 13700 7380 10540 10346.48 1.01 0 7148 11086 10812 10586 10312 10086 10700 10200 61 3160 500 6530 10 1 12119500 1251 -11.21 1.32 12 0.61 -921.00 7802.00 18300 20240527 -43.61 7900 20250409 30.63 12540 -17.70 20250423 7900 30.63 20250409 18300 -43.61 20240527 7900 30.63 20250409 2.71 Y 282720 500 60 억 122504 N N 5962 N 00 N
6 20250429 121108 57 100.00 KOSDAQ 건설 N N N N N 10360 -180 5 -1.71 723513110 69925 44.34 10420 10580 10240 13700 7380 10540 10346.99 1.01 0 7318 11086 10812 10586 10312 10086 10700 10200 61 3160 500 6530 10 1 12119500 1256 -11.25 1.33 12 0.58 -921.00 7802.00 18300 20240527 -43.39 7900 20250409 31.14 12540 -17.38 20250423 7900 31.14 20250409 18300 -43.39 20240527 7900 31.14 20250409 2.71 Y 282720 500 60 억 122504 N N 5962 N 00 N
7 20250429 111106 57 100.00 KOSDAQ 건설 N N N N N 10410 -130 5 -1.23 675803240 65320 41.42 10420 10580 10240 13700 7380 10540 10346.04 1.01 0 6763 11086 10812 10586 10312 10086 10700 10200 61 3160 500 6530 10 1 12119500 1262 -11.30 1.33 12 0.54 -921.00 7802.00 18300 20240527 -43.11 7900 20250409 31.77 12540 -16.99 20250423 7900 31.77 20250409 18300 -43.11 20240527 7900 31.77 20250409 2.71 Y 282720 500 60 억 122504 N N 5962 N 00 N
8 20250429 101108 57 100.00 KOSDAQ 건설 N N N N N 10400 -140 5 -1.33 602727430 58293 36.96 10420 10580 10240 13700 7380 10540 10339.62 1.01 0 5636 11086 10812 10586 10312 10086 10700 10200 61 3160 500 6530 10 1 12119500 1260 -11.29 1.33 12 0.48 -921.00 7802.00 18300 20240527 -43.17 7900 20250409 31.65 12540 -17.07 20250423 7900 31.65 20250409 18300 -43.17 20240527 7900 31.65 20250409 2.71 Y 282720 500 60 억 122504 N N 5962 N 00 N
9 20250429 091110 57 100.00 KOSDAQ 건설 N N N N N 10370 -170 5 -1.61 247047790 23787 15.08 10420 10580 10250 13700 7380 10540 10385.83 1.01 0 655 11086 10812 10586 10312 10086 10700 10200 61 3160 500 6530 10 1 12119500 1257 -11.26 1.33 12 0.20 -921.00 7802.00 18300 20240527 -43.33 7900 20250409 31.27 12540 -17.30 20250423 7900 31.27 20250409 18300 -43.33 20240527 7900 31.27 20250409 2.71 Y 282720 500 60 억 122504 N N 5962 N 00 N
10 20250428 161058 57 100.00 KOSDAQ 건설 N N N N N 10540 -120 5 -1.13 1669145305 157719 45.22 10750 10860 10360 13850 7470 10660 10583.04 0.89 0 13686 11360 11010 10830 10480 10300 10920 10390 61 3190 500 6600 10 1 12119500 1277 -11.44 1.35 12 1.30 -921.00 7802.00 18300 20240527 -42.40 7900 20250409 33.42 12540 -15.95 20250423 7900 33.42 20250409 18300 -42.40 20240527 7900 33.42 20250409 2.52 Y 282720 500 60 억 108181 N N 5962 N 00 N
11 20250428 151103 57 100.00 KOSDAQ 건설 N N N N N 10380 -280 5 -2.63 1554097505 146728 42.06 10750 10860 10360 13850 7470 10660 10591.69 0.89 0 10603 11360 11010 10830 10480 10300 10920 10390 61 3190 500 6600 10 1 12119500 1258 -11.27 1.33 12 1.21 -921.00 7802.00 18300 20240527 -43.28 7900 20250409 31.39 12540 -17.22 20250423 7900 31.39 20250409 18300 -43.28 20240527 7900 31.39 20250409 2.52 Y 282720 500 60 억 108181 N N 31747 N 00 N
12 20250428 141104 57 100.00 KOSDAQ 건설 N N N N N 10460 -200 5 -1.88 1266323205 119104 34.15 10750 10860 10440 13850 7470 10660 10632.08 0.89 0 3994 11360 11010 10830 10480 10300 10920 10390 61 3190 500 6600 10 1 12119500 1268 -11.36 1.34 12 0.98 -921.00 7802.00 18300 20240527 -42.84 7900 20250409 32.41 12540 -16.59 20250423 7900 32.41 20250409 18300 -42.84 20240527 7900 32.41 20250409 2.52 Y 282720 500 60 억 108181 N N 31747 N 00 N