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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036190/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
20250404,160410,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25650,50,2,0.20,161327600,6344,163.17,25600,25800,25225,33250,17950,25600,25429.95,19.42,0,1567,26000,25800,25600,25400,25200,25900,25500,30,7650,500,18940,50,1,6000000,1539,3.84,0.42,12,0.11,6673.00,60570.00,33200,20240821,-22.74,23000,20240805,11.52,26050,-1.54,20250122,24400,5.12,20250106,33200,-22.74,20240821,23000,11.52,20240805,0.24,Y,036190,500,30 억,,1165064,N,N,1,N,00,N
20250404,150413,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25600,0,3,0.00,152587500,6003,154.40,25600,25800,25225,33250,17950,25600,25418.54,19.42,0,1465,26000,25800,25600,25400,25200,25900,25500,30,7650,500,18940,50,1,6000000,1536,3.84,0.42,12,0.10,6673.00,60570.00,33200,20240821,-22.89,23000,20240805,11.30,26050,-1.73,20250122,24400,4.92,20250106,33200,-22.89,20240821,23000,11.30,20240805,0.24,Y,036190,500,30 억,,1165064,N,N,1,N,00,N
20250404,140414,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25450,-150,5,-0.59,135423600,5329,137.06,25600,25800,25225,33250,17950,25600,25412.57,19.42,0,1160,26000,25800,25600,25400,25200,25900,25500,30,7650,500,18940,50,1,6000000,1527,3.81,0.42,12,0.09,6673.00,60570.00,33200,20240821,-23.34,23000,20240805,10.65,26050,-2.30,20250122,24400,4.30,20250106,33200,-23.34,20240821,23000,10.65,20240805,0.24,Y,036190,500,30 억,,1165064,N,N,1,N,00,N
20250404,130414,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25400,-200,5,-0.78,39964250,1563,40.20,25600,25800,25350,33250,17950,25600,25568.94,19.42,0,560,26000,25800,25600,25400,25200,25900,25500,30,7650,500,18940,50,1,6000000,1524,3.81,0.42,12,0.03,6673.00,60570.00,33200,20240821,-23.49,23000,20240805,10.43,26050,-2.50,20250122,24400,4.10,20250106,33200,-23.49,20240821,23000,10.43,20240805,0.24,Y,036190,500,30 억,,1165064,N,N,1,N,00,N
20250404,120410,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25550,-50,5,-0.20,32717350,1278,32.87,25600,25800,25500,33250,17950,25600,25600.43,19.42,0,520,26000,25800,25600,25400,25200,25900,25500,30,7650,500,18940,50,1,6000000,1533,3.83,0.42,12,0.02,6673.00,60570.00,33200,20240821,-23.04,23000,20240805,11.09,26050,-1.92,20250122,24400,4.71,20250106,33200,-23.04,20240821,23000,11.09,20240805,0.24,Y,036190,500,30 억,,1165064,N,N,1,N,00,N
20250404,110412,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25600,0,3,0.00,18904450,738,18.98,25600,25800,25500,33250,17950,25600,25615.79,19.42,0,144,26000,25800,25600,25400,25200,25900,25500,30,7650,500,18940,50,1,6000000,1536,3.84,0.42,12,0.01,6673.00,60570.00,33200,20240821,-22.89,23000,20240805,11.30,26050,-1.73,20250122,24400,4.92,20250106,33200,-22.89,20240821,23000,11.30,20240805,0.24,Y,036190,500,30 억,,1165064,N,N,1,N,00,N
20250404,100412,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25750,150,2,0.59,16727650,653,16.80,25600,25800,25500,33250,17950,25600,25616.62,19.42,0,120,26000,25800,25600,25400,25200,25900,25500,30,7650,500,18940,50,1,6000000,1545,3.86,0.43,12,0.01,6673.00,60570.00,33200,20240821,-22.44,23000,20240805,11.96,26050,-1.15,20250122,24400,5.53,20250106,33200,-22.44,20240821,23000,11.96,20240805,0.24,Y,036190,500,30 억,,1165064,N,N,1,N,00,N
20250404,090413,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25600,0,3,0.00,843600,33,0.85,25600,25600,25550,33250,17950,25600,25563.64,19.42,0,-5,26000,25800,25600,25400,25200,25900,25500,30,7650,500,18940,50,1,6000000,1536,3.84,0.42,12,0.00,6673.00,60570.00,33200,20240821,-22.89,23000,20240805,11.30,26050,-1.73,20250122,24400,4.92,20250106,33200,-22.89,20240821,23000,11.30,20240805,0.24,Y,036190,500,30 억,,1165064,N,N,1,N,00,N
20250403,160406,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25600,0,3,0.00,99366450,3886,377.28,25450,25800,25400,33250,17950,25600,25570.37,19.39,0,1884,25866,25732,25616,25482,25366,25800,25550,30,7650,500,18940,50,1,6000000,1536,3.84,0.42,12,0.06,6673.00,60570.00,33200,20240821,-22.89,23000,20240805,11.30,26050,-1.73,20250122,24400,4.92,20250106,33200,-22.89,20240821,23000,11.30,20240805,0.24,Y,036190,500,30 억,,1163180,N,N,0,N,00,N
20250403,150409,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25550,-50,5,-0.20,94533100,3697,358.93,25450,25800,25400,33250,17950,25600,25570.22,19.39,0,1781,25866,25732,25616,25482,25366,25800,25550,30,7650,500,18940,50,1,6000000,1533,3.83,0.42,12,0.06,6673.00,60570.00,33200,20240821,-23.04,23000,20240805,11.09,26050,-1.92,20250122,24400,4.71,20250106,33200,-23.04,20240821,23000,11.09,20240805,0.24,Y,036190,500,30 억,,1163180,N,N,0,N,00,N
20250403,140409,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25500,-100,5,-0.39,67001800,2618,254.17,25450,25800,25400,33250,17950,25600,25592.74,19.39,0,911,25866,25732,25616,25482,25366,25800,25550,30,7650,500,18940,50,1,6000000,1530,3.82,0.42,12,0.04,6673.00,60570.00,33200,20240821,-23.19,23000,20240805,10.87,26050,-2.11,20250122,24400,4.51,20250106,33200,-23.19,20240821,23000,10.87,20240805,0.24,Y,036190,500,30 억,,1163180,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 20250404 160410 55 60.00 KOSDAQ 건설 N N N Y 60 N 25650 50 2 0.20 161327600 6344 163.17 25600 25800 25225 33250 17950 25600 25429.95 19.42 0 1567 26000 25800 25600 25400 25200 25900 25500 30 7650 500 18940 50 1 6000000 1539 3.84 0.42 12 0.11 6673.00 60570.00 33200 20240821 -22.74 23000 20240805 11.52 26050 -1.54 20250122 24400 5.12 20250106 33200 -22.74 20240821 23000 11.52 20240805 0.24 Y 036190 500 30 억 1165064 N N 1 N 00 N
3 20250404 150413 55 60.00 KOSDAQ 건설 N N N Y 60 N 25600 0 3 0.00 152587500 6003 154.40 25600 25800 25225 33250 17950 25600 25418.54 19.42 0 1465 26000 25800 25600 25400 25200 25900 25500 30 7650 500 18940 50 1 6000000 1536 3.84 0.42 12 0.10 6673.00 60570.00 33200 20240821 -22.89 23000 20240805 11.30 26050 -1.73 20250122 24400 4.92 20250106 33200 -22.89 20240821 23000 11.30 20240805 0.24 Y 036190 500 30 억 1165064 N N 1 N 00 N
4 20250404 140414 55 60.00 KOSDAQ 건설 N N N Y 60 N 25450 -150 5 -0.59 135423600 5329 137.06 25600 25800 25225 33250 17950 25600 25412.57 19.42 0 1160 26000 25800 25600 25400 25200 25900 25500 30 7650 500 18940 50 1 6000000 1527 3.81 0.42 12 0.09 6673.00 60570.00 33200 20240821 -23.34 23000 20240805 10.65 26050 -2.30 20250122 24400 4.30 20250106 33200 -23.34 20240821 23000 10.65 20240805 0.24 Y 036190 500 30 억 1165064 N N 1 N 00 N
5 20250404 130414 55 60.00 KOSDAQ 건설 N N N Y 60 N 25400 -200 5 -0.78 39964250 1563 40.20 25600 25800 25350 33250 17950 25600 25568.94 19.42 0 560 26000 25800 25600 25400 25200 25900 25500 30 7650 500 18940 50 1 6000000 1524 3.81 0.42 12 0.03 6673.00 60570.00 33200 20240821 -23.49 23000 20240805 10.43 26050 -2.50 20250122 24400 4.10 20250106 33200 -23.49 20240821 23000 10.43 20240805 0.24 Y 036190 500 30 억 1165064 N N 1 N 00 N
6 20250404 120410 55 60.00 KOSDAQ 건설 N N N Y 60 N 25550 -50 5 -0.20 32717350 1278 32.87 25600 25800 25500 33250 17950 25600 25600.43 19.42 0 520 26000 25800 25600 25400 25200 25900 25500 30 7650 500 18940 50 1 6000000 1533 3.83 0.42 12 0.02 6673.00 60570.00 33200 20240821 -23.04 23000 20240805 11.09 26050 -1.92 20250122 24400 4.71 20250106 33200 -23.04 20240821 23000 11.09 20240805 0.24 Y 036190 500 30 억 1165064 N N 1 N 00 N
7 20250404 110412 55 60.00 KOSDAQ 건설 N N N Y 60 N 25600 0 3 0.00 18904450 738 18.98 25600 25800 25500 33250 17950 25600 25615.79 19.42 0 144 26000 25800 25600 25400 25200 25900 25500 30 7650 500 18940 50 1 6000000 1536 3.84 0.42 12 0.01 6673.00 60570.00 33200 20240821 -22.89 23000 20240805 11.30 26050 -1.73 20250122 24400 4.92 20250106 33200 -22.89 20240821 23000 11.30 20240805 0.24 Y 036190 500 30 억 1165064 N N 1 N 00 N
8 20250404 100412 55 60.00 KOSDAQ 건설 N N N Y 60 N 25750 150 2 0.59 16727650 653 16.80 25600 25800 25500 33250 17950 25600 25616.62 19.42 0 120 26000 25800 25600 25400 25200 25900 25500 30 7650 500 18940 50 1 6000000 1545 3.86 0.43 12 0.01 6673.00 60570.00 33200 20240821 -22.44 23000 20240805 11.96 26050 -1.15 20250122 24400 5.53 20250106 33200 -22.44 20240821 23000 11.96 20240805 0.24 Y 036190 500 30 억 1165064 N N 1 N 00 N
9 20250404 090413 55 60.00 KOSDAQ 건설 N N N Y 60 N 25600 0 3 0.00 843600 33 0.85 25600 25600 25550 33250 17950 25600 25563.64 19.42 0 -5 26000 25800 25600 25400 25200 25900 25500 30 7650 500 18940 50 1 6000000 1536 3.84 0.42 12 0.00 6673.00 60570.00 33200 20240821 -22.89 23000 20240805 11.30 26050 -1.73 20250122 24400 4.92 20250106 33200 -22.89 20240821 23000 11.30 20240805 0.24 Y 036190 500 30 억 1165064 N N 1 N 00 N
10 20250403 160406 55 60.00 KOSDAQ 건설 N N N Y 60 N 25600 0 3 0.00 99366450 3886 377.28 25450 25800 25400 33250 17950 25600 25570.37 19.39 0 1884 25866 25732 25616 25482 25366 25800 25550 30 7650 500 18940 50 1 6000000 1536 3.84 0.42 12 0.06 6673.00 60570.00 33200 20240821 -22.89 23000 20240805 11.30 26050 -1.73 20250122 24400 4.92 20250106 33200 -22.89 20240821 23000 11.30 20240805 0.24 Y 036190 500 30 억 1163180 N N 0 N 00 N
11 20250403 150409 55 60.00 KOSDAQ 건설 N N N Y 60 N 25550 -50 5 -0.20 94533100 3697 358.93 25450 25800 25400 33250 17950 25600 25570.22 19.39 0 1781 25866 25732 25616 25482 25366 25800 25550 30 7650 500 18940 50 1 6000000 1533 3.83 0.42 12 0.06 6673.00 60570.00 33200 20240821 -23.04 23000 20240805 11.09 26050 -1.92 20250122 24400 4.71 20250106 33200 -23.04 20240821 23000 11.09 20240805 0.24 Y 036190 500 30 억 1163180 N N 0 N 00 N
12 20250403 140409 55 60.00 KOSDAQ 건설 N N N Y 60 N 25500 -100 5 -0.39 67001800 2618 254.17 25450 25800 25400 33250 17950 25600 25592.74 19.39 0 911 25866 25732 25616 25482 25366 25800 25550 30 7650 500 18940 50 1 6000000 1530 3.82 0.42 12 0.04 6673.00 60570.00 33200 20240821 -23.19 23000 20240805 10.87 26050 -2.11 20250122 24400 4.51 20250106 33200 -23.19 20240821 23000 10.87 20240805 0.24 Y 036190 500 30 억 1163180 N N 0 N 00 N