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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
042940/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
20250407,160435,54,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,9020,2080,1,29.97,5697004940,631597,170.05,9020,9020,9020,9020,4860,6940,9020.00,0.00,0,0,6940,6940,6940,6940,6940,6940,6940,199,2080,5000,4160,10,1,3981814,359,-1.31,0.41,12,15.86,-6893.00,22071.00,14975,20240409,-39.77,3020,20250401,198.68,9020,0.00,20250407,3020,198.68,20250401,9020,0.00,20250407,394,2189.34,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,01,N
20250407,150439,54,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,9020,2080,1,29.97,5694181680,631284,169.96,9020,9020,9020,9020,4860,6940,9020.00,0.00,0,0,6940,6940,6940,6940,6940,6940,6940,199,2080,5000,4160,10,1,3981814,359,-1.31,0.41,12,15.85,-6893.00,22071.00,14975,20240409,-39.77,3020,20250401,198.68,9020,0.00,20250407,3020,198.68,20250401,9020,0.00,20250407,394,2189.34,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,01,N
20250407,140437,54,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,9020,2080,1,29.97,5689139500,630725,169.81,9020,9020,9020,9020,4860,6940,9020.00,0.00,0,0,6940,6940,6940,6940,6940,6940,6940,199,2080,5000,4160,10,1,3981814,359,-1.31,0.41,12,15.84,-6893.00,22071.00,14975,20240409,-39.77,3020,20250401,198.68,9020,0.00,20250407,3020,198.68,20250401,9020,0.00,20250407,394,2189.34,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,01,N
20250407,130435,54,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,9020,2080,1,29.97,5685107560,630278,169.69,9020,9020,9020,9020,4860,6940,9020.00,0.00,0,0,6940,6940,6940,6940,6940,6940,6940,199,2080,5000,4160,10,1,3981814,359,-1.31,0.41,12,15.83,-6893.00,22071.00,14975,20240409,-39.77,3020,20250401,198.68,9020,0.00,20250407,3020,198.68,20250401,9020,0.00,20250407,394,2189.34,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,01,N
20250407,120436,54,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,9020,2080,1,29.97,5669205300,628515,169.22,9020,9020,9020,9020,4860,6940,9020.00,0.00,0,0,6940,6940,6940,6940,6940,6940,6940,199,2080,5000,4160,10,1,3981814,359,-1.31,0.41,12,15.78,-6893.00,22071.00,14975,20240409,-39.77,3020,20250401,198.68,9020,0.00,20250407,3020,198.68,20250401,9020,0.00,20250407,394,2189.34,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,01,N
20250407,110437,54,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,9020,2080,1,29.97,5662629720,627786,169.02,9020,9020,9020,9020,4860,6940,9020.00,0.00,0,0,6940,6940,6940,6940,6940,6940,6940,199,2080,5000,4160,10,1,3981814,359,-1.31,0.41,12,15.77,-6893.00,22071.00,14975,20240409,-39.77,3020,20250401,198.68,9020,0.00,20250407,3020,198.68,20250401,9020,0.00,20250407,394,2189.34,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,01,N
20250407,100437,54,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,9020,2080,1,29.97,5552730040,615602,165.74,9020,9020,9020,9020,4860,6940,9020.00,0.00,0,0,6940,6940,6940,6940,6940,6940,6940,199,2080,5000,4160,10,1,3981814,359,-1.31,0.41,12,15.46,-6893.00,22071.00,14975,20240409,-39.77,3020,20250401,198.68,9020,0.00,20250407,3020,198.68,20250401,9020,0.00,20250407,394,2189.34,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,01,N
20250407,090437,54,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,9020,2080,1,29.97,478069020,53001,14.27,9020,9020,9020,9020,4860,6940,9020.00,0.00,0,0,6940,6940,6940,6940,6940,6940,6940,199,2080,5000,4160,10,1,3981814,359,-1.31,0.41,12,1.33,-6893.00,22071.00,14975,20240409,-39.77,3020,20250401,198.68,9020,0.00,20250407,3020,198.68,20250401,9020,0.00,20250407,394,2189.34,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,01,N
20250404,160435,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6940,1600,1,29.96,2577661740,371421,901.57,6940,6940,6940,6940,3740,5340,6940.00,0.00,0,-1183,5340,5340,5340,5340,5340,5340,5340,199,1600,5000,3200,10,1,3981814,276,-1.01,0.31,12,9.33,-6893.00,22071.00,15224,20240325,-54.41,3020,20250401,129.80,6940,0.00,20250404,3020,129.80,20250401,7460,-6.97,20241126,394,1661.42,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,00,N
20250404,150439,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6940,1600,1,29.96,2568549520,370108,898.39,6940,6940,6940,6940,3740,5340,6940.00,0.00,0,-1184,5340,5340,5340,5340,5340,5340,5340,199,1600,5000,3200,10,1,3981814,276,-1.01,0.31,12,9.29,-6893.00,22071.00,15224,20240325,-54.41,3020,20250401,129.80,6940,0.00,20250404,3020,129.80,20250401,7460,-6.97,20241126,394,1661.42,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,00,N
20250404,140441,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6940,1600,1,29.96,2229454180,321247,779.78,6940,6940,6940,6940,3740,5340,6940.00,0.00,0,-1184,5340,5340,5340,5340,5340,5340,5340,199,1600,5000,3200,10,1,3981814,276,-1.01,0.31,12,8.07,-6893.00,22071.00,15224,20240325,-54.41,3020,20250401,129.80,6940,0.00,20250404,3020,129.80,20250401,7460,-6.97,20241126,394,1661.42,20240422,0.00,Y,042940,5000,199 억,,0,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 20250407 160435 54 100.00 KOSDAQ 신고가 건설 N N N N N 9020 2080 1 29.97 5697004940 631597 170.05 9020 9020 9020 9020 4860 6940 9020.00 0.00 0 0 6940 6940 6940 6940 6940 6940 6940 199 2080 5000 4160 10 1 3981814 359 -1.31 0.41 12 15.86 -6893.00 22071.00 14975 20240409 -39.77 3020 20250401 198.68 9020 0.00 20250407 3020 198.68 20250401 9020 0.00 20250407 394 2189.34 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 01 N
3 20250407 150439 54 100.00 KOSDAQ 신고가 건설 N N N N N 9020 2080 1 29.97 5694181680 631284 169.96 9020 9020 9020 9020 4860 6940 9020.00 0.00 0 0 6940 6940 6940 6940 6940 6940 6940 199 2080 5000 4160 10 1 3981814 359 -1.31 0.41 12 15.85 -6893.00 22071.00 14975 20240409 -39.77 3020 20250401 198.68 9020 0.00 20250407 3020 198.68 20250401 9020 0.00 20250407 394 2189.34 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 01 N
4 20250407 140437 54 100.00 KOSDAQ 신고가 건설 N N N N N 9020 2080 1 29.97 5689139500 630725 169.81 9020 9020 9020 9020 4860 6940 9020.00 0.00 0 0 6940 6940 6940 6940 6940 6940 6940 199 2080 5000 4160 10 1 3981814 359 -1.31 0.41 12 15.84 -6893.00 22071.00 14975 20240409 -39.77 3020 20250401 198.68 9020 0.00 20250407 3020 198.68 20250401 9020 0.00 20250407 394 2189.34 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 01 N
5 20250407 130435 54 100.00 KOSDAQ 신고가 건설 N N N N N 9020 2080 1 29.97 5685107560 630278 169.69 9020 9020 9020 9020 4860 6940 9020.00 0.00 0 0 6940 6940 6940 6940 6940 6940 6940 199 2080 5000 4160 10 1 3981814 359 -1.31 0.41 12 15.83 -6893.00 22071.00 14975 20240409 -39.77 3020 20250401 198.68 9020 0.00 20250407 3020 198.68 20250401 9020 0.00 20250407 394 2189.34 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 01 N
6 20250407 120436 54 100.00 KOSDAQ 신고가 건설 N N N N N 9020 2080 1 29.97 5669205300 628515 169.22 9020 9020 9020 9020 4860 6940 9020.00 0.00 0 0 6940 6940 6940 6940 6940 6940 6940 199 2080 5000 4160 10 1 3981814 359 -1.31 0.41 12 15.78 -6893.00 22071.00 14975 20240409 -39.77 3020 20250401 198.68 9020 0.00 20250407 3020 198.68 20250401 9020 0.00 20250407 394 2189.34 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 01 N
7 20250407 110437 54 100.00 KOSDAQ 신고가 건설 N N N N N 9020 2080 1 29.97 5662629720 627786 169.02 9020 9020 9020 9020 4860 6940 9020.00 0.00 0 0 6940 6940 6940 6940 6940 6940 6940 199 2080 5000 4160 10 1 3981814 359 -1.31 0.41 12 15.77 -6893.00 22071.00 14975 20240409 -39.77 3020 20250401 198.68 9020 0.00 20250407 3020 198.68 20250401 9020 0.00 20250407 394 2189.34 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 01 N
8 20250407 100437 54 100.00 KOSDAQ 신고가 건설 N N N N N 9020 2080 1 29.97 5552730040 615602 165.74 9020 9020 9020 9020 4860 6940 9020.00 0.00 0 0 6940 6940 6940 6940 6940 6940 6940 199 2080 5000 4160 10 1 3981814 359 -1.31 0.41 12 15.46 -6893.00 22071.00 14975 20240409 -39.77 3020 20250401 198.68 9020 0.00 20250407 3020 198.68 20250401 9020 0.00 20250407 394 2189.34 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 01 N
9 20250407 090437 54 100.00 KOSDAQ 신고가 건설 N N N N N 9020 2080 1 29.97 478069020 53001 14.27 9020 9020 9020 9020 4860 6940 9020.00 0.00 0 0 6940 6940 6940 6940 6940 6940 6940 199 2080 5000 4160 10 1 3981814 359 -1.31 0.41 12 1.33 -6893.00 22071.00 14975 20240409 -39.77 3020 20250401 198.68 9020 0.00 20250407 3020 198.68 20250401 9020 0.00 20250407 394 2189.34 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 01 N
10 20250404 160435 57 100.00 KOSDAQ 건설 N N N N N 6940 1600 1 29.96 2577661740 371421 901.57 6940 6940 6940 6940 3740 5340 6940.00 0.00 0 -1183 5340 5340 5340 5340 5340 5340 5340 199 1600 5000 3200 10 1 3981814 276 -1.01 0.31 12 9.33 -6893.00 22071.00 15224 20240325 -54.41 3020 20250401 129.80 6940 0.00 20250404 3020 129.80 20250401 7460 -6.97 20241126 394 1661.42 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 00 N
11 20250404 150439 57 100.00 KOSDAQ 건설 N N N N N 6940 1600 1 29.96 2568549520 370108 898.39 6940 6940 6940 6940 3740 5340 6940.00 0.00 0 -1184 5340 5340 5340 5340 5340 5340 5340 199 1600 5000 3200 10 1 3981814 276 -1.01 0.31 12 9.29 -6893.00 22071.00 15224 20240325 -54.41 3020 20250401 129.80 6940 0.00 20250404 3020 129.80 20250401 7460 -6.97 20241126 394 1661.42 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 00 N
12 20250404 140441 57 100.00 KOSDAQ 건설 N N N N N 6940 1600 1 29.96 2229454180 321247 779.78 6940 6940 6940 6940 3740 5340 6940.00 0.00 0 -1184 5340 5340 5340 5340 5340 5340 5340 199 1600 5000 3200 10 1 3981814 276 -1.01 0.31 12 8.07 -6893.00 22071.00 15224 20240325 -54.41 3020 20250401 129.80 6940 0.00 20250404 3020 129.80 20250401 7460 -6.97 20241126 394 1661.42 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 00 N