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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160444,53,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,19790,4560,1,29.94,38071277480,1972283,0.00,18900,19790,17400,19790,10670,15230,19303.15,0.00,0,-8407,15230,15230,15230,15230,15230,15230,15230,199,4560,5000,0,10,1,3981814,788,-2.87,0.90,12,49.53,-6893.00,22071.00,19790,20250411,0.00,3020,20250401,555.30,19790,0.00,20250411,3020,555.30,20250401,19790,0.00,20250411,394,4922.84,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,02,N
20250411,150447,53,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,19790,4560,1,29.94,38059858650,1971706,0.00,18900,19790,17400,19790,10670,15230,19303.01,0.00,0,-8407,15230,15230,15230,15230,15230,15230,15230,199,4560,5000,0,10,1,3981814,788,-2.87,0.90,12,49.52,-6893.00,22071.00,19790,20250411,0.00,3020,20250401,555.30,19790,0.00,20250411,3020,555.30,20250401,19790,0.00,20250411,394,4922.84,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,02,N
20250411,140447,53,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,19790,4560,1,29.94,38022772190,1969832,0.00,18900,19790,17400,19790,10670,15230,19302.55,0.00,0,-8407,15230,15230,15230,15230,15230,15230,15230,199,4560,5000,0,10,1,3981814,788,-2.87,0.90,12,49.47,-6893.00,22071.00,19790,20250411,0.00,3020,20250401,555.30,19790,0.00,20250411,3020,555.30,20250401,19790,0.00,20250411,394,4922.84,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,02,N
20250411,130448,53,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,19790,4560,1,29.94,37952082310,1966260,0.00,18900,19790,17400,19790,10670,15230,19301.66,0.00,0,-8407,15230,15230,15230,15230,15230,15230,15230,199,4560,5000,0,10,1,3981814,788,-2.87,0.90,12,49.38,-6893.00,22071.00,19790,20250411,0.00,3020,20250401,555.30,19790,0.00,20250411,3020,555.30,20250401,19790,0.00,20250411,394,4922.84,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,02,N
20250411,120448,53,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,19790,4560,1,29.94,37829463470,1960064,0.00,18900,19790,17400,19790,10670,15230,19300.12,0.00,0,-8407,15230,15230,15230,15230,15230,15230,15230,199,4560,5000,0,10,1,3981814,788,-2.87,0.90,12,49.23,-6893.00,22071.00,19790,20250411,0.00,3020,20250401,555.30,19790,0.00,20250411,3020,555.30,20250401,19790,0.00,20250411,394,4922.84,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,02,N
20250411,110447,53,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,19790,4560,1,29.94,37738013880,1955443,0.00,18900,19790,17400,19790,10670,15230,19298.96,0.00,0,-8407,15230,15230,15230,15230,15230,15230,15230,199,4560,5000,0,10,1,3981814,788,-2.87,0.90,12,49.11,-6893.00,22071.00,19790,20250411,0.00,3020,20250401,555.30,19790,0.00,20250411,3020,555.30,20250401,19790,0.00,20250411,394,4922.84,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,02,N
20250411,100448,53,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,19790,4560,1,29.94,37581514560,1947535,0.00,18900,19790,17400,19790,10670,15230,19296.96,0.00,0,-8407,15230,15230,15230,15230,15230,15230,15230,199,4560,5000,0,10,1,3981814,788,-2.87,0.90,12,48.91,-6893.00,22071.00,19790,20250411,0.00,3020,20250401,555.30,19790,0.00,20250411,3020,555.30,20250401,19790,0.00,20250411,394,4922.84,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,02,N
20250411,090451,53,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,18870,3640,2,23.90,8968301295,483809,0.00,18900,18980,17400,19790,10670,15230,18536.86,0.00,0,-13799,15230,15230,15230,15230,15230,15230,15230,199,4560,5000,0,10,1,3981814,751,-2.74,0.85,12,12.15,-6893.00,22071.00,18980,20250411,-0.58,3020,20250401,524.83,18980,-0.58,20250411,3020,524.83,20250401,18980,-0.58,20250411,394,4689.34,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,02,N
20250410,160445,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15230,0,3,0.00,0,0,0.00,0,0,0,19790,10670,15230,0.00,0.00,0,0,15383,15306,15153,15076,14923,15345,15115,199,4560,5000,0,10,1,3981814,606,-2.21,0.69,12,0.00,-6893.00,22071.00,15230,20250409,0.00,3020,20250401,404.30,15230,0.00,20250409,3020,404.30,20250401,15230,0.00,20250409,394,3765.48,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,02,N
20250410,150447,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15230,0,3,0.00,0,0,0.00,0,0,0,19790,10670,15230,0.00,0.00,0,0,15383,15306,15153,15076,14923,15345,15115,199,4560,5000,0,10,1,3981814,606,-2.21,0.69,12,0.00,-6893.00,22071.00,15230,20250409,0.00,3020,20250401,404.30,15230,0.00,20250409,3020,404.30,20250401,15230,0.00,20250409,394,3765.48,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,02,N
20250410,140446,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15230,0,3,0.00,0,0,0.00,0,0,0,19790,10670,15230,0.00,0.00,0,0,15383,15306,15153,15076,14923,15345,15115,199,4560,5000,0,10,1,3981814,606,-2.21,0.69,12,0.00,-6893.00,22071.00,15230,20250409,0.00,3020,20250401,404.30,15230,0.00,20250409,3020,404.30,20250401,15230,0.00,20250409,394,3765.48,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,02,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 20250411 160444 53 100.00 KOSDAQ 신고가 건설 N N N N N 19790 4560 1 29.94 38071277480 1972283 0.00 18900 19790 17400 19790 10670 15230 19303.15 0.00 0 -8407 15230 15230 15230 15230 15230 15230 15230 199 4560 5000 0 10 1 3981814 788 -2.87 0.90 12 49.53 -6893.00 22071.00 19790 20250411 0.00 3020 20250401 555.30 19790 0.00 20250411 3020 555.30 20250401 19790 0.00 20250411 394 4922.84 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 02 N
3 20250411 150447 53 100.00 KOSDAQ 신고가 건설 N N N N N 19790 4560 1 29.94 38059858650 1971706 0.00 18900 19790 17400 19790 10670 15230 19303.01 0.00 0 -8407 15230 15230 15230 15230 15230 15230 15230 199 4560 5000 0 10 1 3981814 788 -2.87 0.90 12 49.52 -6893.00 22071.00 19790 20250411 0.00 3020 20250401 555.30 19790 0.00 20250411 3020 555.30 20250401 19790 0.00 20250411 394 4922.84 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 02 N
4 20250411 140447 53 100.00 KOSDAQ 신고가 건설 N N N N N 19790 4560 1 29.94 38022772190 1969832 0.00 18900 19790 17400 19790 10670 15230 19302.55 0.00 0 -8407 15230 15230 15230 15230 15230 15230 15230 199 4560 5000 0 10 1 3981814 788 -2.87 0.90 12 49.47 -6893.00 22071.00 19790 20250411 0.00 3020 20250401 555.30 19790 0.00 20250411 3020 555.30 20250401 19790 0.00 20250411 394 4922.84 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 02 N
5 20250411 130448 53 100.00 KOSDAQ 신고가 건설 N N N N N 19790 4560 1 29.94 37952082310 1966260 0.00 18900 19790 17400 19790 10670 15230 19301.66 0.00 0 -8407 15230 15230 15230 15230 15230 15230 15230 199 4560 5000 0 10 1 3981814 788 -2.87 0.90 12 49.38 -6893.00 22071.00 19790 20250411 0.00 3020 20250401 555.30 19790 0.00 20250411 3020 555.30 20250401 19790 0.00 20250411 394 4922.84 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 02 N
6 20250411 120448 53 100.00 KOSDAQ 신고가 건설 N N N N N 19790 4560 1 29.94 37829463470 1960064 0.00 18900 19790 17400 19790 10670 15230 19300.12 0.00 0 -8407 15230 15230 15230 15230 15230 15230 15230 199 4560 5000 0 10 1 3981814 788 -2.87 0.90 12 49.23 -6893.00 22071.00 19790 20250411 0.00 3020 20250401 555.30 19790 0.00 20250411 3020 555.30 20250401 19790 0.00 20250411 394 4922.84 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 02 N
7 20250411 110447 53 100.00 KOSDAQ 신고가 건설 N N N N N 19790 4560 1 29.94 37738013880 1955443 0.00 18900 19790 17400 19790 10670 15230 19298.96 0.00 0 -8407 15230 15230 15230 15230 15230 15230 15230 199 4560 5000 0 10 1 3981814 788 -2.87 0.90 12 49.11 -6893.00 22071.00 19790 20250411 0.00 3020 20250401 555.30 19790 0.00 20250411 3020 555.30 20250401 19790 0.00 20250411 394 4922.84 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 02 N
8 20250411 100448 53 100.00 KOSDAQ 신고가 건설 N N N N N 19790 4560 1 29.94 37581514560 1947535 0.00 18900 19790 17400 19790 10670 15230 19296.96 0.00 0 -8407 15230 15230 15230 15230 15230 15230 15230 199 4560 5000 0 10 1 3981814 788 -2.87 0.90 12 48.91 -6893.00 22071.00 19790 20250411 0.00 3020 20250401 555.30 19790 0.00 20250411 3020 555.30 20250401 19790 0.00 20250411 394 4922.84 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 02 N
9 20250411 090451 53 100.00 KOSDAQ 신고가 건설 N N N N N 18870 3640 2 23.90 8968301295 483809 0.00 18900 18980 17400 19790 10670 15230 18536.86 0.00 0 -13799 15230 15230 15230 15230 15230 15230 15230 199 4560 5000 0 10 1 3981814 751 -2.74 0.85 12 12.15 -6893.00 22071.00 18980 20250411 -0.58 3020 20250401 524.83 18980 -0.58 20250411 3020 524.83 20250401 18980 -0.58 20250411 394 4689.34 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 02 N
10 20250410 160445 58 100.00 KOSDAQ 건설 N N N N N 15230 0 3 0.00 0 0 0.00 0 0 0 19790 10670 15230 0.00 0.00 0 0 15383 15306 15153 15076 14923 15345 15115 199 4560 5000 0 10 1 3981814 606 -2.21 0.69 12 0.00 -6893.00 22071.00 15230 20250409 0.00 3020 20250401 404.30 15230 0.00 20250409 3020 404.30 20250401 15230 0.00 20250409 394 3765.48 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 02 N
11 20250410 150447 58 100.00 KOSDAQ 건설 N N N N N 15230 0 3 0.00 0 0 0.00 0 0 0 19790 10670 15230 0.00 0.00 0 0 15383 15306 15153 15076 14923 15345 15115 199 4560 5000 0 10 1 3981814 606 -2.21 0.69 12 0.00 -6893.00 22071.00 15230 20250409 0.00 3020 20250401 404.30 15230 0.00 20250409 3020 404.30 20250401 15230 0.00 20250409 394 3765.48 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 02 N
12 20250410 140446 58 100.00 KOSDAQ 건설 N N N N N 15230 0 3 0.00 0 0 0.00 0 0 0 19790 10670 15230 0.00 0.00 0 0 15383 15306 15153 15076 14923 15345 15115 199 4560 5000 0 10 1 3981814 606 -2.21 0.69 12 0.00 -6893.00 22071.00 15230 20250409 0.00 3020 20250401 404.30 15230 0.00 20250409 3020 404.30 20250401 15230 0.00 20250409 394 3765.48 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 02 N