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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
044180/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
20250430,160504,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,779,27,2,3.59,2616029567,3240036,573.77,770,849,770,977,527,752,807.41,5.37,0,-241437,814,782,745,713,676,764,695,134,225,500,460,1,1,26717799,208,4.61,0.53,12,12.13,169.00,1477.00,1355,20250401,-42.51,382,20241205,103.93,1355,-42.51,20250401,419,85.92,20250211,1355,-42.51,20250401,382,103.93,20241205,0.00,Y,044180,500,133 억,,1434371,N,N,0,N,00,N
20250430,150508,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,809,57,2,7.58,2524593912,3123572,553.15,770,849,770,977,527,752,808.24,5.37,0,-264603,814,782,745,713,676,764,695,134,225,500,460,1,1,26717799,216,4.79,0.55,12,11.69,169.00,1477.00,1355,20250401,-40.30,382,20241205,111.78,1355,-40.30,20250401,419,93.08,20250211,1355,-40.30,20250401,382,111.78,20241205,0.00,Y,044180,500,133 억,,1434371,N,N,0,N,00,N
20250430,140509,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,796,44,2,5.85,2375413799,2935373,519.82,770,849,770,977,527,752,809.24,5.37,0,-294721,814,782,745,713,676,764,695,134,225,500,460,1,1,26717799,213,4.71,0.54,12,10.99,169.00,1477.00,1355,20250401,-41.25,382,20241205,108.38,1355,-41.25,20250401,419,89.98,20250211,1355,-41.25,20250401,382,108.38,20241205,0.00,Y,044180,500,133 억,,1434371,N,N,0,N,00,N
20250430,130509,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,798,46,2,6.12,2251676157,2780252,492.35,770,849,770,977,527,752,809.88,5.37,0,-274895,814,782,745,713,676,764,695,134,225,500,460,1,1,26717799,213,4.72,0.54,12,10.41,169.00,1477.00,1355,20250401,-41.11,382,20241205,108.90,1355,-41.11,20250401,419,90.45,20250211,1355,-41.11,20250401,382,108.90,20241205,0.00,Y,044180,500,133 억,,1434371,N,N,0,N,00,N
20250430,120511,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,822,70,2,9.31,1943878216,2401131,425.21,770,849,770,977,527,752,809.57,5.37,0,-180785,814,782,745,713,676,764,695,134,225,500,460,1,1,26717799,220,4.86,0.56,12,8.99,169.00,1477.00,1355,20250401,-39.34,382,20241205,115.18,1355,-39.34,20250401,419,96.18,20250211,1355,-39.34,20250401,382,115.18,20241205,0.00,Y,044180,500,133 억,,1434371,N,N,0,N,00,N
20250430,110508,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,790,38,2,5.05,1396163971,1729141,306.21,770,849,770,977,527,752,807.43,5.37,0,-297818,814,782,745,713,676,764,695,134,225,500,460,1,1,26717799,211,4.67,0.53,12,6.47,169.00,1477.00,1355,20250401,-41.70,382,20241205,106.81,1355,-41.70,20250401,419,88.54,20250211,1355,-41.70,20250401,382,106.81,20241205,0.00,Y,044180,500,133 억,,1434371,N,N,0,N,00,N
20250430,100511,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,777,25,2,3.32,1237557271,1526299,270.29,770,849,770,977,527,752,810.82,5.37,0,-297101,814,782,745,713,676,764,695,134,225,500,460,1,1,26717799,208,4.60,0.53,12,5.71,169.00,1477.00,1355,20250401,-42.66,382,20241205,103.40,1355,-42.66,20250401,419,85.44,20250211,1355,-42.66,20250401,382,103.40,20241205,0.00,Y,044180,500,133 억,,1434371,N,N,0,N,00,N
20250430,090511,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,846,94,2,12.50,367267078,450037,79.70,770,846,770,977,527,752,816.08,5.37,0,-15886,814,782,745,713,676,764,695,134,225,500,460,1,1,26717799,226,5.01,0.57,12,1.68,169.00,1477.00,1355,20250401,-37.56,382,20241205,121.47,1355,-37.56,20250401,419,101.91,20250211,1355,-37.56,20250401,382,121.47,20241205,0.00,Y,044180,500,133 억,,1434371,Y,N,0,N,00,N
20250429,160504,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,752,-4,5,-0.53,421931486,559004,62.68,757,777,708,982,530,756,754.80,4.69,0,122644,864,809,769,714,674,790,695,134,226,500,460,1,1,26717799,201,4.45,0.51,12,2.09,169.00,1477.00,1355,20250401,-44.50,382,20241205,96.86,1355,-44.50,20250401,419,79.47,20250211,1355,-44.50,20250401,382,96.86,20241205,0.00,Y,044180,500,133 억,,1252422,N,N,0,N,00,N
20250429,150507,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,768,12,2,1.59,396743456,525683,58.95,757,777,708,982,530,756,754.72,4.69,0,112939,864,809,769,714,674,790,695,134,226,500,460,1,1,26717799,205,4.54,0.52,12,1.97,169.00,1477.00,1355,20250401,-43.32,382,20241205,101.05,1355,-43.32,20250401,419,83.29,20250211,1355,-43.32,20250401,382,101.05,20241205,0.00,Y,044180,500,133 억,,1252422,N,N,0,N,00,N
20250429,140507,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,772,16,2,2.12,356776262,473899,53.14,757,777,708,982,530,756,752.85,4.69,0,112195,864,809,769,714,674,790,695,134,226,500,460,1,1,26717799,206,4.57,0.52,12,1.77,169.00,1477.00,1355,20250401,-43.03,382,20241205,102.09,1355,-43.03,20250401,419,84.25,20250211,1355,-43.03,20250401,382,102.09,20241205,0.00,Y,044180,500,133 억,,1252422,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 20250430 160504 57 100.00 KOSDAQ 건설 N N N N N 779 27 2 3.59 2616029567 3240036 573.77 770 849 770 977 527 752 807.41 5.37 0 -241437 814 782 745 713 676 764 695 134 225 500 460 1 1 26717799 208 4.61 0.53 12 12.13 169.00 1477.00 1355 20250401 -42.51 382 20241205 103.93 1355 -42.51 20250401 419 85.92 20250211 1355 -42.51 20250401 382 103.93 20241205 0.00 Y 044180 500 133 억 1434371 N N 0 N 00 N
3 20250430 150508 57 100.00 KOSDAQ 건설 N N N N N 809 57 2 7.58 2524593912 3123572 553.15 770 849 770 977 527 752 808.24 5.37 0 -264603 814 782 745 713 676 764 695 134 225 500 460 1 1 26717799 216 4.79 0.55 12 11.69 169.00 1477.00 1355 20250401 -40.30 382 20241205 111.78 1355 -40.30 20250401 419 93.08 20250211 1355 -40.30 20250401 382 111.78 20241205 0.00 Y 044180 500 133 억 1434371 N N 0 N 00 N
4 20250430 140509 57 100.00 KOSDAQ 건설 N N N N N 796 44 2 5.85 2375413799 2935373 519.82 770 849 770 977 527 752 809.24 5.37 0 -294721 814 782 745 713 676 764 695 134 225 500 460 1 1 26717799 213 4.71 0.54 12 10.99 169.00 1477.00 1355 20250401 -41.25 382 20241205 108.38 1355 -41.25 20250401 419 89.98 20250211 1355 -41.25 20250401 382 108.38 20241205 0.00 Y 044180 500 133 억 1434371 N N 0 N 00 N
5 20250430 130509 57 100.00 KOSDAQ 건설 N N N N N 798 46 2 6.12 2251676157 2780252 492.35 770 849 770 977 527 752 809.88 5.37 0 -274895 814 782 745 713 676 764 695 134 225 500 460 1 1 26717799 213 4.72 0.54 12 10.41 169.00 1477.00 1355 20250401 -41.11 382 20241205 108.90 1355 -41.11 20250401 419 90.45 20250211 1355 -41.11 20250401 382 108.90 20241205 0.00 Y 044180 500 133 억 1434371 N N 0 N 00 N
6 20250430 120511 57 100.00 KOSDAQ 건설 N N N N N 822 70 2 9.31 1943878216 2401131 425.21 770 849 770 977 527 752 809.57 5.37 0 -180785 814 782 745 713 676 764 695 134 225 500 460 1 1 26717799 220 4.86 0.56 12 8.99 169.00 1477.00 1355 20250401 -39.34 382 20241205 115.18 1355 -39.34 20250401 419 96.18 20250211 1355 -39.34 20250401 382 115.18 20241205 0.00 Y 044180 500 133 억 1434371 N N 0 N 00 N
7 20250430 110508 57 100.00 KOSDAQ 건설 N N N N N 790 38 2 5.05 1396163971 1729141 306.21 770 849 770 977 527 752 807.43 5.37 0 -297818 814 782 745 713 676 764 695 134 225 500 460 1 1 26717799 211 4.67 0.53 12 6.47 169.00 1477.00 1355 20250401 -41.70 382 20241205 106.81 1355 -41.70 20250401 419 88.54 20250211 1355 -41.70 20250401 382 106.81 20241205 0.00 Y 044180 500 133 억 1434371 N N 0 N 00 N
8 20250430 100511 57 100.00 KOSDAQ 건설 N N N N N 777 25 2 3.32 1237557271 1526299 270.29 770 849 770 977 527 752 810.82 5.37 0 -297101 814 782 745 713 676 764 695 134 225 500 460 1 1 26717799 208 4.60 0.53 12 5.71 169.00 1477.00 1355 20250401 -42.66 382 20241205 103.40 1355 -42.66 20250401 419 85.44 20250211 1355 -42.66 20250401 382 103.40 20241205 0.00 Y 044180 500 133 억 1434371 N N 0 N 00 N
9 20250430 090511 57 100.00 KOSDAQ 건설 N N N N N 846 94 2 12.50 367267078 450037 79.70 770 846 770 977 527 752 816.08 5.37 0 -15886 814 782 745 713 676 764 695 134 225 500 460 1 1 26717799 226 5.01 0.57 12 1.68 169.00 1477.00 1355 20250401 -37.56 382 20241205 121.47 1355 -37.56 20250401 419 101.91 20250211 1355 -37.56 20250401 382 121.47 20241205 0.00 Y 044180 500 133 억 1434371 Y N 0 N 00 N
10 20250429 160504 57 100.00 KOSDAQ 건설 N N N N N 752 -4 5 -0.53 421931486 559004 62.68 757 777 708 982 530 756 754.80 4.69 0 122644 864 809 769 714 674 790 695 134 226 500 460 1 1 26717799 201 4.45 0.51 12 2.09 169.00 1477.00 1355 20250401 -44.50 382 20241205 96.86 1355 -44.50 20250401 419 79.47 20250211 1355 -44.50 20250401 382 96.86 20241205 0.00 Y 044180 500 133 억 1252422 N N 0 N 00 N
11 20250429 150507 57 100.00 KOSDAQ 건설 N N N N N 768 12 2 1.59 396743456 525683 58.95 757 777 708 982 530 756 754.72 4.69 0 112939 864 809 769 714 674 790 695 134 226 500 460 1 1 26717799 205 4.54 0.52 12 1.97 169.00 1477.00 1355 20250401 -43.32 382 20241205 101.05 1355 -43.32 20250401 419 83.29 20250211 1355 -43.32 20250401 382 101.05 20241205 0.00 Y 044180 500 133 억 1252422 N N 0 N 00 N
12 20250429 140507 57 100.00 KOSDAQ 건설 N N N N N 772 16 2 2.12 356776262 473899 53.14 757 777 708 982 530 756 752.85 4.69 0 112195 864 809 769 714 674 790 695 134 226 500 460 1 1 26717799 206 4.57 0.52 12 1.77 169.00 1477.00 1355 20250401 -43.03 382 20241205 102.09 1355 -43.03 20250401 419 84.25 20250211 1355 -43.03 20250401 382 102.09 20241205 0.00 Y 044180 500 133 억 1252422 N N 0 N 00 N