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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 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
20250421,160451,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,862,-74,5,-7.91,1448694211,1623743,106.66,929,959,840,1216,656,936,892.29,3.20,0,116786,1017,976,954,913,891,965,902,134,280,500,580,1,1,26717799,230,5.10,0.58,12,6.08,169.00,1477.00,1355,20250401,-36.38,382,20241205,125.65,1355,-36.38,20250401,419,105.73,20250211,1355,-36.38,20250401,382,125.65,20241205,0.00,Y,044180,500,133 억,,855214,N,N,2481,N,00,N
20250421,150459,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,862,-74,5,-7.91,1342292456,1499537,98.50,929,959,840,1216,656,936,895.11,3.20,0,98764,1017,976,954,913,891,965,902,134,280,500,580,1,1,26717799,230,5.10,0.58,12,5.61,169.00,1477.00,1355,20250401,-36.38,382,20241205,125.65,1355,-36.38,20250401,419,105.73,20250211,1355,-36.38,20250401,382,125.65,20241205,0.00,Y,044180,500,133 억,,855214,N,N,0,N,00,N
20250421,140500,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,861,-75,5,-8.01,1219673656,1356711,89.12,929,959,840,1216,656,936,898.97,3.20,0,80502,1017,976,954,913,891,965,902,134,280,500,580,1,1,26717799,230,5.09,0.58,12,5.08,169.00,1477.00,1355,20250401,-36.46,382,20241205,125.39,1355,-36.46,20250401,419,105.49,20250211,1355,-36.46,20250401,382,125.39,20241205,0.00,Y,044180,500,133 억,,855214,N,N,0,N,00,N
20250421,130459,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,862,-74,5,-7.91,1132296329,1255702,82.48,929,959,840,1216,656,936,901.70,3.20,0,73051,1017,976,954,913,891,965,902,134,280,500,580,1,1,26717799,230,5.10,0.58,12,4.70,169.00,1477.00,1355,20250401,-36.38,382,20241205,125.65,1355,-36.38,20250401,419,105.73,20250211,1355,-36.38,20250401,382,125.65,20241205,0.00,Y,044180,500,133 억,,855214,N,N,0,N,00,N
20250421,120458,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,885,-51,5,-5.45,882599336,968777,63.64,929,959,880,1216,656,936,911.02,3.20,0,5956,1017,976,954,913,891,965,902,134,280,500,580,1,1,26717799,236,5.24,0.60,12,3.63,169.00,1477.00,1355,20250401,-34.69,382,20241205,131.68,1355,-34.69,20250401,419,111.22,20250211,1355,-34.69,20250401,382,131.68,20241205,0.00,Y,044180,500,133 억,,855214,N,N,0,N,00,N
20250421,110459,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,904,-32,5,-3.42,690266635,752677,49.44,929,959,898,1216,656,936,917.06,3.20,0,31304,1017,976,954,913,891,965,902,134,280,500,580,1,1,26717799,242,5.35,0.61,12,2.82,169.00,1477.00,1355,20250401,-33.28,382,20241205,136.65,1355,-33.28,20250401,419,115.75,20250211,1355,-33.28,20250401,382,136.65,20241205,0.00,Y,044180,500,133 억,,855214,N,N,0,N,00,N
20250421,100455,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,904,-32,5,-3.42,499510952,541406,35.56,929,959,903,1216,656,936,922.59,3.20,0,53459,1017,976,954,913,891,965,902,134,280,500,580,1,1,26717799,242,5.35,0.61,12,2.03,169.00,1477.00,1355,20250401,-33.28,382,20241205,136.65,1355,-33.28,20250401,419,115.75,20250211,1355,-33.28,20250401,382,136.65,20241205,0.00,Y,044180,500,133 억,,855214,N,N,0,N,00,N
20250421,090510,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,936,0,3,0.00,113472824,120826,7.94,929,959,925,1216,656,936,939.17,3.20,0,44310,1017,976,954,913,891,965,902,134,280,500,580,1,1,26717799,250,5.54,0.63,12,0.45,169.00,1477.00,1355,20250401,-30.92,382,20241205,145.03,1355,-30.92,20250401,419,123.39,20250211,1355,-30.92,20250401,382,145.03,20241205,0.00,Y,044180,500,133 억,,855214,N,N,0,N,00,N
20250418,160451,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,936,-65,5,-6.49,1445073174,1512684,124.26,991,995,932,1301,701,1001,955.36,3.69,0,-132274,1057,1029,982,954,907,1043,968,134,300,500,620,1,1,26717799,250,5.54,0.63,12,5.66,169.00,1477.00,1355,20250401,-30.92,382,20241205,145.03,1355,-30.92,20250401,419,123.39,20250211,1355,-30.92,20250401,382,145.03,20241205,0.00,Y,044180,500,133 억,,986164,N,N,12880,N,00,N
20250418,150456,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,947,-54,5,-5.39,1364357434,1426696,117.19,991,995,932,1301,701,1001,956.31,3.69,0,-133089,1057,1029,982,954,907,1043,968,134,300,500,620,1,1,26717799,253,5.60,0.64,12,5.34,169.00,1477.00,1355,20250401,-30.11,382,20241205,147.91,1355,-30.11,20250401,419,126.01,20250211,1355,-30.11,20250401,382,147.91,20241205,0.00,Y,044180,500,133 억,,986164,N,N,12880,N,00,N
20250418,140459,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,953,-48,5,-4.80,1243719043,1299408,106.74,991,995,932,1301,701,1001,957.14,3.69,0,-122216,1057,1029,982,954,907,1043,968,134,300,500,620,1,1,26717799,255,5.64,0.65,12,4.86,169.00,1477.00,1355,20250401,-29.67,382,20241205,149.48,1355,-29.67,20250401,419,127.45,20250211,1355,-29.67,20250401,382,149.48,20241205,0.00,Y,044180,500,133 억,,986164,N,N,12880,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 20250421 160451 57 100.00 KOSDAQ 건설 N N N N N 862 -74 5 -7.91 1448694211 1623743 106.66 929 959 840 1216 656 936 892.29 3.20 0 116786 1017 976 954 913 891 965 902 134 280 500 580 1 1 26717799 230 5.10 0.58 12 6.08 169.00 1477.00 1355 20250401 -36.38 382 20241205 125.65 1355 -36.38 20250401 419 105.73 20250211 1355 -36.38 20250401 382 125.65 20241205 0.00 Y 044180 500 133 억 855214 N N 2481 N 00 N
3 20250421 150459 57 100.00 KOSDAQ 건설 N N N N N 862 -74 5 -7.91 1342292456 1499537 98.50 929 959 840 1216 656 936 895.11 3.20 0 98764 1017 976 954 913 891 965 902 134 280 500 580 1 1 26717799 230 5.10 0.58 12 5.61 169.00 1477.00 1355 20250401 -36.38 382 20241205 125.65 1355 -36.38 20250401 419 105.73 20250211 1355 -36.38 20250401 382 125.65 20241205 0.00 Y 044180 500 133 억 855214 N N 0 N 00 N
4 20250421 140500 57 100.00 KOSDAQ 건설 N N N N N 861 -75 5 -8.01 1219673656 1356711 89.12 929 959 840 1216 656 936 898.97 3.20 0 80502 1017 976 954 913 891 965 902 134 280 500 580 1 1 26717799 230 5.09 0.58 12 5.08 169.00 1477.00 1355 20250401 -36.46 382 20241205 125.39 1355 -36.46 20250401 419 105.49 20250211 1355 -36.46 20250401 382 125.39 20241205 0.00 Y 044180 500 133 억 855214 N N 0 N 00 N
5 20250421 130459 57 100.00 KOSDAQ 건설 N N N N N 862 -74 5 -7.91 1132296329 1255702 82.48 929 959 840 1216 656 936 901.70 3.20 0 73051 1017 976 954 913 891 965 902 134 280 500 580 1 1 26717799 230 5.10 0.58 12 4.70 169.00 1477.00 1355 20250401 -36.38 382 20241205 125.65 1355 -36.38 20250401 419 105.73 20250211 1355 -36.38 20250401 382 125.65 20241205 0.00 Y 044180 500 133 억 855214 N N 0 N 00 N
6 20250421 120458 57 100.00 KOSDAQ 건설 N N N N N 885 -51 5 -5.45 882599336 968777 63.64 929 959 880 1216 656 936 911.02 3.20 0 5956 1017 976 954 913 891 965 902 134 280 500 580 1 1 26717799 236 5.24 0.60 12 3.63 169.00 1477.00 1355 20250401 -34.69 382 20241205 131.68 1355 -34.69 20250401 419 111.22 20250211 1355 -34.69 20250401 382 131.68 20241205 0.00 Y 044180 500 133 억 855214 N N 0 N 00 N
7 20250421 110459 57 100.00 KOSDAQ 건설 N N N N N 904 -32 5 -3.42 690266635 752677 49.44 929 959 898 1216 656 936 917.06 3.20 0 31304 1017 976 954 913 891 965 902 134 280 500 580 1 1 26717799 242 5.35 0.61 12 2.82 169.00 1477.00 1355 20250401 -33.28 382 20241205 136.65 1355 -33.28 20250401 419 115.75 20250211 1355 -33.28 20250401 382 136.65 20241205 0.00 Y 044180 500 133 억 855214 N N 0 N 00 N
8 20250421 100455 57 100.00 KOSDAQ 건설 N N N N N 904 -32 5 -3.42 499510952 541406 35.56 929 959 903 1216 656 936 922.59 3.20 0 53459 1017 976 954 913 891 965 902 134 280 500 580 1 1 26717799 242 5.35 0.61 12 2.03 169.00 1477.00 1355 20250401 -33.28 382 20241205 136.65 1355 -33.28 20250401 419 115.75 20250211 1355 -33.28 20250401 382 136.65 20241205 0.00 Y 044180 500 133 억 855214 N N 0 N 00 N
9 20250421 090510 57 100.00 KOSDAQ 건설 N N N N N 936 0 3 0.00 113472824 120826 7.94 929 959 925 1216 656 936 939.17 3.20 0 44310 1017 976 954 913 891 965 902 134 280 500 580 1 1 26717799 250 5.54 0.63 12 0.45 169.00 1477.00 1355 20250401 -30.92 382 20241205 145.03 1355 -30.92 20250401 419 123.39 20250211 1355 -30.92 20250401 382 145.03 20241205 0.00 Y 044180 500 133 억 855214 N N 0 N 00 N
10 20250418 160451 57 100.00 KOSDAQ 건설 N N N N N 936 -65 5 -6.49 1445073174 1512684 124.26 991 995 932 1301 701 1001 955.36 3.69 0 -132274 1057 1029 982 954 907 1043 968 134 300 500 620 1 1 26717799 250 5.54 0.63 12 5.66 169.00 1477.00 1355 20250401 -30.92 382 20241205 145.03 1355 -30.92 20250401 419 123.39 20250211 1355 -30.92 20250401 382 145.03 20241205 0.00 Y 044180 500 133 억 986164 N N 12880 N 00 N
11 20250418 150456 57 100.00 KOSDAQ 건설 N N N N N 947 -54 5 -5.39 1364357434 1426696 117.19 991 995 932 1301 701 1001 956.31 3.69 0 -133089 1057 1029 982 954 907 1043 968 134 300 500 620 1 1 26717799 253 5.60 0.64 12 5.34 169.00 1477.00 1355 20250401 -30.11 382 20241205 147.91 1355 -30.11 20250401 419 126.01 20250211 1355 -30.11 20250401 382 147.91 20241205 0.00 Y 044180 500 133 억 986164 N N 12880 N 00 N
12 20250418 140459 57 100.00 KOSDAQ 건설 N N N N N 953 -48 5 -4.80 1243719043 1299408 106.74 991 995 932 1301 701 1001 957.14 3.69 0 -122216 1057 1029 982 954 907 1043 968 134 300 500 620 1 1 26717799 255 5.64 0.65 12 4.86 169.00 1477.00 1355 20250401 -29.67 382 20241205 149.48 1355 -29.67 20250401 419 127.45 20250211 1355 -29.67 20250401 382 149.48 20241205 0.00 Y 044180 500 133 억 986164 N N 12880 N 00 N