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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160449,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,32350,3850,2,13.51,303721059425,9555052,128.92,30650,35500,26700,37050,19950,28500,31785.33,0.00,0,-806,42400,35450,31850,24900,21300,33650,23100,199,8550,5000,0,50,1,3981814,1288,-4.69,1.47,12,239.97,-6893.00,22071.00,56400,20250418,-42.64,3020,20250401,971.19,56400,-42.64,20250418,3020,971.19,20250401,56400,-42.64,20250418,394,8110.66,20240422,0.00,Y,042940,5000,199 억,,0,N,N,192,N,03,N
20250422,150457,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,32250,3750,2,13.16,275617725625,8691348,117.27,30650,35500,26700,37050,19950,28500,31711.80,0.00,0,-3067,42400,35450,31850,24900,21300,33650,23100,199,8550,5000,0,50,1,3981814,1284,-4.68,1.46,12,218.28,-6893.00,22071.00,56400,20250418,-42.82,3020,20250401,967.88,56400,-42.82,20250418,3020,967.88,20250401,56400,-42.82,20250418,394,8085.28,20240422,0.00,Y,042940,5000,199 억,,0,N,N,418,N,03,N
20250422,140456,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,29550,1050,2,3.68,167727652575,5404628,72.92,30650,35000,26700,37050,19950,28500,31034.17,0.00,0,-3805,42400,35450,31850,24900,21300,33650,23100,199,8550,5000,0,50,1,3981814,1177,-4.29,1.34,12,135.73,-6893.00,22071.00,56400,20250418,-47.61,3020,20250401,878.48,56400,-47.61,20250418,3020,878.48,20250401,56400,-47.61,20250418,394,7400.00,20240422,0.00,Y,042940,5000,199 억,,0,N,N,418,N,03,N
20250422,130455,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,27750,-750,5,-2.63,132880680575,4219152,56.93,30650,35000,27300,37050,19950,28500,31494.77,0.00,0,13745,42400,35450,31850,24900,21300,33650,23100,199,8550,5000,0,50,1,3981814,1105,-4.03,1.26,12,105.96,-6893.00,22071.00,56400,20250418,-50.80,3020,20250401,818.87,56400,-50.80,20250418,3020,818.87,20250401,56400,-50.80,20250418,394,6943.15,20240422,0.00,Y,042940,5000,199 억,,0,N,N,418,N,03,N
20250422,120456,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,29150,650,2,2.28,121365260275,3811721,51.43,30650,35000,29050,37050,19950,28500,31840.18,0.00,0,11285,42400,35450,31850,24900,21300,33650,23100,199,8550,5000,0,50,1,3981814,1161,-4.23,1.32,12,95.73,-6893.00,22071.00,56400,20250418,-48.32,3020,20250401,865.23,56400,-48.32,20250418,3020,865.23,20250401,56400,-48.32,20250418,394,7298.48,20240422,0.00,Y,042940,5000,199 억,,0,N,N,418,N,03,N
20250422,110456,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,30150,1650,2,5.79,114121074100,3566630,48.12,30650,35000,29450,37050,19950,28500,31997.07,0.00,0,13083,42400,35450,31850,24900,21300,33650,23100,199,8550,5000,0,50,1,3981814,1201,-4.37,1.37,12,89.57,-6893.00,22071.00,56400,20250418,-46.54,3020,20250401,898.34,56400,-46.54,20250418,3020,898.34,20250401,56400,-46.54,20250418,394,7552.28,20240422,0.00,Y,042940,5000,199 억,,0,N,N,418,N,03,N
20250422,100456,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,29550,1050,2,3.68,99367813025,3078652,41.54,30650,35000,29500,37050,19950,28500,32276.63,0.00,0,8620,42400,35450,31850,24900,21300,33650,23100,199,8550,5000,0,50,1,3981814,1177,-4.29,1.34,12,77.32,-6893.00,22071.00,56400,20250418,-47.61,3020,20250401,878.48,56400,-47.61,20250418,3020,878.48,20250401,56400,-47.61,20250418,394,7400.00,20240422,0.00,Y,042940,5000,199 억,,0,N,N,418,N,03,N
20250422,090456,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,33500,5000,2,17.54,26176980050,809703,10.92,30650,33550,30650,37050,19950,28500,32329.99,0.00,0,-2228,42400,35450,31850,24900,21300,33650,23100,199,8550,5000,0,50,1,3981814,1334,-4.86,1.52,12,20.34,-6893.00,22071.00,56400,20250418,-40.60,3020,20250401,1009.27,56400,-40.60,20250418,3020,1009.27,20250401,56400,-40.60,20250418,394,8402.54,20240422,0.00,Y,042940,5000,199 억,,0,N,N,418,N,03,N
20250421,160446,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,28500,-9550,5,-25.10,246594349350,7280690,67.52,34050,38800,28250,49450,26650,38050,33879.83,0.00,0,1812,63016,50532,43916,31432,24816,47225,28125,199,11400,5000,0,50,1,3981814,1135,-4.13,1.29,12,182.85,-6893.00,22071.00,56400,20250418,-49.47,3020,20250401,843.71,56400,-49.47,20250418,3020,843.71,20250401,56400,-49.47,20250418,394,7133.50,20240422,0.00,Y,042940,5000,199 억,,0,N,N,418,N,03,N
20250421,150454,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,28700,-9350,5,-24.57,237644109425,6971006,64.65,34050,38800,28250,49450,26650,38050,34090.12,0.00,0,1483,63016,50532,43916,31432,24816,47225,28125,199,11400,5000,0,50,1,3981814,1143,-4.16,1.30,12,175.07,-6893.00,22071.00,56400,20250418,-49.11,3020,20250401,850.33,56400,-49.11,20250418,3020,850.33,20250401,56400,-49.11,20250418,394,7184.26,20240422,0.00,Y,042940,5000,199 억,,0,N,N,712,N,03,N
20250421,140454,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,31100,-6950,5,-18.27,211829545025,6100738,56.58,34050,38800,31000,49450,26650,38050,34721.73,0.00,0,-793,63016,50532,43916,31432,24816,47225,28125,199,11400,5000,0,50,1,3981814,1238,-4.51,1.41,12,153.22,-6893.00,22071.00,56400,20250418,-44.86,3020,20250401,929.80,56400,-44.86,20250418,3020,929.80,20250401,56400,-44.86,20250418,394,7793.40,20240422,0.00,Y,042940,5000,199 억,,0,N,N,712,N,03,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 20250422 160449 52 100.00 KOSDAQ 건설 N N N N N 32350 3850 2 13.51 303721059425 9555052 128.92 30650 35500 26700 37050 19950 28500 31785.33 0.00 0 -806 42400 35450 31850 24900 21300 33650 23100 199 8550 5000 0 50 1 3981814 1288 -4.69 1.47 12 239.97 -6893.00 22071.00 56400 20250418 -42.64 3020 20250401 971.19 56400 -42.64 20250418 3020 971.19 20250401 56400 -42.64 20250418 394 8110.66 20240422 0.00 Y 042940 5000 199 억 0 N N 192 N 03 N
3 20250422 150457 52 100.00 KOSDAQ 건설 N N N N N 32250 3750 2 13.16 275617725625 8691348 117.27 30650 35500 26700 37050 19950 28500 31711.80 0.00 0 -3067 42400 35450 31850 24900 21300 33650 23100 199 8550 5000 0 50 1 3981814 1284 -4.68 1.46 12 218.28 -6893.00 22071.00 56400 20250418 -42.82 3020 20250401 967.88 56400 -42.82 20250418 3020 967.88 20250401 56400 -42.82 20250418 394 8085.28 20240422 0.00 Y 042940 5000 199 억 0 N N 418 N 03 N
4 20250422 140456 52 100.00 KOSDAQ 건설 N N N N N 29550 1050 2 3.68 167727652575 5404628 72.92 30650 35000 26700 37050 19950 28500 31034.17 0.00 0 -3805 42400 35450 31850 24900 21300 33650 23100 199 8550 5000 0 50 1 3981814 1177 -4.29 1.34 12 135.73 -6893.00 22071.00 56400 20250418 -47.61 3020 20250401 878.48 56400 -47.61 20250418 3020 878.48 20250401 56400 -47.61 20250418 394 7400.00 20240422 0.00 Y 042940 5000 199 억 0 N N 418 N 03 N
5 20250422 130455 52 100.00 KOSDAQ 건설 N N N N N 27750 -750 5 -2.63 132880680575 4219152 56.93 30650 35000 27300 37050 19950 28500 31494.77 0.00 0 13745 42400 35450 31850 24900 21300 33650 23100 199 8550 5000 0 50 1 3981814 1105 -4.03 1.26 12 105.96 -6893.00 22071.00 56400 20250418 -50.80 3020 20250401 818.87 56400 -50.80 20250418 3020 818.87 20250401 56400 -50.80 20250418 394 6943.15 20240422 0.00 Y 042940 5000 199 억 0 N N 418 N 03 N
6 20250422 120456 52 100.00 KOSDAQ 건설 N N N N N 29150 650 2 2.28 121365260275 3811721 51.43 30650 35000 29050 37050 19950 28500 31840.18 0.00 0 11285 42400 35450 31850 24900 21300 33650 23100 199 8550 5000 0 50 1 3981814 1161 -4.23 1.32 12 95.73 -6893.00 22071.00 56400 20250418 -48.32 3020 20250401 865.23 56400 -48.32 20250418 3020 865.23 20250401 56400 -48.32 20250418 394 7298.48 20240422 0.00 Y 042940 5000 199 억 0 N N 418 N 03 N
7 20250422 110456 52 100.00 KOSDAQ 건설 N N N N N 30150 1650 2 5.79 114121074100 3566630 48.12 30650 35000 29450 37050 19950 28500 31997.07 0.00 0 13083 42400 35450 31850 24900 21300 33650 23100 199 8550 5000 0 50 1 3981814 1201 -4.37 1.37 12 89.57 -6893.00 22071.00 56400 20250418 -46.54 3020 20250401 898.34 56400 -46.54 20250418 3020 898.34 20250401 56400 -46.54 20250418 394 7552.28 20240422 0.00 Y 042940 5000 199 억 0 N N 418 N 03 N
8 20250422 100456 52 100.00 KOSDAQ 건설 N N N N N 29550 1050 2 3.68 99367813025 3078652 41.54 30650 35000 29500 37050 19950 28500 32276.63 0.00 0 8620 42400 35450 31850 24900 21300 33650 23100 199 8550 5000 0 50 1 3981814 1177 -4.29 1.34 12 77.32 -6893.00 22071.00 56400 20250418 -47.61 3020 20250401 878.48 56400 -47.61 20250418 3020 878.48 20250401 56400 -47.61 20250418 394 7400.00 20240422 0.00 Y 042940 5000 199 억 0 N N 418 N 03 N
9 20250422 090456 52 100.00 KOSDAQ 건설 N N N N N 33500 5000 2 17.54 26176980050 809703 10.92 30650 33550 30650 37050 19950 28500 32329.99 0.00 0 -2228 42400 35450 31850 24900 21300 33650 23100 199 8550 5000 0 50 1 3981814 1334 -4.86 1.52 12 20.34 -6893.00 22071.00 56400 20250418 -40.60 3020 20250401 1009.27 56400 -40.60 20250418 3020 1009.27 20250401 56400 -40.60 20250418 394 8402.54 20240422 0.00 Y 042940 5000 199 억 0 N N 418 N 03 N
10 20250421 160446 52 100.00 KOSDAQ 건설 N N N N N 28500 -9550 5 -25.10 246594349350 7280690 67.52 34050 38800 28250 49450 26650 38050 33879.83 0.00 0 1812 63016 50532 43916 31432 24816 47225 28125 199 11400 5000 0 50 1 3981814 1135 -4.13 1.29 12 182.85 -6893.00 22071.00 56400 20250418 -49.47 3020 20250401 843.71 56400 -49.47 20250418 3020 843.71 20250401 56400 -49.47 20250418 394 7133.50 20240422 0.00 Y 042940 5000 199 억 0 N N 418 N 03 N
11 20250421 150454 52 100.00 KOSDAQ 건설 N N N N N 28700 -9350 5 -24.57 237644109425 6971006 64.65 34050 38800 28250 49450 26650 38050 34090.12 0.00 0 1483 63016 50532 43916 31432 24816 47225 28125 199 11400 5000 0 50 1 3981814 1143 -4.16 1.30 12 175.07 -6893.00 22071.00 56400 20250418 -49.11 3020 20250401 850.33 56400 -49.11 20250418 3020 850.33 20250401 56400 -49.11 20250418 394 7184.26 20240422 0.00 Y 042940 5000 199 억 0 N N 712 N 03 N
12 20250421 140454 52 100.00 KOSDAQ 건설 N N N N N 31100 -6950 5 -18.27 211829545025 6100738 56.58 34050 38800 31000 49450 26650 38050 34721.73 0.00 0 -793 63016 50532 43916 31432 24816 47225 28125 199 11400 5000 0 50 1 3981814 1238 -4.51 1.41 12 153.22 -6893.00 22071.00 56400 20250418 -44.86 3020 20250401 929.80 56400 -44.86 20250418 3020 929.80 20250401 56400 -44.86 20250418 394 7793.40 20240422 0.00 Y 042940 5000 199 억 0 N N 712 N 03 N