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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035890/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
20250414,160417,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1620,35,2,2.21,388156404,244966,52.50,1580,1620,1555,2060,1110,1585,1584.42,4.66,0,34061,1645,1615,1600,1570,1555,1607,1562,1149,475,500,1170,1,1,229808457,3723,2.32,0.36,12,0.11,698.00,4506.00,1680,20241218,-3.57,1190,20240805,36.13,1664,-2.64,20250114,1459,11.03,20250311,1680,-3.57,20241218,1190,36.13,20240805,0.05,Y,035890,500,1149 억,,10702716,N,N,115,N,00,N
20250414,150419,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1615,30,2,1.89,335368561,212315,45.50,1580,1615,1555,2060,1110,1585,1579.58,4.66,0,44685,1645,1615,1600,1570,1555,1607,1562,1149,475,500,1170,1,1,229808457,3711,2.31,0.36,12,0.09,698.00,4506.00,1680,20241218,-3.87,1190,20240805,35.71,1664,-2.94,20250114,1459,10.69,20250311,1680,-3.87,20241218,1190,35.71,20240805,0.05,Y,035890,500,1149 억,,10702716,N,N,115,N,00,N
20250414,140419,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1589,4,2,0.25,262026082,166343,35.65,1580,1595,1555,2060,1110,1585,1575.22,4.66,0,29239,1645,1615,1600,1570,1555,1607,1562,1149,475,500,1170,1,1,229808457,3652,2.28,0.35,12,0.07,698.00,4506.00,1680,20241218,-5.42,1190,20240805,33.53,1664,-4.51,20250114,1459,8.91,20250311,1680,-5.42,20241218,1190,33.53,20240805,0.05,Y,035890,500,1149 억,,10702716,N,N,115,N,00,N
20250414,130419,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1589,4,2,0.25,231509356,147155,31.54,1580,1595,1555,2060,1110,1585,1573.23,4.66,0,30924,1645,1615,1600,1570,1555,1607,1562,1149,475,500,1170,1,1,229808457,3652,2.28,0.35,12,0.06,698.00,4506.00,1680,20241218,-5.42,1190,20240805,33.53,1664,-4.51,20250114,1459,8.91,20250311,1680,-5.42,20241218,1190,33.53,20240805,0.05,Y,035890,500,1149 억,,10702716,N,N,115,N,00,N
20250414,120420,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1592,7,2,0.44,208704918,132796,28.46,1580,1594,1555,2060,1110,1585,1571.62,4.66,0,28179,1645,1615,1600,1570,1555,1607,1562,1149,475,500,1170,1,1,229808457,3659,2.28,0.35,12,0.06,698.00,4506.00,1680,20241218,-5.24,1190,20240805,33.78,1664,-4.33,20250114,1459,9.12,20250311,1680,-5.24,20241218,1190,33.78,20240805,0.05,Y,035890,500,1149 억,,10702716,N,N,115,N,00,N
20250414,110418,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1582,-3,5,-0.19,188587720,120134,25.75,1580,1587,1555,2060,1110,1585,1569.81,4.66,0,28127,1645,1615,1600,1570,1555,1607,1562,1149,475,500,1170,1,1,229808457,3636,2.27,0.35,12,0.05,698.00,4506.00,1680,20241218,-5.83,1190,20240805,32.94,1664,-4.93,20250114,1459,8.43,20250311,1680,-5.83,20241218,1190,32.94,20240805,0.05,Y,035890,500,1149 억,,10702716,N,N,115,N,00,N
20250414,100419,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1562,-23,5,-1.45,135002474,86079,18.45,1580,1585,1555,2060,1110,1585,1568.36,4.66,0,9439,1645,1615,1600,1570,1555,1607,1562,1149,475,500,1170,1,1,229808457,3590,2.24,0.35,12,0.04,698.00,4506.00,1680,20241218,-7.02,1190,20240805,31.26,1664,-6.13,20250114,1459,7.06,20250311,1680,-7.02,20241218,1190,31.26,20240805,0.05,Y,035890,500,1149 억,,10702716,N,N,115,N,00,N
20250414,090419,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1577,-8,5,-0.50,15570410,9941,2.13,1580,1585,1555,2060,1110,1585,1566.28,4.66,0,1124,1645,1615,1600,1570,1555,1607,1562,1149,475,500,1170,1,1,229808457,3624,2.26,0.35,12,0.00,698.00,4506.00,1680,20241218,-6.13,1190,20240805,32.52,1664,-5.23,20250114,1459,8.09,20250311,1680,-6.13,20241218,1190,32.52,20240805,0.05,Y,035890,500,1149 억,,10702716,N,N,115,N,00,N
20250411,160415,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1585,-33,5,-2.04,749548222,465822,89.02,1619,1630,1585,2100,1133,1618,1609.09,4.59,0,27390,1655,1636,1606,1587,1557,1646,1597,1149,482,500,1190,1,1,229808457,3642,2.27,0.35,12,0.20,698.00,4506.00,1680,20241218,-5.65,1190,20240805,33.19,1664,-4.75,20250114,1459,8.64,20250311,1680,-5.65,20241218,1190,33.19,20240805,0.07,Y,035890,500,1149 억,,10544833,N,N,115,N,00,N
20250411,150418,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1586,-32,5,-1.98,561449264,347446,66.40,1619,1630,1585,2100,1133,1618,1615.93,4.59,0,69399,1655,1636,1606,1587,1557,1646,1597,1149,482,500,1190,1,1,229808457,3645,2.27,0.35,12,0.15,698.00,4506.00,1680,20241218,-5.60,1190,20240805,33.28,1664,-4.69,20250114,1459,8.70,20250311,1680,-5.60,20241218,1190,33.28,20240805,0.07,Y,035890,500,1149 억,,10544833,N,N,187,N,00,N
20250411,140418,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1622,4,2,0.25,394630764,243667,46.57,1619,1630,1599,2100,1133,1618,1619.55,4.59,0,83859,1655,1636,1606,1587,1557,1646,1597,1149,482,500,1190,1,1,229808457,3727,2.32,0.36,12,0.11,698.00,4506.00,1680,20241218,-3.45,1190,20240805,36.30,1664,-2.52,20250114,1459,11.17,20250311,1680,-3.45,20241218,1190,36.30,20240805,0.07,Y,035890,500,1149 억,,10544833,N,N,187,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 20250414 160417 55 60.00 KOSDAQ 건설 N N N Y 60 N 1620 35 2 2.21 388156404 244966 52.50 1580 1620 1555 2060 1110 1585 1584.42 4.66 0 34061 1645 1615 1600 1570 1555 1607 1562 1149 475 500 1170 1 1 229808457 3723 2.32 0.36 12 0.11 698.00 4506.00 1680 20241218 -3.57 1190 20240805 36.13 1664 -2.64 20250114 1459 11.03 20250311 1680 -3.57 20241218 1190 36.13 20240805 0.05 Y 035890 500 1149 억 10702716 N N 115 N 00 N
3 20250414 150419 55 60.00 KOSDAQ 건설 N N N Y 60 N 1615 30 2 1.89 335368561 212315 45.50 1580 1615 1555 2060 1110 1585 1579.58 4.66 0 44685 1645 1615 1600 1570 1555 1607 1562 1149 475 500 1170 1 1 229808457 3711 2.31 0.36 12 0.09 698.00 4506.00 1680 20241218 -3.87 1190 20240805 35.71 1664 -2.94 20250114 1459 10.69 20250311 1680 -3.87 20241218 1190 35.71 20240805 0.05 Y 035890 500 1149 억 10702716 N N 115 N 00 N
4 20250414 140419 55 60.00 KOSDAQ 건설 N N N Y 60 N 1589 4 2 0.25 262026082 166343 35.65 1580 1595 1555 2060 1110 1585 1575.22 4.66 0 29239 1645 1615 1600 1570 1555 1607 1562 1149 475 500 1170 1 1 229808457 3652 2.28 0.35 12 0.07 698.00 4506.00 1680 20241218 -5.42 1190 20240805 33.53 1664 -4.51 20250114 1459 8.91 20250311 1680 -5.42 20241218 1190 33.53 20240805 0.05 Y 035890 500 1149 억 10702716 N N 115 N 00 N
5 20250414 130419 55 60.00 KOSDAQ 건설 N N N Y 60 N 1589 4 2 0.25 231509356 147155 31.54 1580 1595 1555 2060 1110 1585 1573.23 4.66 0 30924 1645 1615 1600 1570 1555 1607 1562 1149 475 500 1170 1 1 229808457 3652 2.28 0.35 12 0.06 698.00 4506.00 1680 20241218 -5.42 1190 20240805 33.53 1664 -4.51 20250114 1459 8.91 20250311 1680 -5.42 20241218 1190 33.53 20240805 0.05 Y 035890 500 1149 억 10702716 N N 115 N 00 N
6 20250414 120420 55 60.00 KOSDAQ 건설 N N N Y 60 N 1592 7 2 0.44 208704918 132796 28.46 1580 1594 1555 2060 1110 1585 1571.62 4.66 0 28179 1645 1615 1600 1570 1555 1607 1562 1149 475 500 1170 1 1 229808457 3659 2.28 0.35 12 0.06 698.00 4506.00 1680 20241218 -5.24 1190 20240805 33.78 1664 -4.33 20250114 1459 9.12 20250311 1680 -5.24 20241218 1190 33.78 20240805 0.05 Y 035890 500 1149 억 10702716 N N 115 N 00 N
7 20250414 110418 55 60.00 KOSDAQ 건설 N N N Y 60 N 1582 -3 5 -0.19 188587720 120134 25.75 1580 1587 1555 2060 1110 1585 1569.81 4.66 0 28127 1645 1615 1600 1570 1555 1607 1562 1149 475 500 1170 1 1 229808457 3636 2.27 0.35 12 0.05 698.00 4506.00 1680 20241218 -5.83 1190 20240805 32.94 1664 -4.93 20250114 1459 8.43 20250311 1680 -5.83 20241218 1190 32.94 20240805 0.05 Y 035890 500 1149 억 10702716 N N 115 N 00 N
8 20250414 100419 55 60.00 KOSDAQ 건설 N N N Y 60 N 1562 -23 5 -1.45 135002474 86079 18.45 1580 1585 1555 2060 1110 1585 1568.36 4.66 0 9439 1645 1615 1600 1570 1555 1607 1562 1149 475 500 1170 1 1 229808457 3590 2.24 0.35 12 0.04 698.00 4506.00 1680 20241218 -7.02 1190 20240805 31.26 1664 -6.13 20250114 1459 7.06 20250311 1680 -7.02 20241218 1190 31.26 20240805 0.05 Y 035890 500 1149 억 10702716 N N 115 N 00 N
9 20250414 090419 55 60.00 KOSDAQ 건설 N N N Y 60 N 1577 -8 5 -0.50 15570410 9941 2.13 1580 1585 1555 2060 1110 1585 1566.28 4.66 0 1124 1645 1615 1600 1570 1555 1607 1562 1149 475 500 1170 1 1 229808457 3624 2.26 0.35 12 0.00 698.00 4506.00 1680 20241218 -6.13 1190 20240805 32.52 1664 -5.23 20250114 1459 8.09 20250311 1680 -6.13 20241218 1190 32.52 20240805 0.05 Y 035890 500 1149 억 10702716 N N 115 N 00 N
10 20250411 160415 55 60.00 KOSDAQ 건설 N N N Y 60 N 1585 -33 5 -2.04 749548222 465822 89.02 1619 1630 1585 2100 1133 1618 1609.09 4.59 0 27390 1655 1636 1606 1587 1557 1646 1597 1149 482 500 1190 1 1 229808457 3642 2.27 0.35 12 0.20 698.00 4506.00 1680 20241218 -5.65 1190 20240805 33.19 1664 -4.75 20250114 1459 8.64 20250311 1680 -5.65 20241218 1190 33.19 20240805 0.07 Y 035890 500 1149 억 10544833 N N 115 N 00 N
11 20250411 150418 55 60.00 KOSDAQ 건설 N N N Y 60 N 1586 -32 5 -1.98 561449264 347446 66.40 1619 1630 1585 2100 1133 1618 1615.93 4.59 0 69399 1655 1636 1606 1587 1557 1646 1597 1149 482 500 1190 1 1 229808457 3645 2.27 0.35 12 0.15 698.00 4506.00 1680 20241218 -5.60 1190 20240805 33.28 1664 -4.69 20250114 1459 8.70 20250311 1680 -5.60 20241218 1190 33.28 20240805 0.07 Y 035890 500 1149 억 10544833 N N 187 N 00 N
12 20250411 140418 55 60.00 KOSDAQ 건설 N N N Y 60 N 1622 4 2 0.25 394630764 243667 46.57 1619 1630 1599 2100 1133 1618 1619.55 4.59 0 83859 1655 1636 1606 1587 1557 1646 1597 1149 482 500 1190 1 1 229808457 3727 2.32 0.36 12 0.11 698.00 4506.00 1680 20241218 -3.45 1190 20240805 36.30 1664 -2.52 20250114 1459 11.17 20250311 1680 -3.45 20241218 1190 36.30 20240805 0.07 Y 035890 500 1149 억 10544833 N N 187 N 00 N