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
036190/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
20250414,160419,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25450,0,3,0.00,64490325,2539,123.25,25500,25600,25300,33050,17850,25450,25399.89,19.74,0,-309,25750,25600,25300,25150,24850,25675,25225,30,7600,500,18830,50,1,6000000,1527,3.81,0.42,12,0.04,6673.00,60570.00,33200,20240821,-23.34,23000,20240805,10.65,26050,-2.30,20250122,24400,4.30,20250106,33200,-23.34,20240821,23000,10.65,20240805,0.24,Y,036190,500,30 억,,1184212,N,N,0,N,00,N
20250414,150422,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25450,0,3,0.00,63548725,2502,121.46,25500,25600,25300,33050,17850,25450,25399.17,19.74,0,-304,25750,25600,25300,25150,24850,25675,25225,30,7600,500,18830,50,1,6000000,1527,3.81,0.42,12,0.04,6673.00,60570.00,33200,20240821,-23.34,23000,20240805,10.65,26050,-2.30,20250122,24400,4.30,20250106,33200,-23.34,20240821,23000,10.65,20240805,0.24,Y,036190,500,30 억,,1184212,N,N,0,N,00,N
20250414,140421,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25350,-100,5,-0.39,44357125,1747,84.81,25500,25600,25300,33050,17850,25450,25390.46,19.74,0,-258,25750,25600,25300,25150,24850,25675,25225,30,7600,500,18830,50,1,6000000,1521,3.80,0.42,12,0.03,6673.00,60570.00,33200,20240821,-23.64,23000,20240805,10.22,26050,-2.69,20250122,24400,3.89,20250106,33200,-23.64,20240821,23000,10.22,20240805,0.24,Y,036190,500,30 억,,1184212,N,N,0,N,00,N
20250414,130421,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25450,0,3,0.00,19358975,760,36.89,25500,25600,25350,33050,17850,25450,25472.34,19.74,0,-2,25750,25600,25300,25150,24850,25675,25225,30,7600,500,18830,50,1,6000000,1527,3.81,0.42,12,0.01,6673.00,60570.00,33200,20240821,-23.34,23000,20240805,10.65,26050,-2.30,20250122,24400,4.30,20250106,33200,-23.34,20240821,23000,10.65,20240805,0.24,Y,036190,500,30 억,,1184212,N,N,0,N,00,N
20250414,120422,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25450,0,3,0.00,13060625,512,24.85,25500,25600,25400,33050,17850,25450,25509.03,19.74,0,-39,25750,25600,25300,25150,24850,25675,25225,30,7600,500,18830,50,1,6000000,1527,3.81,0.42,12,0.01,6673.00,60570.00,33200,20240821,-23.34,23000,20240805,10.65,26050,-2.30,20250122,24400,4.30,20250106,33200,-23.34,20240821,23000,10.65,20240805,0.24,Y,036190,500,30 억,,1184212,N,N,0,N,00,N
20250414,110420,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25500,50,2,0.20,11178400,438,21.26,25500,25600,25450,33050,17850,25450,25521.46,19.74,0,-15,25750,25600,25300,25150,24850,25675,25225,30,7600,500,18830,50,1,6000000,1530,3.82,0.42,12,0.01,6673.00,60570.00,33200,20240821,-23.19,23000,20240805,10.87,26050,-2.11,20250122,24400,4.51,20250106,33200,-23.19,20240821,23000,10.87,20240805,0.24,Y,036190,500,30 억,,1184212,N,N,0,N,00,N
20250414,100421,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25600,150,2,0.59,3890850,152,7.38,25500,25600,25500,33050,17850,25450,25597.70,19.74,0,-21,25750,25600,25300,25150,24850,25675,25225,30,7600,500,18830,50,1,6000000,1536,3.84,0.42,12,0.00,6673.00,60570.00,33200,20240821,-22.89,23000,20240805,11.30,26050,-1.73,20250122,24400,4.92,20250106,33200,-22.89,20240821,23000,11.30,20240805,0.24,Y,036190,500,30 억,,1184212,N,N,0,N,00,N
20250414,090421,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25500,50,2,0.20,25500,1,0.05,25500,25500,25500,33050,17850,25450,25500.00,19.74,0,0,25750,25600,25300,25150,24850,25675,25225,30,7600,500,18830,50,1,6000000,1530,3.82,0.42,12,0.00,6673.00,60570.00,33200,20240821,-23.19,23000,20240805,10.87,26050,-2.11,20250122,24400,4.51,20250106,33200,-23.19,20240821,23000,10.87,20240805,0.24,Y,036190,500,30 억,,1184212,N,N,0,N,00,N
20250411,160417,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25450,350,2,1.39,52092800,2060,27.76,25000,25450,25000,32600,17600,25100,25287.77,19.72,0,1013,25633,25366,25033,24766,24433,25200,24600,30,7500,500,18570,50,1,6000000,1527,3.81,0.42,12,0.03,6673.00,60570.00,33200,20240821,-23.34,23000,20240805,10.65,26050,-2.30,20250122,24400,4.30,20250106,33200,-23.34,20240821,23000,10.65,20240805,0.24,Y,036190,500,30 억,,1183243,N,N,0,N,00,N
20250411,150420,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25400,300,2,1.20,41877850,1658,22.34,25000,25400,25000,32600,17600,25100,25258.05,19.72,0,713,25633,25366,25033,24766,24433,25200,24600,30,7500,500,18570,50,1,6000000,1524,3.81,0.42,12,0.03,6673.00,60570.00,33200,20240821,-23.49,23000,20240805,10.43,26050,-2.50,20250122,24400,4.10,20250106,33200,-23.49,20240821,23000,10.43,20240805,0.24,Y,036190,500,30 억,,1183243,N,N,0,N,00,N
20250411,140420,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25400,300,2,1.20,33917050,1344,18.11,25000,25400,25000,32600,17600,25100,25235.90,19.72,0,609,25633,25366,25033,24766,24433,25200,24600,30,7500,500,18570,50,1,6000000,1524,3.81,0.42,12,0.02,6673.00,60570.00,33200,20240821,-23.49,23000,20240805,10.43,26050,-2.50,20250122,24400,4.10,20250106,33200,-23.49,20240821,23000,10.43,20240805,0.24,Y,036190,500,30 억,,1183243,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 20250414 160419 55 60.00 KOSDAQ 건설 N N N Y 60 N 25450 0 3 0.00 64490325 2539 123.25 25500 25600 25300 33050 17850 25450 25399.89 19.74 0 -309 25750 25600 25300 25150 24850 25675 25225 30 7600 500 18830 50 1 6000000 1527 3.81 0.42 12 0.04 6673.00 60570.00 33200 20240821 -23.34 23000 20240805 10.65 26050 -2.30 20250122 24400 4.30 20250106 33200 -23.34 20240821 23000 10.65 20240805 0.24 Y 036190 500 30 억 1184212 N N 0 N 00 N
3 20250414 150422 55 60.00 KOSDAQ 건설 N N N Y 60 N 25450 0 3 0.00 63548725 2502 121.46 25500 25600 25300 33050 17850 25450 25399.17 19.74 0 -304 25750 25600 25300 25150 24850 25675 25225 30 7600 500 18830 50 1 6000000 1527 3.81 0.42 12 0.04 6673.00 60570.00 33200 20240821 -23.34 23000 20240805 10.65 26050 -2.30 20250122 24400 4.30 20250106 33200 -23.34 20240821 23000 10.65 20240805 0.24 Y 036190 500 30 억 1184212 N N 0 N 00 N
4 20250414 140421 55 60.00 KOSDAQ 건설 N N N Y 60 N 25350 -100 5 -0.39 44357125 1747 84.81 25500 25600 25300 33050 17850 25450 25390.46 19.74 0 -258 25750 25600 25300 25150 24850 25675 25225 30 7600 500 18830 50 1 6000000 1521 3.80 0.42 12 0.03 6673.00 60570.00 33200 20240821 -23.64 23000 20240805 10.22 26050 -2.69 20250122 24400 3.89 20250106 33200 -23.64 20240821 23000 10.22 20240805 0.24 Y 036190 500 30 억 1184212 N N 0 N 00 N
5 20250414 130421 55 60.00 KOSDAQ 건설 N N N Y 60 N 25450 0 3 0.00 19358975 760 36.89 25500 25600 25350 33050 17850 25450 25472.34 19.74 0 -2 25750 25600 25300 25150 24850 25675 25225 30 7600 500 18830 50 1 6000000 1527 3.81 0.42 12 0.01 6673.00 60570.00 33200 20240821 -23.34 23000 20240805 10.65 26050 -2.30 20250122 24400 4.30 20250106 33200 -23.34 20240821 23000 10.65 20240805 0.24 Y 036190 500 30 억 1184212 N N 0 N 00 N
6 20250414 120422 55 60.00 KOSDAQ 건설 N N N Y 60 N 25450 0 3 0.00 13060625 512 24.85 25500 25600 25400 33050 17850 25450 25509.03 19.74 0 -39 25750 25600 25300 25150 24850 25675 25225 30 7600 500 18830 50 1 6000000 1527 3.81 0.42 12 0.01 6673.00 60570.00 33200 20240821 -23.34 23000 20240805 10.65 26050 -2.30 20250122 24400 4.30 20250106 33200 -23.34 20240821 23000 10.65 20240805 0.24 Y 036190 500 30 억 1184212 N N 0 N 00 N
7 20250414 110420 55 60.00 KOSDAQ 건설 N N N Y 60 N 25500 50 2 0.20 11178400 438 21.26 25500 25600 25450 33050 17850 25450 25521.46 19.74 0 -15 25750 25600 25300 25150 24850 25675 25225 30 7600 500 18830 50 1 6000000 1530 3.82 0.42 12 0.01 6673.00 60570.00 33200 20240821 -23.19 23000 20240805 10.87 26050 -2.11 20250122 24400 4.51 20250106 33200 -23.19 20240821 23000 10.87 20240805 0.24 Y 036190 500 30 억 1184212 N N 0 N 00 N
8 20250414 100421 55 60.00 KOSDAQ 건설 N N N Y 60 N 25600 150 2 0.59 3890850 152 7.38 25500 25600 25500 33050 17850 25450 25597.70 19.74 0 -21 25750 25600 25300 25150 24850 25675 25225 30 7600 500 18830 50 1 6000000 1536 3.84 0.42 12 0.00 6673.00 60570.00 33200 20240821 -22.89 23000 20240805 11.30 26050 -1.73 20250122 24400 4.92 20250106 33200 -22.89 20240821 23000 11.30 20240805 0.24 Y 036190 500 30 억 1184212 N N 0 N 00 N
9 20250414 090421 55 60.00 KOSDAQ 건설 N N N Y 60 N 25500 50 2 0.20 25500 1 0.05 25500 25500 25500 33050 17850 25450 25500.00 19.74 0 0 25750 25600 25300 25150 24850 25675 25225 30 7600 500 18830 50 1 6000000 1530 3.82 0.42 12 0.00 6673.00 60570.00 33200 20240821 -23.19 23000 20240805 10.87 26050 -2.11 20250122 24400 4.51 20250106 33200 -23.19 20240821 23000 10.87 20240805 0.24 Y 036190 500 30 억 1184212 N N 0 N 00 N
10 20250411 160417 55 60.00 KOSDAQ 건설 N N N Y 60 N 25450 350 2 1.39 52092800 2060 27.76 25000 25450 25000 32600 17600 25100 25287.77 19.72 0 1013 25633 25366 25033 24766 24433 25200 24600 30 7500 500 18570 50 1 6000000 1527 3.81 0.42 12 0.03 6673.00 60570.00 33200 20240821 -23.34 23000 20240805 10.65 26050 -2.30 20250122 24400 4.30 20250106 33200 -23.34 20240821 23000 10.65 20240805 0.24 Y 036190 500 30 억 1183243 N N 0 N 00 N
11 20250411 150420 55 60.00 KOSDAQ 건설 N N N Y 60 N 25400 300 2 1.20 41877850 1658 22.34 25000 25400 25000 32600 17600 25100 25258.05 19.72 0 713 25633 25366 25033 24766 24433 25200 24600 30 7500 500 18570 50 1 6000000 1524 3.81 0.42 12 0.03 6673.00 60570.00 33200 20240821 -23.49 23000 20240805 10.43 26050 -2.50 20250122 24400 4.10 20250106 33200 -23.49 20240821 23000 10.43 20240805 0.24 Y 036190 500 30 억 1183243 N N 0 N 00 N
12 20250411 140420 55 60.00 KOSDAQ 건설 N N N Y 60 N 25400 300 2 1.20 33917050 1344 18.11 25000 25400 25000 32600 17600 25100 25235.90 19.72 0 609 25633 25366 25033 24766 24433 25200 24600 30 7500 500 18570 50 1 6000000 1524 3.81 0.42 12 0.02 6673.00 60570.00 33200 20240821 -23.49 23000 20240805 10.43 26050 -2.50 20250122 24400 4.10 20250106 33200 -23.49 20240821 23000 10.43 20240805 0.24 Y 036190 500 30 억 1183243 N N 0 N 00 N