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
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
20250414,160446,53,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,25700,5910,1,29.86,105259110440,4295328,217.38,22500,25700,22300,25700,13860,19790,24505.33,0.00,0,-10969,21383,20586,18993,18196,16603,20985,18595,199,5910,5000,0,50,1,3981814,1023,-3.73,1.16,12,107.87,-6893.00,22071.00,25700,20250414,0.00,3020,20250401,750.99,25700,0.00,20250414,3020,750.99,20250401,25700,0.00,20250414,394,6422.84,20240422,0.00,Y,042940,5000,199 억,,0,N,N,250,N,02,N
20250414,150449,53,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,25700,5910,1,29.86,104891086440,4281008,216.66,22500,25700,22300,25700,13860,19790,24501.50,0.00,0,-11576,21383,20586,18993,18196,16603,20985,18595,199,5910,5000,0,50,1,3981814,1023,-3.73,1.16,12,107.51,-6893.00,22071.00,25700,20250414,0.00,3020,20250401,750.99,25700,0.00,20250414,3020,750.99,20250401,25700,0.00,20250414,394,6422.84,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,02,N
20250414,140448,53,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,23950,4160,2,21.02,83066592590,3416864,172.92,22500,25700,22300,25700,13860,19790,24310.78,0.00,0,-11576,21383,20586,18993,18196,16603,20985,18595,199,5910,5000,0,50,1,3981814,954,-3.47,1.09,12,85.81,-6893.00,22071.00,25700,20250414,-6.81,3020,20250401,693.05,25700,-6.81,20250414,3020,693.05,20250401,25700,-6.81,20250414,394,5978.68,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,02,N
20250414,130448,53,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,24500,4710,2,23.80,77526859940,3186439,161.26,22500,25700,22300,25700,13860,19790,24330.27,0.00,0,-7537,21383,20586,18993,18196,16603,20985,18595,199,5910,5000,0,50,1,3981814,976,-3.55,1.11,12,80.02,-6893.00,22071.00,25700,20250414,-4.67,3020,20250401,711.26,25700,-4.67,20250414,3020,711.26,20250401,25700,-4.67,20250414,394,6118.27,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,02,N
20250414,120450,53,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,23700,3910,2,19.76,66520657190,2722496,137.78,22500,25700,22300,25700,13860,19790,24433.72,0.00,0,-9359,21383,20586,18993,18196,16603,20985,18595,199,5910,5000,0,50,1,3981814,944,-3.44,1.07,12,68.37,-6893.00,22071.00,25700,20250414,-7.78,3020,20250401,684.77,25700,-7.78,20250414,3020,684.77,20250401,25700,-7.78,20250414,394,5915.23,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,02,N
20250414,110447,53,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,24350,4560,2,23.04,58921561990,2398843,121.40,22500,25700,22300,25700,13860,19790,24562.51,0.00,0,-11575,21383,20586,18993,18196,16603,20985,18595,199,5910,5000,0,50,1,3981814,970,-3.53,1.10,12,60.24,-6893.00,22071.00,25700,20250414,-5.25,3020,20250401,706.29,25700,-5.25,20250414,3020,706.29,20250401,25700,-5.25,20250414,394,6080.20,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,02,N
20250414,100449,53,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,24200,4410,2,22.28,53948671465,2193974,111.03,22500,25700,22300,25700,13860,19790,24589.50,0.00,0,-11575,21383,20586,18993,18196,16603,20985,18595,199,5910,5000,0,50,1,3981814,964,-3.51,1.10,12,55.10,-6893.00,22071.00,25700,20250414,-5.84,3020,20250401,701.32,25700,-5.84,20250414,3020,701.32,20250401,25700,-5.84,20250414,394,6042.13,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,02,N
20250414,090449,53,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,23500,3710,2,18.75,12117584915,521722,26.40,22500,24100,22300,25700,13860,19790,23226.21,0.00,0,-11360,21383,20586,18993,18196,16603,20985,18595,199,5910,5000,0,50,1,3981814,936,-3.41,1.06,12,13.10,-6893.00,22071.00,24100,20250414,-2.49,3020,20250401,678.15,24100,-2.49,20250414,3020,678.15,20250401,24100,-2.49,20250414,394,5864.47,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,02,N
20250411,160444,53,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,19790,4560,1,29.94,38071277480,1972283,0.00,18900,19790,17400,19790,10670,15230,19303.15,0.00,0,-8407,15230,15230,15230,15230,15230,15230,15230,199,4560,5000,0,10,1,3981814,788,-2.87,0.90,12,49.53,-6893.00,22071.00,19790,20250411,0.00,3020,20250401,555.30,19790,0.00,20250411,3020,555.30,20250401,19790,0.00,20250411,394,4922.84,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,02,N
20250411,150447,53,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,19790,4560,1,29.94,38059858650,1971706,0.00,18900,19790,17400,19790,10670,15230,19303.01,0.00,0,-8407,15230,15230,15230,15230,15230,15230,15230,199,4560,5000,0,10,1,3981814,788,-2.87,0.90,12,49.52,-6893.00,22071.00,19790,20250411,0.00,3020,20250401,555.30,19790,0.00,20250411,3020,555.30,20250401,19790,0.00,20250411,394,4922.84,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,02,N
20250411,140447,53,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,19790,4560,1,29.94,38022772190,1969832,0.00,18900,19790,17400,19790,10670,15230,19302.55,0.00,0,-8407,15230,15230,15230,15230,15230,15230,15230,199,4560,5000,0,10,1,3981814,788,-2.87,0.90,12,49.47,-6893.00,22071.00,19790,20250411,0.00,3020,20250401,555.30,19790,0.00,20250411,3020,555.30,20250401,19790,0.00,20250411,394,4922.84,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,02,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 160446 53 100.00 KOSDAQ 신고가 건설 N N N N N 25700 5910 1 29.86 105259110440 4295328 217.38 22500 25700 22300 25700 13860 19790 24505.33 0.00 0 -10969 21383 20586 18993 18196 16603 20985 18595 199 5910 5000 0 50 1 3981814 1023 -3.73 1.16 12 107.87 -6893.00 22071.00 25700 20250414 0.00 3020 20250401 750.99 25700 0.00 20250414 3020 750.99 20250401 25700 0.00 20250414 394 6422.84 20240422 0.00 Y 042940 5000 199 억 0 N N 250 N 02 N
3 20250414 150449 53 100.00 KOSDAQ 신고가 건설 N N N N N 25700 5910 1 29.86 104891086440 4281008 216.66 22500 25700 22300 25700 13860 19790 24501.50 0.00 0 -11576 21383 20586 18993 18196 16603 20985 18595 199 5910 5000 0 50 1 3981814 1023 -3.73 1.16 12 107.51 -6893.00 22071.00 25700 20250414 0.00 3020 20250401 750.99 25700 0.00 20250414 3020 750.99 20250401 25700 0.00 20250414 394 6422.84 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 02 N
4 20250414 140448 53 100.00 KOSDAQ 신고가 건설 N N N N N 23950 4160 2 21.02 83066592590 3416864 172.92 22500 25700 22300 25700 13860 19790 24310.78 0.00 0 -11576 21383 20586 18993 18196 16603 20985 18595 199 5910 5000 0 50 1 3981814 954 -3.47 1.09 12 85.81 -6893.00 22071.00 25700 20250414 -6.81 3020 20250401 693.05 25700 -6.81 20250414 3020 693.05 20250401 25700 -6.81 20250414 394 5978.68 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 02 N
5 20250414 130448 53 100.00 KOSDAQ 신고가 건설 N N N N N 24500 4710 2 23.80 77526859940 3186439 161.26 22500 25700 22300 25700 13860 19790 24330.27 0.00 0 -7537 21383 20586 18993 18196 16603 20985 18595 199 5910 5000 0 50 1 3981814 976 -3.55 1.11 12 80.02 -6893.00 22071.00 25700 20250414 -4.67 3020 20250401 711.26 25700 -4.67 20250414 3020 711.26 20250401 25700 -4.67 20250414 394 6118.27 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 02 N
6 20250414 120450 53 100.00 KOSDAQ 신고가 건설 N N N N N 23700 3910 2 19.76 66520657190 2722496 137.78 22500 25700 22300 25700 13860 19790 24433.72 0.00 0 -9359 21383 20586 18993 18196 16603 20985 18595 199 5910 5000 0 50 1 3981814 944 -3.44 1.07 12 68.37 -6893.00 22071.00 25700 20250414 -7.78 3020 20250401 684.77 25700 -7.78 20250414 3020 684.77 20250401 25700 -7.78 20250414 394 5915.23 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 02 N
7 20250414 110447 53 100.00 KOSDAQ 신고가 건설 N N N N N 24350 4560 2 23.04 58921561990 2398843 121.40 22500 25700 22300 25700 13860 19790 24562.51 0.00 0 -11575 21383 20586 18993 18196 16603 20985 18595 199 5910 5000 0 50 1 3981814 970 -3.53 1.10 12 60.24 -6893.00 22071.00 25700 20250414 -5.25 3020 20250401 706.29 25700 -5.25 20250414 3020 706.29 20250401 25700 -5.25 20250414 394 6080.20 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 02 N
8 20250414 100449 53 100.00 KOSDAQ 신고가 건설 N N N N N 24200 4410 2 22.28 53948671465 2193974 111.03 22500 25700 22300 25700 13860 19790 24589.50 0.00 0 -11575 21383 20586 18993 18196 16603 20985 18595 199 5910 5000 0 50 1 3981814 964 -3.51 1.10 12 55.10 -6893.00 22071.00 25700 20250414 -5.84 3020 20250401 701.32 25700 -5.84 20250414 3020 701.32 20250401 25700 -5.84 20250414 394 6042.13 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 02 N
9 20250414 090449 53 100.00 KOSDAQ 신고가 건설 N N N N N 23500 3710 2 18.75 12117584915 521722 26.40 22500 24100 22300 25700 13860 19790 23226.21 0.00 0 -11360 21383 20586 18993 18196 16603 20985 18595 199 5910 5000 0 50 1 3981814 936 -3.41 1.06 12 13.10 -6893.00 22071.00 24100 20250414 -2.49 3020 20250401 678.15 24100 -2.49 20250414 3020 678.15 20250401 24100 -2.49 20250414 394 5864.47 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 02 N
10 20250411 160444 53 100.00 KOSDAQ 신고가 건설 N N N N N 19790 4560 1 29.94 38071277480 1972283 0.00 18900 19790 17400 19790 10670 15230 19303.15 0.00 0 -8407 15230 15230 15230 15230 15230 15230 15230 199 4560 5000 0 10 1 3981814 788 -2.87 0.90 12 49.53 -6893.00 22071.00 19790 20250411 0.00 3020 20250401 555.30 19790 0.00 20250411 3020 555.30 20250401 19790 0.00 20250411 394 4922.84 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 02 N
11 20250411 150447 53 100.00 KOSDAQ 신고가 건설 N N N N N 19790 4560 1 29.94 38059858650 1971706 0.00 18900 19790 17400 19790 10670 15230 19303.01 0.00 0 -8407 15230 15230 15230 15230 15230 15230 15230 199 4560 5000 0 10 1 3981814 788 -2.87 0.90 12 49.52 -6893.00 22071.00 19790 20250411 0.00 3020 20250401 555.30 19790 0.00 20250411 3020 555.30 20250401 19790 0.00 20250411 394 4922.84 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 02 N
12 20250411 140447 53 100.00 KOSDAQ 신고가 건설 N N N N N 19790 4560 1 29.94 38022772190 1969832 0.00 18900 19790 17400 19790 10670 15230 19302.55 0.00 0 -8407 15230 15230 15230 15230 15230 15230 15230 199 4560 5000 0 10 1 3981814 788 -2.87 0.90 12 49.47 -6893.00 22071.00 19790 20250411 0.00 3020 20250401 555.30 19790 0.00 20250411 3020 555.30 20250401 19790 0.00 20250411 394 4922.84 20240422 0.00 Y 042940 5000 199 억 0 N N 0 N 02 N