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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
076080/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160555,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1337,51,2,3.97,89751279,68639,291.54,1286,1343,1286,1671,901,1286,1307.54,1.01,0,12952,1316,1301,1285,1270,1254,1308,1277,113,385,500,840,1,1,22594156,302,-4.52,0.52,12,0.30,-296.00,2574.00,2620,20240329,-48.97,850,20241209,57.29,1532,-12.73,20250109,1045,27.94,20250102,2600,-48.58,20240401,850,57.29,20241209,0.15,Y,076080,500,112 억,,228546,N,N,0,N,00,N
20250401,150554,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1339,53,2,4.12,83330803,63836,271.13,1286,1343,1286,1671,901,1286,1305.39,1.01,0,13529,1316,1301,1285,1270,1254,1308,1277,113,385,500,840,1,1,22594156,303,-4.52,0.52,12,0.28,-296.00,2574.00,2620,20240329,-48.89,850,20241209,57.53,1532,-12.60,20250109,1045,28.13,20250102,2600,-48.50,20240401,850,57.53,20241209,0.15,Y,076080,500,112 억,,228546,N,N,0,N,00,N
20250401,140554,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1308,22,2,1.71,48051965,37118,157.65,1286,1312,1286,1671,901,1286,1294.57,1.01,0,10160,1316,1301,1285,1270,1254,1308,1277,113,385,500,840,1,1,22594156,296,-4.42,0.51,12,0.16,-296.00,2574.00,2620,20240329,-50.08,850,20241209,53.88,1532,-14.62,20250109,1045,25.17,20250102,2600,-49.69,20240401,850,53.88,20241209,0.15,Y,076080,500,112 억,,228546,N,N,0,N,00,N
20250401,130555,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1296,10,2,0.78,24534955,18963,80.54,1286,1312,1286,1671,901,1286,1293.83,1.01,0,5101,1316,1301,1285,1270,1254,1308,1277,113,385,500,840,1,1,22594156,293,-4.38,0.50,12,0.08,-296.00,2574.00,2620,20240329,-50.53,850,20241209,52.47,1532,-15.40,20250109,1045,24.02,20250102,2600,-50.15,20240401,850,52.47,20241209,0.15,Y,076080,500,112 억,,228546,N,N,0,N,00,N
20250401,120555,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1294,8,2,0.62,22038770,17034,72.35,1286,1312,1286,1671,901,1286,1293.81,1.01,0,5111,1316,1301,1285,1270,1254,1308,1277,113,385,500,840,1,1,22594156,292,-4.37,0.50,12,0.08,-296.00,2574.00,2620,20240329,-50.61,850,20241209,52.24,1532,-15.54,20250109,1045,23.83,20250102,2600,-50.23,20240401,850,52.24,20241209,0.15,Y,076080,500,112 억,,228546,N,N,0,N,00,N
20250401,110552,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1290,4,2,0.31,21092000,16301,69.24,1286,1312,1286,1671,901,1286,1293.91,1.01,0,5112,1316,1301,1285,1270,1254,1308,1277,113,385,500,840,1,1,22594156,291,-4.36,0.50,12,0.07,-296.00,2574.00,2620,20240329,-50.76,850,20241209,51.76,1532,-15.80,20250109,1045,23.44,20250102,2600,-50.38,20240401,850,51.76,20241209,0.15,Y,076080,500,112 억,,228546,N,N,0,N,00,N
20250401,100546,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1308,22,2,1.71,19451372,15032,63.85,1286,1312,1286,1671,901,1286,1294.00,1.01,0,5122,1316,1301,1285,1270,1254,1308,1277,113,385,500,840,1,1,22594156,296,-4.42,0.51,12,0.07,-296.00,2574.00,2620,20240329,-50.08,850,20241209,53.88,1532,-14.62,20250109,1045,25.17,20250102,2600,-49.69,20240401,850,53.88,20241209,0.15,Y,076080,500,112 억,,228546,N,N,0,N,00,N
20250401,090548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1310,24,2,1.87,197616,153,0.65,1286,1312,1286,1671,901,1286,1291.61,1.01,0,-18,1316,1301,1285,1270,1254,1308,1277,113,385,500,840,1,1,22594156,296,-4.43,0.51,12,0.00,-296.00,2574.00,2620,20240329,-50.00,850,20241209,54.12,1532,-14.49,20250109,1045,25.36,20250102,2600,-49.62,20240401,850,54.12,20241209,0.15,Y,076080,500,112 억,,228546,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 20250401 160555 57 100.00 KOSDAQ 건설 N N N N N 1337 51 2 3.97 89751279 68639 291.54 1286 1343 1286 1671 901 1286 1307.54 1.01 0 12952 1316 1301 1285 1270 1254 1308 1277 113 385 500 840 1 1 22594156 302 -4.52 0.52 12 0.30 -296.00 2574.00 2620 20240329 -48.97 850 20241209 57.29 1532 -12.73 20250109 1045 27.94 20250102 2600 -48.58 20240401 850 57.29 20241209 0.15 Y 076080 500 112 억 228546 N N 0 N 00 N
3 20250401 150554 57 100.00 KOSDAQ 건설 N N N N N 1339 53 2 4.12 83330803 63836 271.13 1286 1343 1286 1671 901 1286 1305.39 1.01 0 13529 1316 1301 1285 1270 1254 1308 1277 113 385 500 840 1 1 22594156 303 -4.52 0.52 12 0.28 -296.00 2574.00 2620 20240329 -48.89 850 20241209 57.53 1532 -12.60 20250109 1045 28.13 20250102 2600 -48.50 20240401 850 57.53 20241209 0.15 Y 076080 500 112 억 228546 N N 0 N 00 N
4 20250401 140554 57 100.00 KOSDAQ 건설 N N N N N 1308 22 2 1.71 48051965 37118 157.65 1286 1312 1286 1671 901 1286 1294.57 1.01 0 10160 1316 1301 1285 1270 1254 1308 1277 113 385 500 840 1 1 22594156 296 -4.42 0.51 12 0.16 -296.00 2574.00 2620 20240329 -50.08 850 20241209 53.88 1532 -14.62 20250109 1045 25.17 20250102 2600 -49.69 20240401 850 53.88 20241209 0.15 Y 076080 500 112 억 228546 N N 0 N 00 N
5 20250401 130555 57 100.00 KOSDAQ 건설 N N N N N 1296 10 2 0.78 24534955 18963 80.54 1286 1312 1286 1671 901 1286 1293.83 1.01 0 5101 1316 1301 1285 1270 1254 1308 1277 113 385 500 840 1 1 22594156 293 -4.38 0.50 12 0.08 -296.00 2574.00 2620 20240329 -50.53 850 20241209 52.47 1532 -15.40 20250109 1045 24.02 20250102 2600 -50.15 20240401 850 52.47 20241209 0.15 Y 076080 500 112 억 228546 N N 0 N 00 N
6 20250401 120555 57 100.00 KOSDAQ 건설 N N N N N 1294 8 2 0.62 22038770 17034 72.35 1286 1312 1286 1671 901 1286 1293.81 1.01 0 5111 1316 1301 1285 1270 1254 1308 1277 113 385 500 840 1 1 22594156 292 -4.37 0.50 12 0.08 -296.00 2574.00 2620 20240329 -50.61 850 20241209 52.24 1532 -15.54 20250109 1045 23.83 20250102 2600 -50.23 20240401 850 52.24 20241209 0.15 Y 076080 500 112 억 228546 N N 0 N 00 N
7 20250401 110552 57 100.00 KOSDAQ 건설 N N N N N 1290 4 2 0.31 21092000 16301 69.24 1286 1312 1286 1671 901 1286 1293.91 1.01 0 5112 1316 1301 1285 1270 1254 1308 1277 113 385 500 840 1 1 22594156 291 -4.36 0.50 12 0.07 -296.00 2574.00 2620 20240329 -50.76 850 20241209 51.76 1532 -15.80 20250109 1045 23.44 20250102 2600 -50.38 20240401 850 51.76 20241209 0.15 Y 076080 500 112 억 228546 N N 0 N 00 N
8 20250401 100546 57 100.00 KOSDAQ 건설 N N N N N 1308 22 2 1.71 19451372 15032 63.85 1286 1312 1286 1671 901 1286 1294.00 1.01 0 5122 1316 1301 1285 1270 1254 1308 1277 113 385 500 840 1 1 22594156 296 -4.42 0.51 12 0.07 -296.00 2574.00 2620 20240329 -50.08 850 20241209 53.88 1532 -14.62 20250109 1045 25.17 20250102 2600 -49.69 20240401 850 53.88 20241209 0.15 Y 076080 500 112 억 228546 N N 0 N 00 N
9 20250401 090548 57 100.00 KOSDAQ 건설 N N N N N 1310 24 2 1.87 197616 153 0.65 1286 1312 1286 1671 901 1286 1291.61 1.01 0 -18 1316 1301 1285 1270 1254 1308 1277 113 385 500 840 1 1 22594156 296 -4.43 0.51 12 0.00 -296.00 2574.00 2620 20240329 -50.00 850 20241209 54.12 1532 -14.49 20250109 1045 25.36 20250102 2600 -49.62 20240401 850 54.12 20241209 0.15 Y 076080 500 112 억 228546 N N 0 N 00 N