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
094820/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
20250401,160640,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8450,200,2,2.42,261279485,31126,69.95,8250,8550,8240,10720,5780,8250,8394.25,1.78,0,6033,8556,8402,8326,8172,8096,8365,8135,75,2470,500,5770,10,1,15078709,1274,12.21,0.96,12,0.21,692.00,8844.00,15200,20240529,-44.41,6900,20241209,22.46,10180,-16.99,20250117,7890,7.10,20250102,15200,-44.41,20240529,6900,22.46,20241209,3.24,Y,094820,500,75 억,,268720,N,N,1583,N,00,N
20250401,150639,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8520,270,2,3.27,252355645,30071,67.58,8250,8550,8240,10720,5780,8250,8391.99,1.78,0,5904,8556,8402,8326,8172,8096,8365,8135,75,2470,500,5770,10,1,15078709,1285,12.31,0.96,12,0.20,692.00,8844.00,15200,20240529,-43.95,6900,20241209,23.48,10180,-16.31,20250117,7890,7.98,20250102,15200,-43.95,20240529,6900,23.48,20241209,3.24,Y,094820,500,75 억,,268720,N,N,1730,N,00,N
20250401,140639,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8530,280,2,3.39,199995805,23881,53.67,8250,8550,8240,10720,5780,8250,8374.68,1.78,0,5515,8556,8402,8326,8172,8096,8365,8135,75,2470,500,5770,10,1,15078709,1286,12.33,0.96,12,0.16,692.00,8844.00,15200,20240529,-43.88,6900,20241209,23.62,10180,-16.21,20250117,7890,8.11,20250102,15200,-43.88,20240529,6900,23.62,20241209,3.24,Y,094820,500,75 억,,268720,N,N,1730,N,00,N
20250401,130640,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8500,250,2,3.03,191326895,22861,51.37,8250,8550,8240,10720,5780,8250,8369.14,1.78,0,5311,8556,8402,8326,8172,8096,8365,8135,75,2470,500,5770,10,1,15078709,1282,12.28,0.96,12,0.15,692.00,8844.00,15200,20240529,-44.08,6900,20241209,23.19,10180,-16.50,20250117,7890,7.73,20250102,15200,-44.08,20240529,6900,23.19,20241209,3.24,Y,094820,500,75 억,,268720,N,N,1730,N,00,N
20250401,120641,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8480,230,2,2.79,169914365,20339,45.71,8250,8490,8240,10720,5780,8250,8354.12,1.78,0,4942,8556,8402,8326,8172,8096,8365,8135,75,2470,500,5770,10,1,15078709,1279,12.25,0.96,12,0.13,692.00,8844.00,15200,20240529,-44.21,6900,20241209,22.90,10180,-16.70,20250117,7890,7.48,20250102,15200,-44.21,20240529,6900,22.90,20241209,3.24,Y,094820,500,75 억,,268720,N,N,1730,N,00,N
20250401,110627,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8370,120,2,1.45,124085945,14909,33.50,8250,8470,8240,10720,5780,8250,8322.89,1.78,0,3483,8556,8402,8326,8172,8096,8365,8135,75,2470,500,5770,10,1,15078709,1262,12.10,0.95,12,0.10,692.00,8844.00,15200,20240529,-44.93,6900,20241209,21.30,10180,-17.78,20250117,7890,6.08,20250102,15200,-44.93,20240529,6900,21.30,20241209,3.24,Y,094820,500,75 억,,268720,N,N,1730,N,00,N
20250401,100630,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8400,150,2,1.82,85886380,10317,23.18,8250,8470,8250,10720,5780,8250,8324.74,1.78,0,279,8556,8402,8326,8172,8096,8365,8135,75,2470,500,5770,10,1,15078709,1267,12.14,0.95,12,0.07,692.00,8844.00,15200,20240529,-44.74,6900,20241209,21.74,10180,-17.49,20250117,7890,6.46,20250102,15200,-44.74,20240529,6900,21.74,20241209,3.24,Y,094820,500,75 억,,268720,N,N,1730,N,00,N
20250401,090632,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8370,120,2,1.45,52824330,6369,14.31,8250,8450,8250,10720,5780,8250,8293.98,1.78,0,1640,8556,8402,8326,8172,8096,8365,8135,75,2470,500,5770,10,1,15078709,1262,12.10,0.95,12,0.04,692.00,8844.00,15200,20240529,-44.93,6900,20241209,21.30,10180,-17.78,20250117,7890,6.08,20250102,15200,-44.93,20240529,6900,21.30,20241209,3.24,Y,094820,500,75 억,,268720,N,N,1730,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 160640 55 60.00 KOSDAQ 건설 N N N Y 60 N 8450 200 2 2.42 261279485 31126 69.95 8250 8550 8240 10720 5780 8250 8394.25 1.78 0 6033 8556 8402 8326 8172 8096 8365 8135 75 2470 500 5770 10 1 15078709 1274 12.21 0.96 12 0.21 692.00 8844.00 15200 20240529 -44.41 6900 20241209 22.46 10180 -16.99 20250117 7890 7.10 20250102 15200 -44.41 20240529 6900 22.46 20241209 3.24 Y 094820 500 75 억 268720 N N 1583 N 00 N
3 20250401 150639 55 60.00 KOSDAQ 건설 N N N Y 60 N 8520 270 2 3.27 252355645 30071 67.58 8250 8550 8240 10720 5780 8250 8391.99 1.78 0 5904 8556 8402 8326 8172 8096 8365 8135 75 2470 500 5770 10 1 15078709 1285 12.31 0.96 12 0.20 692.00 8844.00 15200 20240529 -43.95 6900 20241209 23.48 10180 -16.31 20250117 7890 7.98 20250102 15200 -43.95 20240529 6900 23.48 20241209 3.24 Y 094820 500 75 억 268720 N N 1730 N 00 N
4 20250401 140639 55 60.00 KOSDAQ 건설 N N N Y 60 N 8530 280 2 3.39 199995805 23881 53.67 8250 8550 8240 10720 5780 8250 8374.68 1.78 0 5515 8556 8402 8326 8172 8096 8365 8135 75 2470 500 5770 10 1 15078709 1286 12.33 0.96 12 0.16 692.00 8844.00 15200 20240529 -43.88 6900 20241209 23.62 10180 -16.21 20250117 7890 8.11 20250102 15200 -43.88 20240529 6900 23.62 20241209 3.24 Y 094820 500 75 억 268720 N N 1730 N 00 N
5 20250401 130640 55 60.00 KOSDAQ 건설 N N N Y 60 N 8500 250 2 3.03 191326895 22861 51.37 8250 8550 8240 10720 5780 8250 8369.14 1.78 0 5311 8556 8402 8326 8172 8096 8365 8135 75 2470 500 5770 10 1 15078709 1282 12.28 0.96 12 0.15 692.00 8844.00 15200 20240529 -44.08 6900 20241209 23.19 10180 -16.50 20250117 7890 7.73 20250102 15200 -44.08 20240529 6900 23.19 20241209 3.24 Y 094820 500 75 억 268720 N N 1730 N 00 N
6 20250401 120641 55 60.00 KOSDAQ 건설 N N N Y 60 N 8480 230 2 2.79 169914365 20339 45.71 8250 8490 8240 10720 5780 8250 8354.12 1.78 0 4942 8556 8402 8326 8172 8096 8365 8135 75 2470 500 5770 10 1 15078709 1279 12.25 0.96 12 0.13 692.00 8844.00 15200 20240529 -44.21 6900 20241209 22.90 10180 -16.70 20250117 7890 7.48 20250102 15200 -44.21 20240529 6900 22.90 20241209 3.24 Y 094820 500 75 억 268720 N N 1730 N 00 N
7 20250401 110627 55 60.00 KOSDAQ 건설 N N N Y 60 N 8370 120 2 1.45 124085945 14909 33.50 8250 8470 8240 10720 5780 8250 8322.89 1.78 0 3483 8556 8402 8326 8172 8096 8365 8135 75 2470 500 5770 10 1 15078709 1262 12.10 0.95 12 0.10 692.00 8844.00 15200 20240529 -44.93 6900 20241209 21.30 10180 -17.78 20250117 7890 6.08 20250102 15200 -44.93 20240529 6900 21.30 20241209 3.24 Y 094820 500 75 억 268720 N N 1730 N 00 N
8 20250401 100630 55 60.00 KOSDAQ 건설 N N N Y 60 N 8400 150 2 1.82 85886380 10317 23.18 8250 8470 8250 10720 5780 8250 8324.74 1.78 0 279 8556 8402 8326 8172 8096 8365 8135 75 2470 500 5770 10 1 15078709 1267 12.14 0.95 12 0.07 692.00 8844.00 15200 20240529 -44.74 6900 20241209 21.74 10180 -17.49 20250117 7890 6.46 20250102 15200 -44.74 20240529 6900 21.74 20241209 3.24 Y 094820 500 75 억 268720 N N 1730 N 00 N
9 20250401 090632 55 60.00 KOSDAQ 건설 N N N Y 60 N 8370 120 2 1.45 52824330 6369 14.31 8250 8450 8250 10720 5780 8250 8293.98 1.78 0 1640 8556 8402 8326 8172 8096 8365 8135 75 2470 500 5770 10 1 15078709 1262 12.10 0.95 12 0.04 692.00 8844.00 15200 20240529 -44.93 6900 20241209 21.30 10180 -17.78 20250117 7890 6.08 20250102 15200 -44.93 20240529 6900 21.30 20241209 3.24 Y 094820 500 75 억 268720 N N 1730 N 00 N