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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
054940/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
20250407,160515,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,751,-9,5,-1.18,92506488,125165,203.87,754,756,726,988,532,760,738.98,3.08,0,-3771,773,766,758,751,743,767,752,166,228,500,530,1,1,33173548,249,3.70,0.36,12,0.38,203.00,2079.00,888,20250221,-15.43,623,20240805,20.55,888,-15.43,20250221,689,9.00,20250203,888,-15.43,20250221,623,20.55,20240805,0.01,Y,054940,500,165 억,,1020318,N,N,0,N,00,N
20250407,150519,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,749,-11,5,-1.45,82860967,112301,182.92,754,756,726,988,532,760,737.85,3.08,0,-2428,773,766,758,751,743,767,752,166,228,500,530,1,1,33173548,248,3.69,0.36,12,0.34,203.00,2079.00,888,20250221,-15.65,623,20240805,20.22,888,-15.65,20250221,689,8.71,20250203,888,-15.65,20250221,623,20.22,20240805,0.01,Y,054940,500,165 억,,1020318,N,N,0,N,00,N
20250407,140516,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,750,-10,5,-1.32,79126950,107278,174.73,754,756,726,988,532,760,737.59,3.08,0,-4069,773,766,758,751,743,767,752,166,228,500,530,1,1,33173548,249,3.69,0.36,12,0.32,203.00,2079.00,888,20250221,-15.54,623,20240805,20.39,888,-15.54,20250221,689,8.85,20250203,888,-15.54,20250221,623,20.39,20240805,0.01,Y,054940,500,165 억,,1020318,N,N,0,N,00,N
20250407,130515,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,742,-18,5,-2.37,66186461,89824,146.31,754,754,726,988,532,760,736.85,3.08,0,-2244,773,766,758,751,743,767,752,166,228,500,530,1,1,33173548,246,3.66,0.36,12,0.27,203.00,2079.00,888,20250221,-16.44,623,20240805,19.10,888,-16.44,20250221,689,7.69,20250203,888,-16.44,20250221,623,19.10,20240805,0.01,Y,054940,500,165 억,,1020318,N,N,0,N,00,N
20250407,120516,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,735,-25,5,-3.29,38079726,51693,84.20,754,754,726,988,532,760,736.65,3.08,0,-231,773,766,758,751,743,767,752,166,228,500,530,1,1,33173548,244,3.62,0.35,12,0.16,203.00,2079.00,888,20250221,-17.23,623,20240805,17.98,888,-17.23,20250221,689,6.68,20250203,888,-17.23,20250221,623,17.98,20240805,0.01,Y,054940,500,165 억,,1020318,N,N,0,N,00,N
20250407,110516,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,729,-31,5,-4.08,26565388,35957,58.57,754,754,726,988,532,760,738.81,3.08,0,848,773,766,758,751,743,767,752,166,228,500,530,1,1,33173548,242,3.59,0.35,12,0.11,203.00,2079.00,888,20250221,-17.91,623,20240805,17.01,888,-17.91,20250221,689,5.81,20250203,888,-17.91,20250221,623,17.01,20240805,0.01,Y,054940,500,165 억,,1020318,N,N,0,N,00,N
20250407,100516,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,732,-28,5,-3.68,20210645,27241,44.37,754,754,732,988,532,760,741.92,3.08,0,-1699,773,766,758,751,743,767,752,166,228,500,530,1,1,33173548,243,3.61,0.35,12,0.08,203.00,2079.00,888,20250221,-17.57,623,20240805,17.50,888,-17.57,20250221,689,6.24,20250203,888,-17.57,20250221,623,17.50,20240805,0.01,Y,054940,500,165 억,,1020318,N,N,0,N,00,N
20250407,090516,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,744,-16,5,-2.11,6343352,8458,13.78,754,754,737,988,532,760,749.98,3.08,0,-1842,773,766,758,751,743,767,752,166,228,500,530,1,1,33173548,247,3.67,0.36,12,0.03,203.00,2079.00,888,20250221,-16.22,623,20240805,19.42,888,-16.22,20250221,689,7.98,20250203,888,-16.22,20250221,623,19.42,20240805,0.01,Y,054940,500,165 억,,1020318,N,N,0,N,00,N
20250404,160514,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,760,0,3,0.00,46456830,61395,78.12,760,765,750,988,532,760,756.69,3.06,0,2285,772,765,758,751,744,769,755,166,228,500,530,1,1,33173548,252,3.74,0.37,12,0.19,203.00,2079.00,888,20250221,-14.41,623,20240805,21.99,888,-14.41,20250221,689,10.30,20250203,888,-14.41,20250221,623,21.99,20240805,0.01,Y,054940,500,165 억,,1014437,N,N,0,N,00,N
20250404,150519,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,757,-3,5,-0.39,34882994,46132,58.70,760,765,750,988,532,760,756.16,3.06,0,2072,772,765,758,751,744,769,755,166,228,500,530,1,1,33173548,251,3.73,0.36,12,0.14,203.00,2079.00,888,20250221,-14.75,623,20240805,21.51,888,-14.75,20250221,689,9.87,20250203,888,-14.75,20250221,623,21.51,20240805,0.01,Y,054940,500,165 억,,1014437,N,N,0,N,00,N
20250404,140520,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,754,-6,5,-0.79,30447359,40258,51.23,760,765,750,988,532,760,756.31,3.06,0,-524,772,765,758,751,744,769,755,166,228,500,530,1,1,33173548,250,3.71,0.36,12,0.12,203.00,2079.00,888,20250221,-15.09,623,20240805,21.03,888,-15.09,20250221,689,9.43,20250203,888,-15.09,20250221,623,21.03,20240805,0.01,Y,054940,500,165 억,,1014437,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 20250407 160515 57 100.00 KOSDAQ 건설 N N N N N 751 -9 5 -1.18 92506488 125165 203.87 754 756 726 988 532 760 738.98 3.08 0 -3771 773 766 758 751 743 767 752 166 228 500 530 1 1 33173548 249 3.70 0.36 12 0.38 203.00 2079.00 888 20250221 -15.43 623 20240805 20.55 888 -15.43 20250221 689 9.00 20250203 888 -15.43 20250221 623 20.55 20240805 0.01 Y 054940 500 165 억 1020318 N N 0 N 00 N
3 20250407 150519 57 100.00 KOSDAQ 건설 N N N N N 749 -11 5 -1.45 82860967 112301 182.92 754 756 726 988 532 760 737.85 3.08 0 -2428 773 766 758 751 743 767 752 166 228 500 530 1 1 33173548 248 3.69 0.36 12 0.34 203.00 2079.00 888 20250221 -15.65 623 20240805 20.22 888 -15.65 20250221 689 8.71 20250203 888 -15.65 20250221 623 20.22 20240805 0.01 Y 054940 500 165 억 1020318 N N 0 N 00 N
4 20250407 140516 57 100.00 KOSDAQ 건설 N N N N N 750 -10 5 -1.32 79126950 107278 174.73 754 756 726 988 532 760 737.59 3.08 0 -4069 773 766 758 751 743 767 752 166 228 500 530 1 1 33173548 249 3.69 0.36 12 0.32 203.00 2079.00 888 20250221 -15.54 623 20240805 20.39 888 -15.54 20250221 689 8.85 20250203 888 -15.54 20250221 623 20.39 20240805 0.01 Y 054940 500 165 억 1020318 N N 0 N 00 N
5 20250407 130515 57 100.00 KOSDAQ 건설 N N N N N 742 -18 5 -2.37 66186461 89824 146.31 754 754 726 988 532 760 736.85 3.08 0 -2244 773 766 758 751 743 767 752 166 228 500 530 1 1 33173548 246 3.66 0.36 12 0.27 203.00 2079.00 888 20250221 -16.44 623 20240805 19.10 888 -16.44 20250221 689 7.69 20250203 888 -16.44 20250221 623 19.10 20240805 0.01 Y 054940 500 165 억 1020318 N N 0 N 00 N
6 20250407 120516 57 100.00 KOSDAQ 건설 N N N N N 735 -25 5 -3.29 38079726 51693 84.20 754 754 726 988 532 760 736.65 3.08 0 -231 773 766 758 751 743 767 752 166 228 500 530 1 1 33173548 244 3.62 0.35 12 0.16 203.00 2079.00 888 20250221 -17.23 623 20240805 17.98 888 -17.23 20250221 689 6.68 20250203 888 -17.23 20250221 623 17.98 20240805 0.01 Y 054940 500 165 억 1020318 N N 0 N 00 N
7 20250407 110516 57 100.00 KOSDAQ 건설 N N N N N 729 -31 5 -4.08 26565388 35957 58.57 754 754 726 988 532 760 738.81 3.08 0 848 773 766 758 751 743 767 752 166 228 500 530 1 1 33173548 242 3.59 0.35 12 0.11 203.00 2079.00 888 20250221 -17.91 623 20240805 17.01 888 -17.91 20250221 689 5.81 20250203 888 -17.91 20250221 623 17.01 20240805 0.01 Y 054940 500 165 억 1020318 N N 0 N 00 N
8 20250407 100516 57 100.00 KOSDAQ 건설 N N N N N 732 -28 5 -3.68 20210645 27241 44.37 754 754 732 988 532 760 741.92 3.08 0 -1699 773 766 758 751 743 767 752 166 228 500 530 1 1 33173548 243 3.61 0.35 12 0.08 203.00 2079.00 888 20250221 -17.57 623 20240805 17.50 888 -17.57 20250221 689 6.24 20250203 888 -17.57 20250221 623 17.50 20240805 0.01 Y 054940 500 165 억 1020318 N N 0 N 00 N
9 20250407 090516 57 100.00 KOSDAQ 건설 N N N N N 744 -16 5 -2.11 6343352 8458 13.78 754 754 737 988 532 760 749.98 3.08 0 -1842 773 766 758 751 743 767 752 166 228 500 530 1 1 33173548 247 3.67 0.36 12 0.03 203.00 2079.00 888 20250221 -16.22 623 20240805 19.42 888 -16.22 20250221 689 7.98 20250203 888 -16.22 20250221 623 19.42 20240805 0.01 Y 054940 500 165 억 1020318 N N 0 N 00 N
10 20250404 160514 57 100.00 KOSDAQ 건설 N N N N N 760 0 3 0.00 46456830 61395 78.12 760 765 750 988 532 760 756.69 3.06 0 2285 772 765 758 751 744 769 755 166 228 500 530 1 1 33173548 252 3.74 0.37 12 0.19 203.00 2079.00 888 20250221 -14.41 623 20240805 21.99 888 -14.41 20250221 689 10.30 20250203 888 -14.41 20250221 623 21.99 20240805 0.01 Y 054940 500 165 억 1014437 N N 0 N 00 N
11 20250404 150519 57 100.00 KOSDAQ 건설 N N N N N 757 -3 5 -0.39 34882994 46132 58.70 760 765 750 988 532 760 756.16 3.06 0 2072 772 765 758 751 744 769 755 166 228 500 530 1 1 33173548 251 3.73 0.36 12 0.14 203.00 2079.00 888 20250221 -14.75 623 20240805 21.51 888 -14.75 20250221 689 9.87 20250203 888 -14.75 20250221 623 21.51 20240805 0.01 Y 054940 500 165 억 1014437 N N 0 N 00 N
12 20250404 140520 57 100.00 KOSDAQ 건설 N N N N N 754 -6 5 -0.79 30447359 40258 51.23 760 765 750 988 532 760 756.31 3.06 0 -524 772 765 758 751 744 769 755 166 228 500 530 1 1 33173548 250 3.71 0.36 12 0.12 203.00 2079.00 888 20250221 -15.09 623 20240805 21.03 888 -15.09 20250221 689 9.43 20250203 888 -15.09 20250221 623 21.03 20240805 0.01 Y 054940 500 165 억 1014437 N N 0 N 00 N