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
282720/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
20250407,160958,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8180,-390,5,-4.55,178275610,21743,45.08,8310,8350,8110,11140,6000,8570,8199.22,0.99,0,-7950,9016,8792,8376,8152,7736,8905,8265,61,2570,500,5310,10,1,12119500,991,-8.88,1.05,12,0.18,-921.00,7802.00,18300,20240527,-55.30,7940,20241209,3.02,10500,-22.10,20250117,7960,2.76,20250404,18300,-55.30,20240527,7940,3.02,20241209,1.80,Y,282720,500,60 억,,119878,N,N,3185,N,00,N
20250407,151004,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8140,-430,5,-5.02,167788210,20455,42.41,8310,8350,8110,11140,6000,8570,8202.80,0.99,0,-7364,9016,8792,8376,8152,7736,8905,8265,61,2570,500,5310,10,1,12119500,987,-8.84,1.04,12,0.17,-921.00,7802.00,18300,20240527,-55.52,7940,20241209,2.52,10500,-22.48,20250117,7960,2.26,20250404,18300,-55.52,20240527,7940,2.52,20241209,1.80,Y,282720,500,60 억,,119878,N,N,3318,N,00,N
20250407,141002,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8190,-380,5,-4.43,151983690,18520,38.40,8310,8350,8110,11140,6000,8570,8206.46,0.99,0,-6892,9016,8792,8376,8152,7736,8905,8265,61,2570,500,5310,10,1,12119500,993,-8.89,1.05,12,0.15,-921.00,7802.00,18300,20240527,-55.25,7940,20241209,3.15,10500,-22.00,20250117,7960,2.89,20250404,18300,-55.25,20240527,7940,3.15,20241209,1.80,Y,282720,500,60 억,,119878,N,N,3318,N,00,N
20250407,131000,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8260,-310,5,-3.62,125826170,15315,31.75,8310,8350,8110,11140,6000,8570,8215.88,0.99,0,-5926,9016,8792,8376,8152,7736,8905,8265,61,2570,500,5310,10,1,12119500,1001,-8.97,1.06,12,0.13,-921.00,7802.00,18300,20240527,-54.86,7940,20241209,4.03,10500,-21.33,20250117,7960,3.77,20250404,18300,-54.86,20240527,7940,4.03,20241209,1.80,Y,282720,500,60 억,,119878,N,N,3318,N,00,N
20250407,120959,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8250,-320,5,-3.73,115086950,14016,29.06,8310,8350,8110,11140,6000,8570,8211.11,0.99,0,-5459,9016,8792,8376,8152,7736,8905,8265,61,2570,500,5310,10,1,12119500,1000,-8.96,1.06,12,0.12,-921.00,7802.00,18300,20240527,-54.92,7940,20241209,3.90,10500,-21.43,20250117,7960,3.64,20250404,18300,-54.92,20240527,7940,3.90,20241209,1.80,Y,282720,500,60 억,,119878,N,N,3318,N,00,N
20250407,111000,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8210,-360,5,-4.20,79549580,9691,20.09,8310,8350,8110,11140,6000,8570,8208.60,0.99,0,-4029,9016,8792,8376,8152,7736,8905,8265,61,2570,500,5310,10,1,12119500,995,-8.91,1.05,12,0.08,-921.00,7802.00,18300,20240527,-55.14,7940,20241209,3.40,10500,-21.81,20250117,7960,3.14,20250404,18300,-55.14,20240527,7940,3.40,20241209,1.80,Y,282720,500,60 억,,119878,N,N,3318,N,00,N
20250407,101000,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8150,-420,5,-4.90,61186070,7447,15.44,8310,8350,8110,11140,6000,8570,8216.20,0.99,0,-4045,9016,8792,8376,8152,7736,8905,8265,61,2570,500,5310,10,1,12119500,988,-8.85,1.04,12,0.06,-921.00,7802.00,18300,20240527,-55.46,7940,20241209,2.64,10500,-22.38,20250117,7960,2.39,20250404,18300,-55.46,20240527,7940,2.64,20241209,1.80,Y,282720,500,60 억,,119878,N,N,3318,N,00,N
20250407,091002,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8220,-350,5,-4.08,18867540,2277,4.72,8310,8350,8220,11140,6000,8570,8286.14,0.99,0,-956,9016,8792,8376,8152,7736,8905,8265,61,2570,500,5310,10,1,12119500,996,-8.93,1.05,12,0.02,-921.00,7802.00,18300,20240527,-55.08,7940,20241209,3.53,10500,-21.71,20250117,7960,3.27,20250404,18300,-55.08,20240527,7940,3.53,20241209,1.80,Y,282720,500,60 억,,119878,N,N,3318,N,00,N
20250404,160957,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8570,510,2,6.33,401846210,48229,470.89,8000,8600,7960,10470,5650,8060,8332.05,0.99,0,-2146,8326,8192,8106,7972,7886,8170,7950,61,2410,500,4990,10,1,12119500,1039,-9.31,1.10,12,0.40,-921.00,7802.00,18300,20240527,-53.17,7940,20241209,7.93,10500,-18.38,20250117,7960,7.66,20250404,18300,-53.17,20240527,7940,7.93,20241209,1.80,Y,282720,500,60 억,,119859,N,N,3318,N,00,N
20250404,151007,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8520,460,2,5.71,383319010,46061,449.73,8000,8600,7960,10470,5650,8060,8321.99,0.99,0,-1783,8326,8192,8106,7972,7886,8170,7950,61,2410,500,4990,10,1,12119500,1033,-9.25,1.09,12,0.38,-921.00,7802.00,18300,20240527,-53.44,7940,20241209,7.30,10500,-18.86,20250117,7960,7.04,20250404,18300,-53.44,20240527,7940,7.30,20241209,1.80,Y,282720,500,60 억,,119859,N,N,1875,N,00,N
20250404,141010,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8300,240,2,2.98,282512690,34116,333.10,8000,8460,7960,10470,5650,8060,8280.94,0.99,0,-6748,8326,8192,8106,7972,7886,8170,7950,61,2410,500,4990,10,1,12119500,1006,-9.01,1.06,12,0.28,-921.00,7802.00,18300,20240527,-54.64,7940,20241209,4.53,10500,-20.95,20250117,7960,4.27,20250404,18300,-54.64,20240527,7940,4.53,20241209,1.80,Y,282720,500,60 억,,119859,N,N,1875,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 160958 57 100.00 KOSDAQ 건설 N N N N N 8180 -390 5 -4.55 178275610 21743 45.08 8310 8350 8110 11140 6000 8570 8199.22 0.99 0 -7950 9016 8792 8376 8152 7736 8905 8265 61 2570 500 5310 10 1 12119500 991 -8.88 1.05 12 0.18 -921.00 7802.00 18300 20240527 -55.30 7940 20241209 3.02 10500 -22.10 20250117 7960 2.76 20250404 18300 -55.30 20240527 7940 3.02 20241209 1.80 Y 282720 500 60 억 119878 N N 3185 N 00 N
3 20250407 151004 57 100.00 KOSDAQ 건설 N N N N N 8140 -430 5 -5.02 167788210 20455 42.41 8310 8350 8110 11140 6000 8570 8202.80 0.99 0 -7364 9016 8792 8376 8152 7736 8905 8265 61 2570 500 5310 10 1 12119500 987 -8.84 1.04 12 0.17 -921.00 7802.00 18300 20240527 -55.52 7940 20241209 2.52 10500 -22.48 20250117 7960 2.26 20250404 18300 -55.52 20240527 7940 2.52 20241209 1.80 Y 282720 500 60 억 119878 N N 3318 N 00 N
4 20250407 141002 57 100.00 KOSDAQ 건설 N N N N N 8190 -380 5 -4.43 151983690 18520 38.40 8310 8350 8110 11140 6000 8570 8206.46 0.99 0 -6892 9016 8792 8376 8152 7736 8905 8265 61 2570 500 5310 10 1 12119500 993 -8.89 1.05 12 0.15 -921.00 7802.00 18300 20240527 -55.25 7940 20241209 3.15 10500 -22.00 20250117 7960 2.89 20250404 18300 -55.25 20240527 7940 3.15 20241209 1.80 Y 282720 500 60 억 119878 N N 3318 N 00 N
5 20250407 131000 57 100.00 KOSDAQ 건설 N N N N N 8260 -310 5 -3.62 125826170 15315 31.75 8310 8350 8110 11140 6000 8570 8215.88 0.99 0 -5926 9016 8792 8376 8152 7736 8905 8265 61 2570 500 5310 10 1 12119500 1001 -8.97 1.06 12 0.13 -921.00 7802.00 18300 20240527 -54.86 7940 20241209 4.03 10500 -21.33 20250117 7960 3.77 20250404 18300 -54.86 20240527 7940 4.03 20241209 1.80 Y 282720 500 60 억 119878 N N 3318 N 00 N
6 20250407 120959 57 100.00 KOSDAQ 건설 N N N N N 8250 -320 5 -3.73 115086950 14016 29.06 8310 8350 8110 11140 6000 8570 8211.11 0.99 0 -5459 9016 8792 8376 8152 7736 8905 8265 61 2570 500 5310 10 1 12119500 1000 -8.96 1.06 12 0.12 -921.00 7802.00 18300 20240527 -54.92 7940 20241209 3.90 10500 -21.43 20250117 7960 3.64 20250404 18300 -54.92 20240527 7940 3.90 20241209 1.80 Y 282720 500 60 억 119878 N N 3318 N 00 N
7 20250407 111000 57 100.00 KOSDAQ 건설 N N N N N 8210 -360 5 -4.20 79549580 9691 20.09 8310 8350 8110 11140 6000 8570 8208.60 0.99 0 -4029 9016 8792 8376 8152 7736 8905 8265 61 2570 500 5310 10 1 12119500 995 -8.91 1.05 12 0.08 -921.00 7802.00 18300 20240527 -55.14 7940 20241209 3.40 10500 -21.81 20250117 7960 3.14 20250404 18300 -55.14 20240527 7940 3.40 20241209 1.80 Y 282720 500 60 억 119878 N N 3318 N 00 N
8 20250407 101000 57 100.00 KOSDAQ 건설 N N N N N 8150 -420 5 -4.90 61186070 7447 15.44 8310 8350 8110 11140 6000 8570 8216.20 0.99 0 -4045 9016 8792 8376 8152 7736 8905 8265 61 2570 500 5310 10 1 12119500 988 -8.85 1.04 12 0.06 -921.00 7802.00 18300 20240527 -55.46 7940 20241209 2.64 10500 -22.38 20250117 7960 2.39 20250404 18300 -55.46 20240527 7940 2.64 20241209 1.80 Y 282720 500 60 억 119878 N N 3318 N 00 N
9 20250407 091002 57 100.00 KOSDAQ 건설 N N N N N 8220 -350 5 -4.08 18867540 2277 4.72 8310 8350 8220 11140 6000 8570 8286.14 0.99 0 -956 9016 8792 8376 8152 7736 8905 8265 61 2570 500 5310 10 1 12119500 996 -8.93 1.05 12 0.02 -921.00 7802.00 18300 20240527 -55.08 7940 20241209 3.53 10500 -21.71 20250117 7960 3.27 20250404 18300 -55.08 20240527 7940 3.53 20241209 1.80 Y 282720 500 60 억 119878 N N 3318 N 00 N
10 20250404 160957 57 100.00 KOSDAQ 건설 N N N N N 8570 510 2 6.33 401846210 48229 470.89 8000 8600 7960 10470 5650 8060 8332.05 0.99 0 -2146 8326 8192 8106 7972 7886 8170 7950 61 2410 500 4990 10 1 12119500 1039 -9.31 1.10 12 0.40 -921.00 7802.00 18300 20240527 -53.17 7940 20241209 7.93 10500 -18.38 20250117 7960 7.66 20250404 18300 -53.17 20240527 7940 7.93 20241209 1.80 Y 282720 500 60 억 119859 N N 3318 N 00 N
11 20250404 151007 57 100.00 KOSDAQ 건설 N N N N N 8520 460 2 5.71 383319010 46061 449.73 8000 8600 7960 10470 5650 8060 8321.99 0.99 0 -1783 8326 8192 8106 7972 7886 8170 7950 61 2410 500 4990 10 1 12119500 1033 -9.25 1.09 12 0.38 -921.00 7802.00 18300 20240527 -53.44 7940 20241209 7.30 10500 -18.86 20250117 7960 7.04 20250404 18300 -53.44 20240527 7940 7.30 20241209 1.80 Y 282720 500 60 억 119859 N N 1875 N 00 N
12 20250404 141010 57 100.00 KOSDAQ 건설 N N N N N 8300 240 2 2.98 282512690 34116 333.10 8000 8460 7960 10470 5650 8060 8280.94 0.99 0 -6748 8326 8192 8106 7972 7886 8170 7950 61 2410 500 4990 10 1 12119500 1006 -9.01 1.06 12 0.28 -921.00 7802.00 18300 20240527 -54.64 7940 20241209 4.53 10500 -20.95 20250117 7960 4.27 20250404 18300 -54.64 20240527 7940 4.53 20241209 1.80 Y 282720 500 60 억 119859 N N 1875 N 00 N