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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160524,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,807,29,2,3.73,117430352,147208,82.91,786,810,782,1011,545,778,797.72,3.35,0,6399,803,790,776,763,749,797,770,166,233,500,540,1,1,33173548,268,3.98,0.39,12,0.44,203.00,2079.00,888,20250221,-9.12,623,20240805,29.53,888,-9.12,20250221,689,17.13,20250203,888,-9.12,20250221,623,29.53,20240805,0.01,Y,054940,500,165 억,,1111171,N,N,0,N,00,N
20250411,150528,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,807,29,2,3.73,113861814,142783,80.42,786,810,782,1011,545,778,797.45,3.35,0,6277,803,790,776,763,749,797,770,166,233,500,540,1,1,33173548,268,3.98,0.39,12,0.43,203.00,2079.00,888,20250221,-9.12,623,20240805,29.53,888,-9.12,20250221,689,17.13,20250203,888,-9.12,20250221,623,29.53,20240805,0.01,Y,054940,500,165 억,,1111171,N,N,0,N,00,N
20250411,140528,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,805,27,2,3.47,105723011,132691,74.74,786,810,782,1011,545,778,796.76,3.35,0,3046,803,790,776,763,749,797,770,166,233,500,540,1,1,33173548,267,3.97,0.39,12,0.40,203.00,2079.00,888,20250221,-9.35,623,20240805,29.21,888,-9.35,20250221,689,16.84,20250203,888,-9.35,20250221,623,29.21,20240805,0.01,Y,054940,500,165 억,,1111171,N,N,0,N,00,N
20250411,130529,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,799,21,2,2.70,88988232,111863,63.00,786,810,782,1011,545,778,795.51,3.35,0,3546,803,790,776,763,749,797,770,166,233,500,540,1,1,33173548,265,3.94,0.38,12,0.34,203.00,2079.00,888,20250221,-10.02,623,20240805,28.25,888,-10.02,20250221,689,15.97,20250203,888,-10.02,20250221,623,28.25,20240805,0.01,Y,054940,500,165 억,,1111171,N,N,0,N,00,N
20250411,120530,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,795,17,2,2.19,69316089,87208,49.12,786,810,782,1011,545,778,794.84,3.35,0,1992,803,790,776,763,749,797,770,166,233,500,540,1,1,33173548,264,3.92,0.38,12,0.26,203.00,2079.00,888,20250221,-10.47,623,20240805,27.61,888,-10.47,20250221,689,15.38,20250203,888,-10.47,20250221,623,27.61,20240805,0.01,Y,054940,500,165 억,,1111171,N,N,0,N,00,N
20250411,110529,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,800,22,2,2.83,56530998,71147,40.07,786,810,782,1011,545,778,794.57,3.35,0,1209,803,790,776,763,749,797,770,166,233,500,540,1,1,33173548,265,3.94,0.38,12,0.21,203.00,2079.00,888,20250221,-9.91,623,20240805,28.41,888,-9.91,20250221,689,16.11,20250203,888,-9.91,20250221,623,28.41,20240805,0.01,Y,054940,500,165 억,,1111171,N,N,0,N,00,N
20250411,100530,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,788,10,2,1.29,17923609,22846,12.87,786,789,782,1011,545,778,784.54,3.35,0,67,803,790,776,763,749,797,770,166,233,500,540,1,1,33173548,261,3.88,0.38,12,0.07,203.00,2079.00,888,20250221,-11.26,623,20240805,26.48,888,-11.26,20250221,689,14.37,20250203,888,-11.26,20250221,623,26.48,20240805,0.01,Y,054940,500,165 억,,1111171,N,N,0,N,00,N
20250411,090533,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,786,8,2,1.03,1952895,2489,1.40,786,789,782,1011,545,778,784.61,3.35,0,-427,803,790,776,763,749,797,770,166,233,500,540,1,1,33173548,261,3.87,0.38,12,0.01,203.00,2079.00,888,20250221,-11.49,623,20240805,26.16,888,-11.49,20250221,689,14.08,20250203,888,-11.49,20250221,623,26.16,20240805,0.01,Y,054940,500,165 억,,1111171,N,N,0,N,00,N
20250410,160526,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,778,18,2,2.37,135140395,173425,86.59,762,789,762,988,532,760,779.24,3.22,0,20516,788,773,764,749,740,769,745,166,228,500,530,1,1,33173548,258,3.83,0.37,12,0.52,203.00,2079.00,888,20250221,-12.39,623,20240805,24.88,888,-12.39,20250221,689,12.92,20250203,888,-12.39,20250221,623,24.88,20240805,0.01,Y,054940,500,165 억,,1067668,N,N,0,N,00,N
20250410,150529,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,784,24,2,3.16,129246553,165854,82.81,762,789,762,988,532,760,779.28,3.22,0,19405,788,773,764,749,740,769,745,166,228,500,530,1,1,33173548,260,3.86,0.38,12,0.50,203.00,2079.00,888,20250221,-11.71,623,20240805,25.84,888,-11.71,20250221,689,13.79,20250203,888,-11.71,20250221,623,25.84,20240805,0.01,Y,054940,500,165 억,,1067668,N,N,0,N,00,N
20250410,140527,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,787,27,2,3.55,119844921,153851,76.82,762,789,762,988,532,760,778.97,3.22,0,17648,788,773,764,749,740,769,745,166,228,500,530,1,1,33173548,261,3.88,0.38,12,0.46,203.00,2079.00,888,20250221,-11.37,623,20240805,26.32,888,-11.37,20250221,689,14.22,20250203,888,-11.37,20250221,623,26.32,20240805,0.01,Y,054940,500,165 억,,1067668,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 20250411 160524 57 100.00 KOSDAQ 건설 N N N N N 807 29 2 3.73 117430352 147208 82.91 786 810 782 1011 545 778 797.72 3.35 0 6399 803 790 776 763 749 797 770 166 233 500 540 1 1 33173548 268 3.98 0.39 12 0.44 203.00 2079.00 888 20250221 -9.12 623 20240805 29.53 888 -9.12 20250221 689 17.13 20250203 888 -9.12 20250221 623 29.53 20240805 0.01 Y 054940 500 165 억 1111171 N N 0 N 00 N
3 20250411 150528 57 100.00 KOSDAQ 건설 N N N N N 807 29 2 3.73 113861814 142783 80.42 786 810 782 1011 545 778 797.45 3.35 0 6277 803 790 776 763 749 797 770 166 233 500 540 1 1 33173548 268 3.98 0.39 12 0.43 203.00 2079.00 888 20250221 -9.12 623 20240805 29.53 888 -9.12 20250221 689 17.13 20250203 888 -9.12 20250221 623 29.53 20240805 0.01 Y 054940 500 165 억 1111171 N N 0 N 00 N
4 20250411 140528 57 100.00 KOSDAQ 건설 N N N N N 805 27 2 3.47 105723011 132691 74.74 786 810 782 1011 545 778 796.76 3.35 0 3046 803 790 776 763 749 797 770 166 233 500 540 1 1 33173548 267 3.97 0.39 12 0.40 203.00 2079.00 888 20250221 -9.35 623 20240805 29.21 888 -9.35 20250221 689 16.84 20250203 888 -9.35 20250221 623 29.21 20240805 0.01 Y 054940 500 165 억 1111171 N N 0 N 00 N
5 20250411 130529 57 100.00 KOSDAQ 건설 N N N N N 799 21 2 2.70 88988232 111863 63.00 786 810 782 1011 545 778 795.51 3.35 0 3546 803 790 776 763 749 797 770 166 233 500 540 1 1 33173548 265 3.94 0.38 12 0.34 203.00 2079.00 888 20250221 -10.02 623 20240805 28.25 888 -10.02 20250221 689 15.97 20250203 888 -10.02 20250221 623 28.25 20240805 0.01 Y 054940 500 165 억 1111171 N N 0 N 00 N
6 20250411 120530 57 100.00 KOSDAQ 건설 N N N N N 795 17 2 2.19 69316089 87208 49.12 786 810 782 1011 545 778 794.84 3.35 0 1992 803 790 776 763 749 797 770 166 233 500 540 1 1 33173548 264 3.92 0.38 12 0.26 203.00 2079.00 888 20250221 -10.47 623 20240805 27.61 888 -10.47 20250221 689 15.38 20250203 888 -10.47 20250221 623 27.61 20240805 0.01 Y 054940 500 165 억 1111171 N N 0 N 00 N
7 20250411 110529 57 100.00 KOSDAQ 건설 N N N N N 800 22 2 2.83 56530998 71147 40.07 786 810 782 1011 545 778 794.57 3.35 0 1209 803 790 776 763 749 797 770 166 233 500 540 1 1 33173548 265 3.94 0.38 12 0.21 203.00 2079.00 888 20250221 -9.91 623 20240805 28.41 888 -9.91 20250221 689 16.11 20250203 888 -9.91 20250221 623 28.41 20240805 0.01 Y 054940 500 165 억 1111171 N N 0 N 00 N
8 20250411 100530 57 100.00 KOSDAQ 건설 N N N N N 788 10 2 1.29 17923609 22846 12.87 786 789 782 1011 545 778 784.54 3.35 0 67 803 790 776 763 749 797 770 166 233 500 540 1 1 33173548 261 3.88 0.38 12 0.07 203.00 2079.00 888 20250221 -11.26 623 20240805 26.48 888 -11.26 20250221 689 14.37 20250203 888 -11.26 20250221 623 26.48 20240805 0.01 Y 054940 500 165 억 1111171 N N 0 N 00 N
9 20250411 090533 57 100.00 KOSDAQ 건설 N N N N N 786 8 2 1.03 1952895 2489 1.40 786 789 782 1011 545 778 784.61 3.35 0 -427 803 790 776 763 749 797 770 166 233 500 540 1 1 33173548 261 3.87 0.38 12 0.01 203.00 2079.00 888 20250221 -11.49 623 20240805 26.16 888 -11.49 20250221 689 14.08 20250203 888 -11.49 20250221 623 26.16 20240805 0.01 Y 054940 500 165 억 1111171 N N 0 N 00 N
10 20250410 160526 57 100.00 KOSDAQ 건설 N N N N N 778 18 2 2.37 135140395 173425 86.59 762 789 762 988 532 760 779.24 3.22 0 20516 788 773 764 749 740 769 745 166 228 500 530 1 1 33173548 258 3.83 0.37 12 0.52 203.00 2079.00 888 20250221 -12.39 623 20240805 24.88 888 -12.39 20250221 689 12.92 20250203 888 -12.39 20250221 623 24.88 20240805 0.01 Y 054940 500 165 억 1067668 N N 0 N 00 N
11 20250410 150529 57 100.00 KOSDAQ 건설 N N N N N 784 24 2 3.16 129246553 165854 82.81 762 789 762 988 532 760 779.28 3.22 0 19405 788 773 764 749 740 769 745 166 228 500 530 1 1 33173548 260 3.86 0.38 12 0.50 203.00 2079.00 888 20250221 -11.71 623 20240805 25.84 888 -11.71 20250221 689 13.79 20250203 888 -11.71 20250221 623 25.84 20240805 0.01 Y 054940 500 165 억 1067668 N N 0 N 00 N
12 20250410 140527 57 100.00 KOSDAQ 건설 N N N N N 787 27 2 3.55 119844921 153851 76.82 762 789 762 988 532 760 778.97 3.22 0 17648 788 773 764 749 740 769 745 166 228 500 530 1 1 33173548 261 3.88 0.38 12 0.46 203.00 2079.00 888 20250221 -11.37 623 20240805 26.32 888 -11.37 20250221 689 14.22 20250203 888 -11.37 20250221 623 26.32 20240805 0.01 Y 054940 500 165 억 1067668 N N 0 N 00 N