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
076080/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
20250411,160615,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1310,-9,5,-0.68,28116394,21273,67.62,1319,1360,1290,1714,924,1319,1321.69,1.21,0,-1030,1338,1328,1310,1300,1282,1333,1305,113,395,500,870,1,1,22594156,296,-4.43,0.51,12,0.09,-296.00,2574.00,2600,20240401,-49.62,850,20241209,54.12,1532,-14.49,20250109,1045,25.36,20250102,2240,-41.52,20240412,850,54.12,20241209,0.13,Y,076080,500,112 억,,273612,N,N,0,N,00,N
20250411,150620,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1312,-7,5,-0.53,27707589,20961,66.63,1319,1360,1290,1714,924,1319,1321.86,1.21,0,-1017,1338,1328,1310,1300,1282,1333,1305,113,395,500,870,1,1,22594156,296,-4.43,0.51,12,0.09,-296.00,2574.00,2600,20240401,-49.54,850,20241209,54.35,1532,-14.36,20250109,1045,25.55,20250102,2240,-41.43,20240412,850,54.35,20241209,0.13,Y,076080,500,112 억,,273612,N,N,0,N,00,N
20250411,140619,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1310,-9,5,-0.68,22733754,17152,54.52,1319,1360,1290,1714,924,1319,1325.43,1.21,0,-1095,1338,1328,1310,1300,1282,1333,1305,113,395,500,870,1,1,22594156,296,-4.43,0.51,12,0.08,-296.00,2574.00,2600,20240401,-49.62,850,20241209,54.12,1532,-14.49,20250109,1045,25.36,20250102,2240,-41.52,20240412,850,54.12,20241209,0.13,Y,076080,500,112 억,,273612,N,N,0,N,00,N
20250411,130621,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1335,16,2,1.21,18323312,13810,43.90,1319,1360,1290,1714,924,1319,1326.81,1.21,0,-982,1338,1328,1310,1300,1282,1333,1305,113,395,500,870,1,1,22594156,302,-4.51,0.52,12,0.06,-296.00,2574.00,2600,20240401,-48.65,850,20241209,57.06,1532,-12.86,20250109,1045,27.75,20250102,2240,-40.40,20240412,850,57.06,20241209,0.13,Y,076080,500,112 억,,273612,N,N,0,N,00,N
20250411,120621,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1336,17,2,1.29,14020003,10577,33.62,1319,1360,1290,1714,924,1319,1325.52,1.21,0,-854,1338,1328,1310,1300,1282,1333,1305,113,395,500,870,1,1,22594156,302,-4.51,0.52,12,0.05,-296.00,2574.00,2600,20240401,-48.62,850,20241209,57.18,1532,-12.79,20250109,1045,27.85,20250102,2240,-40.36,20240412,850,57.18,20241209,0.13,Y,076080,500,112 억,,273612,N,N,0,N,00,N
20250411,110620,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1349,30,2,2.27,13015565,9827,31.24,1319,1360,1290,1714,924,1319,1324.47,1.21,0,-840,1338,1328,1310,1300,1282,1333,1305,113,395,500,870,1,1,22594156,305,-4.56,0.52,12,0.04,-296.00,2574.00,2600,20240401,-48.12,850,20241209,58.71,1532,-11.95,20250109,1045,29.09,20250102,2240,-39.78,20240412,850,58.71,20241209,0.13,Y,076080,500,112 억,,273612,N,N,0,N,00,N
20250411,100621,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1319,0,3,0.00,4653693,3558,11.31,1319,1319,1290,1714,924,1319,1307.95,1.21,0,-309,1338,1328,1310,1300,1282,1333,1305,113,395,500,870,1,1,22594156,298,-4.46,0.51,12,0.02,-296.00,2574.00,2600,20240401,-49.27,850,20241209,55.18,1532,-13.90,20250109,1045,26.22,20250102,2240,-41.12,20240412,850,55.18,20241209,0.13,Y,076080,500,112 억,,273612,N,N,0,N,00,N
20250411,090625,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1319,0,3,0.00,214997,163,0.52,1319,1319,1319,1714,924,1319,1319.00,1.21,0,0,1338,1328,1310,1300,1282,1333,1305,113,395,500,870,1,1,22594156,298,-4.46,0.51,12,0.00,-296.00,2574.00,2600,20240401,-49.27,850,20241209,55.18,1532,-13.90,20250109,1045,26.22,20250102,2240,-41.12,20240412,850,55.18,20241209,0.13,Y,076080,500,112 억,,273612,N,N,0,N,00,N
20250410,160617,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1319,34,2,2.65,41029178,31461,81.76,1292,1320,1292,1670,900,1285,1304.13,1.20,0,3029,1373,1329,1292,1248,1211,1310,1229,113,385,500,840,1,1,22594156,298,-4.46,0.51,12,0.14,-296.00,2574.00,2620,20240329,-49.66,850,20241209,55.18,1532,-13.90,20250109,1045,26.22,20250102,2240,-41.12,20240412,850,55.18,20241209,0.13,Y,076080,500,112 억,,270583,N,N,0,N,00,N
20250410,150620,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1320,35,2,2.72,38959789,29880,77.65,1292,1320,1292,1670,900,1285,1303.88,1.20,0,2110,1373,1329,1292,1248,1211,1310,1229,113,385,500,840,1,1,22594156,298,-4.46,0.51,12,0.13,-296.00,2574.00,2620,20240329,-49.62,850,20241209,55.29,1532,-13.84,20250109,1045,26.32,20250102,2240,-41.07,20240412,850,55.29,20241209,0.13,Y,076080,500,112 억,,270583,N,N,0,N,00,N
20250410,140618,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1307,22,2,1.71,28977612,22221,57.74,1292,1314,1292,1670,900,1285,1304.06,1.20,0,2157,1373,1329,1292,1248,1211,1310,1229,113,385,500,840,1,1,22594156,295,-4.42,0.51,12,0.10,-296.00,2574.00,2620,20240329,-50.11,850,20241209,53.76,1532,-14.69,20250109,1045,25.07,20250102,2240,-41.65,20240412,850,53.76,20241209,0.13,Y,076080,500,112 억,,270583,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 160615 57 100.00 KOSDAQ 건설 N N N N N 1310 -9 5 -0.68 28116394 21273 67.62 1319 1360 1290 1714 924 1319 1321.69 1.21 0 -1030 1338 1328 1310 1300 1282 1333 1305 113 395 500 870 1 1 22594156 296 -4.43 0.51 12 0.09 -296.00 2574.00 2600 20240401 -49.62 850 20241209 54.12 1532 -14.49 20250109 1045 25.36 20250102 2240 -41.52 20240412 850 54.12 20241209 0.13 Y 076080 500 112 억 273612 N N 0 N 00 N
3 20250411 150620 57 100.00 KOSDAQ 건설 N N N N N 1312 -7 5 -0.53 27707589 20961 66.63 1319 1360 1290 1714 924 1319 1321.86 1.21 0 -1017 1338 1328 1310 1300 1282 1333 1305 113 395 500 870 1 1 22594156 296 -4.43 0.51 12 0.09 -296.00 2574.00 2600 20240401 -49.54 850 20241209 54.35 1532 -14.36 20250109 1045 25.55 20250102 2240 -41.43 20240412 850 54.35 20241209 0.13 Y 076080 500 112 억 273612 N N 0 N 00 N
4 20250411 140619 57 100.00 KOSDAQ 건설 N N N N N 1310 -9 5 -0.68 22733754 17152 54.52 1319 1360 1290 1714 924 1319 1325.43 1.21 0 -1095 1338 1328 1310 1300 1282 1333 1305 113 395 500 870 1 1 22594156 296 -4.43 0.51 12 0.08 -296.00 2574.00 2600 20240401 -49.62 850 20241209 54.12 1532 -14.49 20250109 1045 25.36 20250102 2240 -41.52 20240412 850 54.12 20241209 0.13 Y 076080 500 112 억 273612 N N 0 N 00 N
5 20250411 130621 57 100.00 KOSDAQ 건설 N N N N N 1335 16 2 1.21 18323312 13810 43.90 1319 1360 1290 1714 924 1319 1326.81 1.21 0 -982 1338 1328 1310 1300 1282 1333 1305 113 395 500 870 1 1 22594156 302 -4.51 0.52 12 0.06 -296.00 2574.00 2600 20240401 -48.65 850 20241209 57.06 1532 -12.86 20250109 1045 27.75 20250102 2240 -40.40 20240412 850 57.06 20241209 0.13 Y 076080 500 112 억 273612 N N 0 N 00 N
6 20250411 120621 57 100.00 KOSDAQ 건설 N N N N N 1336 17 2 1.29 14020003 10577 33.62 1319 1360 1290 1714 924 1319 1325.52 1.21 0 -854 1338 1328 1310 1300 1282 1333 1305 113 395 500 870 1 1 22594156 302 -4.51 0.52 12 0.05 -296.00 2574.00 2600 20240401 -48.62 850 20241209 57.18 1532 -12.79 20250109 1045 27.85 20250102 2240 -40.36 20240412 850 57.18 20241209 0.13 Y 076080 500 112 억 273612 N N 0 N 00 N
7 20250411 110620 57 100.00 KOSDAQ 건설 N N N N N 1349 30 2 2.27 13015565 9827 31.24 1319 1360 1290 1714 924 1319 1324.47 1.21 0 -840 1338 1328 1310 1300 1282 1333 1305 113 395 500 870 1 1 22594156 305 -4.56 0.52 12 0.04 -296.00 2574.00 2600 20240401 -48.12 850 20241209 58.71 1532 -11.95 20250109 1045 29.09 20250102 2240 -39.78 20240412 850 58.71 20241209 0.13 Y 076080 500 112 억 273612 N N 0 N 00 N
8 20250411 100621 57 100.00 KOSDAQ 건설 N N N N N 1319 0 3 0.00 4653693 3558 11.31 1319 1319 1290 1714 924 1319 1307.95 1.21 0 -309 1338 1328 1310 1300 1282 1333 1305 113 395 500 870 1 1 22594156 298 -4.46 0.51 12 0.02 -296.00 2574.00 2600 20240401 -49.27 850 20241209 55.18 1532 -13.90 20250109 1045 26.22 20250102 2240 -41.12 20240412 850 55.18 20241209 0.13 Y 076080 500 112 억 273612 N N 0 N 00 N
9 20250411 090625 57 100.00 KOSDAQ 건설 N N N N N 1319 0 3 0.00 214997 163 0.52 1319 1319 1319 1714 924 1319 1319.00 1.21 0 0 1338 1328 1310 1300 1282 1333 1305 113 395 500 870 1 1 22594156 298 -4.46 0.51 12 0.00 -296.00 2574.00 2600 20240401 -49.27 850 20241209 55.18 1532 -13.90 20250109 1045 26.22 20250102 2240 -41.12 20240412 850 55.18 20241209 0.13 Y 076080 500 112 억 273612 N N 0 N 00 N
10 20250410 160617 57 100.00 KOSDAQ 건설 N N N N N 1319 34 2 2.65 41029178 31461 81.76 1292 1320 1292 1670 900 1285 1304.13 1.20 0 3029 1373 1329 1292 1248 1211 1310 1229 113 385 500 840 1 1 22594156 298 -4.46 0.51 12 0.14 -296.00 2574.00 2620 20240329 -49.66 850 20241209 55.18 1532 -13.90 20250109 1045 26.22 20250102 2240 -41.12 20240412 850 55.18 20241209 0.13 Y 076080 500 112 억 270583 N N 0 N 00 N
11 20250410 150620 57 100.00 KOSDAQ 건설 N N N N N 1320 35 2 2.72 38959789 29880 77.65 1292 1320 1292 1670 900 1285 1303.88 1.20 0 2110 1373 1329 1292 1248 1211 1310 1229 113 385 500 840 1 1 22594156 298 -4.46 0.51 12 0.13 -296.00 2574.00 2620 20240329 -49.62 850 20241209 55.29 1532 -13.84 20250109 1045 26.32 20250102 2240 -41.07 20240412 850 55.29 20241209 0.13 Y 076080 500 112 억 270583 N N 0 N 00 N
12 20250410 140618 57 100.00 KOSDAQ 건설 N N N N N 1307 22 2 1.71 28977612 22221 57.74 1292 1314 1292 1670 900 1285 1304.06 1.20 0 2157 1373 1329 1292 1248 1211 1310 1229 113 385 500 840 1 1 22594156 295 -4.42 0.51 12 0.10 -296.00 2574.00 2620 20240329 -50.11 850 20241209 53.76 1532 -14.69 20250109 1045 25.07 20250102 2240 -41.65 20240412 850 53.76 20241209 0.13 Y 076080 500 112 억 270583 N N 0 N 00 N