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
094820/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
20250411,160703,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8300,230,2,2.85,218746780,26686,76.16,8010,8300,7970,10490,5650,8070,8197.02,2.19,0,11064,8216,8142,7996,7922,7776,8180,7960,75,2420,500,5640,10,1,15078709,1252,11.99,0.94,12,0.18,692.00,8844.00,15200,20240529,-45.39,6900,20241209,20.29,10180,-18.47,20250117,7320,13.39,20250409,15200,-45.39,20240529,6900,20.29,20241209,2.69,Y,094820,500,75 억,,330740,N,N,1184,N,00,N
20250411,150709,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8300,230,2,2.85,207393100,25316,72.25,8010,8300,7970,10490,5650,8070,8192.17,2.19,0,10391,8216,8142,7996,7922,7776,8180,7960,75,2420,500,5640,10,1,15078709,1252,11.99,0.94,12,0.17,692.00,8844.00,15200,20240529,-45.39,6900,20241209,20.29,10180,-18.47,20250117,7320,13.39,20250409,15200,-45.39,20240529,6900,20.29,20241209,2.69,Y,094820,500,75 억,,330740,N,N,1803,N,00,N
20250411,140708,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8270,200,2,2.48,136817520,16784,47.90,8010,8280,7970,10490,5650,8070,8151.66,2.19,0,3776,8216,8142,7996,7922,7776,8180,7960,75,2420,500,5640,10,1,15078709,1247,11.95,0.94,12,0.11,692.00,8844.00,15200,20240529,-45.59,6900,20241209,19.86,10180,-18.76,20250117,7320,12.98,20250409,15200,-45.59,20240529,6900,19.86,20241209,2.69,Y,094820,500,75 억,,330740,N,N,1803,N,00,N
20250411,130710,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8270,200,2,2.48,119463600,14684,41.91,8010,8270,7970,10490,5650,8070,8135.63,2.19,0,2559,8216,8142,7996,7922,7776,8180,7960,75,2420,500,5640,10,1,15078709,1247,11.95,0.94,12,0.10,692.00,8844.00,15200,20240529,-45.59,6900,20241209,19.86,10180,-18.76,20250117,7320,12.98,20250409,15200,-45.59,20240529,6900,19.86,20241209,2.69,Y,094820,500,75 억,,330740,N,N,1803,N,00,N
20250411,120711,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8200,130,2,1.61,102427910,12616,36.01,8010,8250,7970,10490,5650,8070,8118.89,2.19,0,934,8216,8142,7996,7922,7776,8180,7960,75,2420,500,5640,10,1,15078709,1236,11.85,0.93,12,0.08,692.00,8844.00,15200,20240529,-46.05,6900,20241209,18.84,10180,-19.45,20250117,7320,12.02,20250409,15200,-46.05,20240529,6900,18.84,20241209,2.69,Y,094820,500,75 억,,330740,N,N,1803,N,00,N
20250411,110710,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8110,40,2,0.50,48286840,6002,17.13,8010,8110,7970,10490,5650,8070,8045.12,2.19,0,1903,8216,8142,7996,7922,7776,8180,7960,75,2420,500,5640,10,1,15078709,1223,11.72,0.92,12,0.04,692.00,8844.00,15200,20240529,-46.64,6900,20241209,17.54,10180,-20.33,20250117,7320,10.79,20250409,15200,-46.64,20240529,6900,17.54,20241209,2.69,Y,094820,500,75 억,,330740,N,N,1803,N,00,N
20250411,100711,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8030,-40,5,-0.50,20813890,2596,7.41,8010,8070,7970,10490,5650,8070,8017.68,2.19,0,1045,8216,8142,7996,7922,7776,8180,7960,75,2420,500,5640,10,1,15078709,1211,11.60,0.91,12,0.02,692.00,8844.00,15200,20240529,-47.17,6900,20241209,16.38,10180,-21.12,20250117,7320,9.70,20250409,15200,-47.17,20240529,6900,16.38,20241209,2.69,Y,094820,500,75 억,,330740,N,N,1803,N,00,N
20250411,090713,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8040,-30,5,-0.37,4438760,555,1.58,8010,8040,7970,10490,5650,8070,7997.77,2.19,0,370,8216,8142,7996,7922,7776,8180,7960,75,2420,500,5640,10,1,15078709,1212,11.62,0.91,12,0.00,692.00,8844.00,15200,20240529,-47.11,6900,20241209,16.52,10180,-21.02,20250117,7320,9.84,20250409,15200,-47.11,20240529,6900,16.52,20241209,2.69,Y,094820,500,75 억,,330740,N,N,1803,N,00,N
20250410,160706,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8070,470,2,6.18,279822410,35038,117.49,7960,8070,7850,9880,5320,7600,7986.26,1.94,0,14033,8080,7840,7580,7340,7080,7710,7210,75,2280,500,5320,10,1,15078709,1217,11.66,0.91,12,0.23,692.00,8844.00,15200,20240529,-46.91,6900,20241209,16.96,10180,-20.73,20250117,7320,10.25,20250409,15200,-46.91,20240529,6900,16.96,20241209,2.74,Y,094820,500,75 억,,293115,N,N,1803,N,00,N
20250410,150709,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8030,430,2,5.66,269490730,33757,113.19,7960,8070,7850,9880,5320,7600,7983.25,1.94,0,14067,8080,7840,7580,7340,7080,7710,7210,75,2280,500,5320,10,1,15078709,1211,11.60,0.91,12,0.22,692.00,8844.00,15200,20240529,-47.17,6900,20241209,16.38,10180,-21.12,20250117,7320,9.70,20250409,15200,-47.17,20240529,6900,16.38,20241209,2.74,Y,094820,500,75 억,,293115,N,N,4808,N,00,N
20250410,140707,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8040,440,2,5.79,242872760,30445,102.09,7960,8070,7850,9880,5320,7600,7977.43,1.94,0,12319,8080,7840,7580,7340,7080,7710,7210,75,2280,500,5320,10,1,15078709,1212,11.62,0.91,12,0.20,692.00,8844.00,15200,20240529,-47.11,6900,20241209,16.52,10180,-21.02,20250117,7320,9.84,20250409,15200,-47.11,20240529,6900,16.52,20241209,2.74,Y,094820,500,75 억,,293115,N,N,4808,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 160703 55 60.00 KOSDAQ 건설 N N N Y 60 N 8300 230 2 2.85 218746780 26686 76.16 8010 8300 7970 10490 5650 8070 8197.02 2.19 0 11064 8216 8142 7996 7922 7776 8180 7960 75 2420 500 5640 10 1 15078709 1252 11.99 0.94 12 0.18 692.00 8844.00 15200 20240529 -45.39 6900 20241209 20.29 10180 -18.47 20250117 7320 13.39 20250409 15200 -45.39 20240529 6900 20.29 20241209 2.69 Y 094820 500 75 억 330740 N N 1184 N 00 N
3 20250411 150709 55 60.00 KOSDAQ 건설 N N N Y 60 N 8300 230 2 2.85 207393100 25316 72.25 8010 8300 7970 10490 5650 8070 8192.17 2.19 0 10391 8216 8142 7996 7922 7776 8180 7960 75 2420 500 5640 10 1 15078709 1252 11.99 0.94 12 0.17 692.00 8844.00 15200 20240529 -45.39 6900 20241209 20.29 10180 -18.47 20250117 7320 13.39 20250409 15200 -45.39 20240529 6900 20.29 20241209 2.69 Y 094820 500 75 억 330740 N N 1803 N 00 N
4 20250411 140708 55 60.00 KOSDAQ 건설 N N N Y 60 N 8270 200 2 2.48 136817520 16784 47.90 8010 8280 7970 10490 5650 8070 8151.66 2.19 0 3776 8216 8142 7996 7922 7776 8180 7960 75 2420 500 5640 10 1 15078709 1247 11.95 0.94 12 0.11 692.00 8844.00 15200 20240529 -45.59 6900 20241209 19.86 10180 -18.76 20250117 7320 12.98 20250409 15200 -45.59 20240529 6900 19.86 20241209 2.69 Y 094820 500 75 억 330740 N N 1803 N 00 N
5 20250411 130710 55 60.00 KOSDAQ 건설 N N N Y 60 N 8270 200 2 2.48 119463600 14684 41.91 8010 8270 7970 10490 5650 8070 8135.63 2.19 0 2559 8216 8142 7996 7922 7776 8180 7960 75 2420 500 5640 10 1 15078709 1247 11.95 0.94 12 0.10 692.00 8844.00 15200 20240529 -45.59 6900 20241209 19.86 10180 -18.76 20250117 7320 12.98 20250409 15200 -45.59 20240529 6900 19.86 20241209 2.69 Y 094820 500 75 억 330740 N N 1803 N 00 N
6 20250411 120711 55 60.00 KOSDAQ 건설 N N N Y 60 N 8200 130 2 1.61 102427910 12616 36.01 8010 8250 7970 10490 5650 8070 8118.89 2.19 0 934 8216 8142 7996 7922 7776 8180 7960 75 2420 500 5640 10 1 15078709 1236 11.85 0.93 12 0.08 692.00 8844.00 15200 20240529 -46.05 6900 20241209 18.84 10180 -19.45 20250117 7320 12.02 20250409 15200 -46.05 20240529 6900 18.84 20241209 2.69 Y 094820 500 75 억 330740 N N 1803 N 00 N
7 20250411 110710 55 60.00 KOSDAQ 건설 N N N Y 60 N 8110 40 2 0.50 48286840 6002 17.13 8010 8110 7970 10490 5650 8070 8045.12 2.19 0 1903 8216 8142 7996 7922 7776 8180 7960 75 2420 500 5640 10 1 15078709 1223 11.72 0.92 12 0.04 692.00 8844.00 15200 20240529 -46.64 6900 20241209 17.54 10180 -20.33 20250117 7320 10.79 20250409 15200 -46.64 20240529 6900 17.54 20241209 2.69 Y 094820 500 75 억 330740 N N 1803 N 00 N
8 20250411 100711 55 60.00 KOSDAQ 건설 N N N Y 60 N 8030 -40 5 -0.50 20813890 2596 7.41 8010 8070 7970 10490 5650 8070 8017.68 2.19 0 1045 8216 8142 7996 7922 7776 8180 7960 75 2420 500 5640 10 1 15078709 1211 11.60 0.91 12 0.02 692.00 8844.00 15200 20240529 -47.17 6900 20241209 16.38 10180 -21.12 20250117 7320 9.70 20250409 15200 -47.17 20240529 6900 16.38 20241209 2.69 Y 094820 500 75 억 330740 N N 1803 N 00 N
9 20250411 090713 55 60.00 KOSDAQ 건설 N N N Y 60 N 8040 -30 5 -0.37 4438760 555 1.58 8010 8040 7970 10490 5650 8070 7997.77 2.19 0 370 8216 8142 7996 7922 7776 8180 7960 75 2420 500 5640 10 1 15078709 1212 11.62 0.91 12 0.00 692.00 8844.00 15200 20240529 -47.11 6900 20241209 16.52 10180 -21.02 20250117 7320 9.84 20250409 15200 -47.11 20240529 6900 16.52 20241209 2.69 Y 094820 500 75 억 330740 N N 1803 N 00 N
10 20250410 160706 55 60.00 KOSDAQ 건설 N N N Y 60 N 8070 470 2 6.18 279822410 35038 117.49 7960 8070 7850 9880 5320 7600 7986.26 1.94 0 14033 8080 7840 7580 7340 7080 7710 7210 75 2280 500 5320 10 1 15078709 1217 11.66 0.91 12 0.23 692.00 8844.00 15200 20240529 -46.91 6900 20241209 16.96 10180 -20.73 20250117 7320 10.25 20250409 15200 -46.91 20240529 6900 16.96 20241209 2.74 Y 094820 500 75 억 293115 N N 1803 N 00 N
11 20250410 150709 55 60.00 KOSDAQ 건설 N N N Y 60 N 8030 430 2 5.66 269490730 33757 113.19 7960 8070 7850 9880 5320 7600 7983.25 1.94 0 14067 8080 7840 7580 7340 7080 7710 7210 75 2280 500 5320 10 1 15078709 1211 11.60 0.91 12 0.22 692.00 8844.00 15200 20240529 -47.17 6900 20241209 16.38 10180 -21.12 20250117 7320 9.70 20250409 15200 -47.17 20240529 6900 16.38 20241209 2.74 Y 094820 500 75 억 293115 N N 4808 N 00 N
12 20250410 140707 55 60.00 KOSDAQ 건설 N N N Y 60 N 8040 440 2 5.79 242872760 30445 102.09 7960 8070 7850 9880 5320 7600 7977.43 1.94 0 12319 8080 7840 7580 7340 7080 7710 7210 75 2280 500 5320 10 1 15078709 1212 11.62 0.91 12 0.20 692.00 8844.00 15200 20240529 -47.11 6900 20241209 16.52 10180 -21.02 20250117 7320 9.84 20250409 15200 -47.11 20240529 6900 16.52 20241209 2.74 Y 094820 500 75 억 293115 N N 4808 N 00 N