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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160638,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1357,4,2,0.30,34469043,25362,122.23,1367,1371,1351,1758,948,1353,1359.08,1.10,0,428,1392,1372,1358,1338,1324,1382,1348,113,405,500,890,1,1,22594156,307,-4.58,0.53,12,0.11,-296.00,2574.00,2220,20240425,-38.87,850,20241209,59.65,1532,-11.42,20250109,1045,29.86,20250102,2200,-38.32,20240430,850,59.65,20241209,0.08,Y,076080,500,112 억,,248461,N,N,0,N,00,N
20250430,150643,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1358,5,2,0.37,33953383,24982,120.40,1367,1371,1351,1758,948,1353,1359.11,1.10,0,764,1392,1372,1358,1338,1324,1382,1348,113,405,500,890,1,1,22594156,307,-4.59,0.53,12,0.11,-296.00,2574.00,2220,20240425,-38.83,850,20241209,59.76,1532,-11.36,20250109,1045,29.95,20250102,2200,-38.27,20240430,850,59.76,20241209,0.08,Y,076080,500,112 억,,248461,N,N,0,N,00,N
20250430,140643,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1360,7,2,0.52,32220773,23705,114.24,1367,1371,1352,1758,948,1353,1359.24,1.10,0,708,1392,1372,1358,1338,1324,1382,1348,113,405,500,890,1,1,22594156,307,-4.59,0.53,12,0.10,-296.00,2574.00,2220,20240425,-38.74,850,20241209,60.00,1532,-11.23,20250109,1045,30.14,20250102,2200,-38.18,20240430,850,60.00,20241209,0.08,Y,076080,500,112 억,,248461,N,N,0,N,00,N
20250430,130642,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1359,6,2,0.44,22254793,16350,78.80,1367,1371,1353,1758,948,1353,1361.15,1.10,0,144,1392,1372,1358,1338,1324,1382,1348,113,405,500,890,1,1,22594156,307,-4.59,0.53,12,0.07,-296.00,2574.00,2220,20240425,-38.78,850,20241209,59.88,1532,-11.29,20250109,1045,30.05,20250102,2200,-38.23,20240430,850,59.88,20241209,0.08,Y,076080,500,112 억,,248461,N,N,0,N,00,N
20250430,120646,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1360,7,2,0.52,19790395,14530,70.02,1367,1371,1353,1758,948,1353,1362.04,1.10,0,100,1392,1372,1358,1338,1324,1382,1348,113,405,500,890,1,1,22594156,307,-4.59,0.53,12,0.06,-296.00,2574.00,2220,20240425,-38.74,850,20241209,60.00,1532,-11.23,20250109,1045,30.14,20250102,2200,-38.18,20240430,850,60.00,20241209,0.08,Y,076080,500,112 억,,248461,N,N,0,N,00,N
20250430,110643,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1370,17,2,1.26,15671742,11506,55.45,1367,1371,1353,1758,948,1353,1362.05,1.10,0,-59,1392,1372,1358,1338,1324,1382,1348,113,405,500,890,1,1,22594156,310,-4.63,0.53,12,0.05,-296.00,2574.00,2220,20240425,-38.29,850,20241209,61.18,1532,-10.57,20250109,1045,31.10,20250102,2200,-37.73,20240430,850,61.18,20241209,0.08,Y,076080,500,112 억,,248461,N,N,0,N,00,N
20250430,100646,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1360,7,2,0.52,6480055,4769,22.98,1367,1367,1353,1758,948,1353,1358.79,1.10,0,33,1392,1372,1358,1338,1324,1382,1348,113,405,500,890,1,1,22594156,307,-4.59,0.53,12,0.02,-296.00,2574.00,2220,20240425,-38.74,850,20241209,60.00,1532,-11.23,20250109,1045,30.14,20250102,2200,-38.18,20240430,850,60.00,20241209,0.08,Y,076080,500,112 억,,248461,N,N,0,N,00,N
20250430,090646,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1360,7,2,0.52,123879,91,0.44,1367,1367,1360,1758,948,1353,1361.31,1.10,0,0,1392,1372,1358,1338,1324,1382,1348,113,405,500,890,1,1,22594156,307,-4.59,0.53,12,0.00,-296.00,2574.00,2220,20240425,-38.74,850,20241209,60.00,1532,-11.23,20250109,1045,30.14,20250102,2200,-38.18,20240430,850,60.00,20241209,0.08,Y,076080,500,112 억,,248461,N,N,0,N,00,N
20250429,160637,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1353,-7,5,-0.51,28195937,20657,138.84,1344,1378,1344,1768,952,1360,1364.96,1.10,0,-267,1405,1382,1366,1343,1327,1374,1335,113,408,500,890,1,1,22594156,306,-4.57,0.53,12,0.09,-296.00,2574.00,2220,20240425,-39.05,850,20241209,59.18,1532,-11.68,20250109,1045,29.47,20250102,2200,-38.50,20240430,850,59.18,20241209,0.08,Y,076080,500,112 억,,248374,N,N,0,N,00,N
20250429,150640,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1360,0,3,0.00,25255485,18487,124.26,1344,1378,1344,1768,952,1360,1366.12,1.10,0,1220,1405,1382,1366,1343,1327,1374,1335,113,408,500,890,1,1,22594156,307,-4.59,0.53,12,0.08,-296.00,2574.00,2220,20240425,-38.74,850,20241209,60.00,1532,-11.23,20250109,1045,30.14,20250102,2200,-38.18,20240430,850,60.00,20241209,0.08,Y,076080,500,112 억,,248374,N,N,0,N,00,N
20250429,140641,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1369,9,2,0.66,23037702,16850,113.25,1344,1378,1344,1768,952,1360,1367.22,1.10,0,716,1405,1382,1366,1343,1327,1374,1335,113,408,500,890,1,1,22594156,309,-4.62,0.53,12,0.07,-296.00,2574.00,2220,20240425,-38.33,850,20241209,61.06,1532,-10.64,20250109,1045,31.00,20250102,2200,-37.77,20240430,850,61.06,20241209,0.08,Y,076080,500,112 억,,248374,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 20250430 160638 57 100.00 KOSDAQ 건설 N N N N N 1357 4 2 0.30 34469043 25362 122.23 1367 1371 1351 1758 948 1353 1359.08 1.10 0 428 1392 1372 1358 1338 1324 1382 1348 113 405 500 890 1 1 22594156 307 -4.58 0.53 12 0.11 -296.00 2574.00 2220 20240425 -38.87 850 20241209 59.65 1532 -11.42 20250109 1045 29.86 20250102 2200 -38.32 20240430 850 59.65 20241209 0.08 Y 076080 500 112 억 248461 N N 0 N 00 N
3 20250430 150643 57 100.00 KOSDAQ 건설 N N N N N 1358 5 2 0.37 33953383 24982 120.40 1367 1371 1351 1758 948 1353 1359.11 1.10 0 764 1392 1372 1358 1338 1324 1382 1348 113 405 500 890 1 1 22594156 307 -4.59 0.53 12 0.11 -296.00 2574.00 2220 20240425 -38.83 850 20241209 59.76 1532 -11.36 20250109 1045 29.95 20250102 2200 -38.27 20240430 850 59.76 20241209 0.08 Y 076080 500 112 억 248461 N N 0 N 00 N
4 20250430 140643 57 100.00 KOSDAQ 건설 N N N N N 1360 7 2 0.52 32220773 23705 114.24 1367 1371 1352 1758 948 1353 1359.24 1.10 0 708 1392 1372 1358 1338 1324 1382 1348 113 405 500 890 1 1 22594156 307 -4.59 0.53 12 0.10 -296.00 2574.00 2220 20240425 -38.74 850 20241209 60.00 1532 -11.23 20250109 1045 30.14 20250102 2200 -38.18 20240430 850 60.00 20241209 0.08 Y 076080 500 112 억 248461 N N 0 N 00 N
5 20250430 130642 57 100.00 KOSDAQ 건설 N N N N N 1359 6 2 0.44 22254793 16350 78.80 1367 1371 1353 1758 948 1353 1361.15 1.10 0 144 1392 1372 1358 1338 1324 1382 1348 113 405 500 890 1 1 22594156 307 -4.59 0.53 12 0.07 -296.00 2574.00 2220 20240425 -38.78 850 20241209 59.88 1532 -11.29 20250109 1045 30.05 20250102 2200 -38.23 20240430 850 59.88 20241209 0.08 Y 076080 500 112 억 248461 N N 0 N 00 N
6 20250430 120646 57 100.00 KOSDAQ 건설 N N N N N 1360 7 2 0.52 19790395 14530 70.02 1367 1371 1353 1758 948 1353 1362.04 1.10 0 100 1392 1372 1358 1338 1324 1382 1348 113 405 500 890 1 1 22594156 307 -4.59 0.53 12 0.06 -296.00 2574.00 2220 20240425 -38.74 850 20241209 60.00 1532 -11.23 20250109 1045 30.14 20250102 2200 -38.18 20240430 850 60.00 20241209 0.08 Y 076080 500 112 억 248461 N N 0 N 00 N
7 20250430 110643 57 100.00 KOSDAQ 건설 N N N N N 1370 17 2 1.26 15671742 11506 55.45 1367 1371 1353 1758 948 1353 1362.05 1.10 0 -59 1392 1372 1358 1338 1324 1382 1348 113 405 500 890 1 1 22594156 310 -4.63 0.53 12 0.05 -296.00 2574.00 2220 20240425 -38.29 850 20241209 61.18 1532 -10.57 20250109 1045 31.10 20250102 2200 -37.73 20240430 850 61.18 20241209 0.08 Y 076080 500 112 억 248461 N N 0 N 00 N
8 20250430 100646 57 100.00 KOSDAQ 건설 N N N N N 1360 7 2 0.52 6480055 4769 22.98 1367 1367 1353 1758 948 1353 1358.79 1.10 0 33 1392 1372 1358 1338 1324 1382 1348 113 405 500 890 1 1 22594156 307 -4.59 0.53 12 0.02 -296.00 2574.00 2220 20240425 -38.74 850 20241209 60.00 1532 -11.23 20250109 1045 30.14 20250102 2200 -38.18 20240430 850 60.00 20241209 0.08 Y 076080 500 112 억 248461 N N 0 N 00 N
9 20250430 090646 57 100.00 KOSDAQ 건설 N N N N N 1360 7 2 0.52 123879 91 0.44 1367 1367 1360 1758 948 1353 1361.31 1.10 0 0 1392 1372 1358 1338 1324 1382 1348 113 405 500 890 1 1 22594156 307 -4.59 0.53 12 0.00 -296.00 2574.00 2220 20240425 -38.74 850 20241209 60.00 1532 -11.23 20250109 1045 30.14 20250102 2200 -38.18 20240430 850 60.00 20241209 0.08 Y 076080 500 112 억 248461 N N 0 N 00 N
10 20250429 160637 57 100.00 KOSDAQ 건설 N N N N N 1353 -7 5 -0.51 28195937 20657 138.84 1344 1378 1344 1768 952 1360 1364.96 1.10 0 -267 1405 1382 1366 1343 1327 1374 1335 113 408 500 890 1 1 22594156 306 -4.57 0.53 12 0.09 -296.00 2574.00 2220 20240425 -39.05 850 20241209 59.18 1532 -11.68 20250109 1045 29.47 20250102 2200 -38.50 20240430 850 59.18 20241209 0.08 Y 076080 500 112 억 248374 N N 0 N 00 N
11 20250429 150640 57 100.00 KOSDAQ 건설 N N N N N 1360 0 3 0.00 25255485 18487 124.26 1344 1378 1344 1768 952 1360 1366.12 1.10 0 1220 1405 1382 1366 1343 1327 1374 1335 113 408 500 890 1 1 22594156 307 -4.59 0.53 12 0.08 -296.00 2574.00 2220 20240425 -38.74 850 20241209 60.00 1532 -11.23 20250109 1045 30.14 20250102 2200 -38.18 20240430 850 60.00 20241209 0.08 Y 076080 500 112 억 248374 N N 0 N 00 N
12 20250429 140641 57 100.00 KOSDAQ 건설 N N N N N 1369 9 2 0.66 23037702 16850 113.25 1344 1378 1344 1768 952 1360 1367.22 1.10 0 716 1405 1382 1366 1343 1327 1374 1335 113 408 500 890 1 1 22594156 309 -4.62 0.53 12 0.07 -296.00 2574.00 2220 20240425 -38.33 850 20241209 61.06 1532 -10.64 20250109 1045 31.00 20250102 2200 -37.77 20240430 850 61.06 20241209 0.08 Y 076080 500 112 억 248374 N N 0 N 00 N