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
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
20250430,160729,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9180,-80,5,-0.86,244178920,26463,86.42,9350,9370,9150,12030,6490,9260,9227.18,2.69,0,523,9793,9526,9123,8856,8453,9325,8655,75,2770,500,6480,10,1,15078709,1384,13.27,1.04,12,0.18,692.00,8844.00,15200,20240529,-39.61,6900,20241209,33.04,10180,-9.82,20250117,7320,25.41,20250409,15200,-39.61,20240529,6900,33.04,20241209,2.76,Y,094820,500,75 억,,405587,N,N,1407,N,00,N
20250430,150736,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9210,-50,5,-0.54,217742350,23584,77.02,9350,9370,9150,12030,6490,9260,9232.63,2.69,0,-316,9793,9526,9123,8856,8453,9325,8655,75,2770,500,6480,10,1,15078709,1389,13.31,1.04,12,0.16,692.00,8844.00,15200,20240529,-39.41,6900,20241209,33.48,10180,-9.53,20250117,7320,25.82,20250409,15200,-39.41,20240529,6900,33.48,20241209,2.76,Y,094820,500,75 억,,405587,N,N,648,N,00,N
20250430,140736,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9230,-30,5,-0.32,201259790,21794,71.17,9350,9370,9150,12030,6490,9260,9234.64,2.69,0,-1091,9793,9526,9123,8856,8453,9325,8655,75,2770,500,6480,10,1,15078709,1392,13.34,1.04,12,0.14,692.00,8844.00,15200,20240529,-39.28,6900,20241209,33.77,10180,-9.33,20250117,7320,26.09,20250409,15200,-39.28,20240529,6900,33.77,20241209,2.76,Y,094820,500,75 억,,405587,N,N,648,N,00,N
20250430,130735,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9220,-40,5,-0.43,174679360,18904,61.74,9350,9370,9170,12030,6490,9260,9240.34,2.69,0,-2147,9793,9526,9123,8856,8453,9325,8655,75,2770,500,6480,10,1,15078709,1390,13.32,1.04,12,0.13,692.00,8844.00,15200,20240529,-39.34,6900,20241209,33.62,10180,-9.43,20250117,7320,25.96,20250409,15200,-39.34,20240529,6900,33.62,20241209,2.76,Y,094820,500,75 억,,405587,N,N,648,N,00,N
20250430,120738,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9230,-30,5,-0.32,157488660,17038,55.64,9350,9370,9170,12030,6490,9260,9243.38,2.69,0,-1615,9793,9526,9123,8856,8453,9325,8655,75,2770,500,6480,10,1,15078709,1392,13.34,1.04,12,0.11,692.00,8844.00,15200,20240529,-39.28,6900,20241209,33.77,10180,-9.33,20250117,7320,26.09,20250409,15200,-39.28,20240529,6900,33.77,20241209,2.76,Y,094820,500,75 억,,405587,N,N,648,N,00,N
20250430,110736,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9190,-70,5,-0.76,114096080,12311,40.20,9350,9370,9190,12030,6490,9260,9267.82,2.69,0,-3953,9793,9526,9123,8856,8453,9325,8655,75,2770,500,6480,10,1,15078709,1386,13.28,1.04,12,0.08,692.00,8844.00,15200,20240529,-39.54,6900,20241209,33.19,10180,-9.72,20250117,7320,25.55,20250409,15200,-39.54,20240529,6900,33.19,20241209,2.76,Y,094820,500,75 억,,405587,N,N,648,N,00,N
20250430,100738,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9250,-10,5,-0.11,70171370,7550,24.66,9350,9370,9210,12030,6490,9260,9294.22,2.69,0,-2603,9793,9526,9123,8856,8453,9325,8655,75,2770,500,6480,10,1,15078709,1395,13.37,1.05,12,0.05,692.00,8844.00,15200,20240529,-39.14,6900,20241209,34.06,10180,-9.14,20250117,7320,26.37,20250409,15200,-39.14,20240529,6900,34.06,20241209,2.76,Y,094820,500,75 억,,405587,N,N,648,N,00,N
20250430,090739,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9270,10,2,0.11,5898680,635,2.07,9350,9350,9270,12030,6490,9260,9289.26,2.69,0,-539,9793,9526,9123,8856,8453,9325,8655,75,2770,500,6480,10,1,15078709,1398,13.40,1.05,12,0.00,692.00,8844.00,15200,20240529,-39.01,6900,20241209,34.35,10180,-8.94,20250117,7320,26.64,20250409,15200,-39.01,20240529,6900,34.35,20241209,2.76,Y,094820,500,75 억,,405587,N,N,648,N,00,N
20250429,160729,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9260,-20,5,-0.22,283770220,30621,77.10,9300,9390,8720,12060,6500,9280,9267.18,2.65,0,5290,9546,9412,9296,9162,9046,9355,9105,75,2780,500,6490,10,1,15078709,1396,13.38,1.05,12,0.20,692.00,8844.00,15200,20240529,-39.08,6900,20241209,34.20,10180,-9.04,20250117,7320,26.50,20250409,15200,-39.08,20240529,6900,34.20,20241209,2.76,Y,094820,500,75 억,,399658,N,N,648,N,00,N
20250429,150732,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9280,0,3,0.00,269371010,29067,73.18,9300,9390,8720,12060,6500,9280,9267.24,2.65,0,4784,9546,9412,9296,9162,9046,9355,9105,75,2780,500,6490,10,1,15078709,1399,13.41,1.05,12,0.19,692.00,8844.00,15200,20240529,-38.95,6900,20241209,34.49,10180,-8.84,20250117,7320,26.78,20250409,15200,-38.95,20240529,6900,34.49,20241209,2.76,Y,094820,500,75 억,,399658,N,N,770,N,00,N
20250429,140733,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9280,0,3,0.00,236642400,25530,64.28,9300,9390,8720,12060,6500,9280,9269.19,2.65,0,3909,9546,9412,9296,9162,9046,9355,9105,75,2780,500,6490,10,1,15078709,1399,13.41,1.05,12,0.17,692.00,8844.00,15200,20240529,-38.95,6900,20241209,34.49,10180,-8.84,20250117,7320,26.78,20250409,15200,-38.95,20240529,6900,34.49,20241209,2.76,Y,094820,500,75 억,,399658,N,N,770,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 160729 55 60.00 KOSDAQ 건설 N N N Y 60 N 9180 -80 5 -0.86 244178920 26463 86.42 9350 9370 9150 12030 6490 9260 9227.18 2.69 0 523 9793 9526 9123 8856 8453 9325 8655 75 2770 500 6480 10 1 15078709 1384 13.27 1.04 12 0.18 692.00 8844.00 15200 20240529 -39.61 6900 20241209 33.04 10180 -9.82 20250117 7320 25.41 20250409 15200 -39.61 20240529 6900 33.04 20241209 2.76 Y 094820 500 75 억 405587 N N 1407 N 00 N
3 20250430 150736 55 60.00 KOSDAQ 건설 N N N Y 60 N 9210 -50 5 -0.54 217742350 23584 77.02 9350 9370 9150 12030 6490 9260 9232.63 2.69 0 -316 9793 9526 9123 8856 8453 9325 8655 75 2770 500 6480 10 1 15078709 1389 13.31 1.04 12 0.16 692.00 8844.00 15200 20240529 -39.41 6900 20241209 33.48 10180 -9.53 20250117 7320 25.82 20250409 15200 -39.41 20240529 6900 33.48 20241209 2.76 Y 094820 500 75 억 405587 N N 648 N 00 N
4 20250430 140736 55 60.00 KOSDAQ 건설 N N N Y 60 N 9230 -30 5 -0.32 201259790 21794 71.17 9350 9370 9150 12030 6490 9260 9234.64 2.69 0 -1091 9793 9526 9123 8856 8453 9325 8655 75 2770 500 6480 10 1 15078709 1392 13.34 1.04 12 0.14 692.00 8844.00 15200 20240529 -39.28 6900 20241209 33.77 10180 -9.33 20250117 7320 26.09 20250409 15200 -39.28 20240529 6900 33.77 20241209 2.76 Y 094820 500 75 억 405587 N N 648 N 00 N
5 20250430 130735 55 60.00 KOSDAQ 건설 N N N Y 60 N 9220 -40 5 -0.43 174679360 18904 61.74 9350 9370 9170 12030 6490 9260 9240.34 2.69 0 -2147 9793 9526 9123 8856 8453 9325 8655 75 2770 500 6480 10 1 15078709 1390 13.32 1.04 12 0.13 692.00 8844.00 15200 20240529 -39.34 6900 20241209 33.62 10180 -9.43 20250117 7320 25.96 20250409 15200 -39.34 20240529 6900 33.62 20241209 2.76 Y 094820 500 75 억 405587 N N 648 N 00 N
6 20250430 120738 55 60.00 KOSDAQ 건설 N N N Y 60 N 9230 -30 5 -0.32 157488660 17038 55.64 9350 9370 9170 12030 6490 9260 9243.38 2.69 0 -1615 9793 9526 9123 8856 8453 9325 8655 75 2770 500 6480 10 1 15078709 1392 13.34 1.04 12 0.11 692.00 8844.00 15200 20240529 -39.28 6900 20241209 33.77 10180 -9.33 20250117 7320 26.09 20250409 15200 -39.28 20240529 6900 33.77 20241209 2.76 Y 094820 500 75 억 405587 N N 648 N 00 N
7 20250430 110736 55 60.00 KOSDAQ 건설 N N N Y 60 N 9190 -70 5 -0.76 114096080 12311 40.20 9350 9370 9190 12030 6490 9260 9267.82 2.69 0 -3953 9793 9526 9123 8856 8453 9325 8655 75 2770 500 6480 10 1 15078709 1386 13.28 1.04 12 0.08 692.00 8844.00 15200 20240529 -39.54 6900 20241209 33.19 10180 -9.72 20250117 7320 25.55 20250409 15200 -39.54 20240529 6900 33.19 20241209 2.76 Y 094820 500 75 억 405587 N N 648 N 00 N
8 20250430 100738 55 60.00 KOSDAQ 건설 N N N Y 60 N 9250 -10 5 -0.11 70171370 7550 24.66 9350 9370 9210 12030 6490 9260 9294.22 2.69 0 -2603 9793 9526 9123 8856 8453 9325 8655 75 2770 500 6480 10 1 15078709 1395 13.37 1.05 12 0.05 692.00 8844.00 15200 20240529 -39.14 6900 20241209 34.06 10180 -9.14 20250117 7320 26.37 20250409 15200 -39.14 20240529 6900 34.06 20241209 2.76 Y 094820 500 75 억 405587 N N 648 N 00 N
9 20250430 090739 55 60.00 KOSDAQ 건설 N N N Y 60 N 9270 10 2 0.11 5898680 635 2.07 9350 9350 9270 12030 6490 9260 9289.26 2.69 0 -539 9793 9526 9123 8856 8453 9325 8655 75 2770 500 6480 10 1 15078709 1398 13.40 1.05 12 0.00 692.00 8844.00 15200 20240529 -39.01 6900 20241209 34.35 10180 -8.94 20250117 7320 26.64 20250409 15200 -39.01 20240529 6900 34.35 20241209 2.76 Y 094820 500 75 억 405587 N N 648 N 00 N
10 20250429 160729 55 60.00 KOSDAQ 건설 N N N Y 60 N 9260 -20 5 -0.22 283770220 30621 77.10 9300 9390 8720 12060 6500 9280 9267.18 2.65 0 5290 9546 9412 9296 9162 9046 9355 9105 75 2780 500 6490 10 1 15078709 1396 13.38 1.05 12 0.20 692.00 8844.00 15200 20240529 -39.08 6900 20241209 34.20 10180 -9.04 20250117 7320 26.50 20250409 15200 -39.08 20240529 6900 34.20 20241209 2.76 Y 094820 500 75 억 399658 N N 648 N 00 N
11 20250429 150732 55 60.00 KOSDAQ 건설 N N N Y 60 N 9280 0 3 0.00 269371010 29067 73.18 9300 9390 8720 12060 6500 9280 9267.24 2.65 0 4784 9546 9412 9296 9162 9046 9355 9105 75 2780 500 6490 10 1 15078709 1399 13.41 1.05 12 0.19 692.00 8844.00 15200 20240529 -38.95 6900 20241209 34.49 10180 -8.84 20250117 7320 26.78 20250409 15200 -38.95 20240529 6900 34.49 20241209 2.76 Y 094820 500 75 억 399658 N N 770 N 00 N
12 20250429 140733 55 60.00 KOSDAQ 건설 N N N Y 60 N 9280 0 3 0.00 236642400 25530 64.28 9300 9390 8720 12060 6500 9280 9269.19 2.65 0 3909 9546 9412 9296 9162 9046 9355 9105 75 2780 500 6490 10 1 15078709 1399 13.41 1.05 12 0.17 692.00 8844.00 15200 20240529 -38.95 6900 20241209 34.49 10180 -8.84 20250117 7320 26.78 20250409 15200 -38.95 20240529 6900 34.49 20241209 2.76 Y 094820 500 75 억 399658 N N 770 N 00 N