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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160622,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1361,-18,5,-1.31,34335163,25168,108.75,1364,1379,1352,1792,966,1379,1364.24,1.19,0,1558,1417,1397,1374,1354,1331,1408,1365,113,413,500,910,1,1,22594156,308,-4.60,0.53,12,0.11,-296.00,2574.00,2240,20240412,-39.24,850,20241209,60.12,1532,-11.16,20250109,1045,30.24,20250102,2220,-38.69,20240425,850,60.12,20241209,0.12,Y,076080,500,112 억,,269592,N,N,0,N,00,N
20250422,150633,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1372,-7,5,-0.51,34042461,24953,107.83,1364,1379,1352,1792,966,1379,1364.26,1.19,0,1682,1417,1397,1374,1354,1331,1408,1365,113,413,500,910,1,1,22594156,310,-4.64,0.53,12,0.11,-296.00,2574.00,2240,20240412,-38.75,850,20241209,61.41,1532,-10.44,20250109,1045,31.29,20250102,2220,-38.20,20240425,850,61.41,20241209,0.12,Y,076080,500,112 억,,269592,N,N,0,N,00,N
20250422,140632,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1375,-4,5,-0.29,32406463,23754,102.64,1364,1379,1352,1792,966,1379,1364.25,1.19,0,1443,1417,1397,1374,1354,1331,1408,1365,113,413,500,910,1,1,22594156,311,-4.65,0.53,12,0.11,-296.00,2574.00,2240,20240412,-38.62,850,20241209,61.76,1532,-10.25,20250109,1045,31.58,20250102,2220,-38.06,20240425,850,61.76,20241209,0.12,Y,076080,500,112 억,,269592,N,N,0,N,00,N
20250422,130630,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1372,-7,5,-0.51,25482474,18709,80.84,1364,1379,1352,1792,966,1379,1362.04,1.19,0,1750,1417,1397,1374,1354,1331,1408,1365,113,413,500,910,1,1,22594156,310,-4.64,0.53,12,0.08,-296.00,2574.00,2240,20240412,-38.75,850,20241209,61.41,1532,-10.44,20250109,1045,31.29,20250102,2220,-38.20,20240425,850,61.41,20241209,0.12,Y,076080,500,112 억,,269592,N,N,0,N,00,N
20250422,120632,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1360,-19,5,-1.38,18684049,13722,59.29,1364,1379,1352,1792,966,1379,1361.61,1.19,0,804,1417,1397,1374,1354,1331,1408,1365,113,413,500,910,1,1,22594156,307,-4.59,0.53,12,0.06,-296.00,2574.00,2240,20240412,-39.29,850,20241209,60.00,1532,-11.23,20250109,1045,30.14,20250102,2220,-38.74,20240425,850,60.00,20241209,0.12,Y,076080,500,112 억,,269592,N,N,0,N,00,N
20250422,110632,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1362,-17,5,-1.23,17957987,13188,56.99,1364,1379,1352,1792,966,1379,1361.69,1.19,0,804,1417,1397,1374,1354,1331,1408,1365,113,413,500,910,1,1,22594156,308,-4.60,0.53,12,0.06,-296.00,2574.00,2240,20240412,-39.20,850,20241209,60.24,1532,-11.10,20250109,1045,30.33,20250102,2220,-38.65,20240425,850,60.24,20241209,0.12,Y,076080,500,112 억,,269592,N,N,0,N,00,N
20250422,100631,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1366,-13,5,-0.94,6512846,4787,20.69,1364,1379,1352,1792,966,1379,1360.53,1.19,0,626,1417,1397,1374,1354,1331,1408,1365,113,413,500,910,1,1,22594156,309,-4.61,0.53,12,0.02,-296.00,2574.00,2240,20240412,-39.02,850,20241209,60.71,1532,-10.84,20250109,1045,30.72,20250102,2220,-38.47,20240425,850,60.71,20241209,0.12,Y,076080,500,112 억,,269592,N,N,0,N,00,N
20250422,090633,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1377,-2,5,-0.15,490511,358,1.55,1364,1379,1364,1792,966,1379,1370.14,1.19,0,37,1417,1397,1374,1354,1331,1408,1365,113,413,500,910,1,1,22594156,311,-4.65,0.53,12,0.00,-296.00,2574.00,2240,20240412,-38.53,850,20241209,62.00,1532,-10.12,20250109,1045,31.77,20250102,2220,-37.97,20240425,850,62.00,20241209,0.12,Y,076080,500,112 억,,269592,N,N,0,N,00,N
20250421,160619,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1379,0,3,0.00,31856138,23142,153.61,1375,1394,1351,1792,966,1379,1376.55,1.19,0,4,1405,1392,1375,1362,1345,1383,1353,113,413,500,910,1,1,22594156,312,-4.66,0.54,12,0.10,-296.00,2574.00,2285,20240409,-39.65,850,20241209,62.24,1532,-9.99,20250109,1045,31.96,20250102,2220,-37.88,20240425,850,62.24,20241209,0.13,Y,076080,500,112 억,,269588,N,N,0,N,00,N
20250421,150630,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1374,-5,5,-0.36,30233036,21963,145.79,1375,1394,1351,1792,966,1379,1376.54,1.19,0,676,1405,1392,1375,1362,1345,1383,1353,113,413,500,910,1,1,22594156,310,-4.64,0.53,12,0.10,-296.00,2574.00,2285,20240409,-39.87,850,20241209,61.65,1532,-10.31,20250109,1045,31.48,20250102,2220,-38.11,20240425,850,61.65,20241209,0.13,Y,076080,500,112 억,,269588,N,N,0,N,00,N
20250421,140630,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1379,0,3,0.00,23437467,17016,112.95,1375,1394,1351,1792,966,1379,1377.38,1.19,0,277,1405,1392,1375,1362,1345,1383,1353,113,413,500,910,1,1,22594156,312,-4.66,0.54,12,0.08,-296.00,2574.00,2285,20240409,-39.65,850,20241209,62.24,1532,-9.99,20250109,1045,31.96,20250102,2220,-37.88,20240425,850,62.24,20241209,0.13,Y,076080,500,112 억,,269588,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 20250422 160622 57 100.00 KOSDAQ 건설 N N N N N 1361 -18 5 -1.31 34335163 25168 108.75 1364 1379 1352 1792 966 1379 1364.24 1.19 0 1558 1417 1397 1374 1354 1331 1408 1365 113 413 500 910 1 1 22594156 308 -4.60 0.53 12 0.11 -296.00 2574.00 2240 20240412 -39.24 850 20241209 60.12 1532 -11.16 20250109 1045 30.24 20250102 2220 -38.69 20240425 850 60.12 20241209 0.12 Y 076080 500 112 억 269592 N N 0 N 00 N
3 20250422 150633 57 100.00 KOSDAQ 건설 N N N N N 1372 -7 5 -0.51 34042461 24953 107.83 1364 1379 1352 1792 966 1379 1364.26 1.19 0 1682 1417 1397 1374 1354 1331 1408 1365 113 413 500 910 1 1 22594156 310 -4.64 0.53 12 0.11 -296.00 2574.00 2240 20240412 -38.75 850 20241209 61.41 1532 -10.44 20250109 1045 31.29 20250102 2220 -38.20 20240425 850 61.41 20241209 0.12 Y 076080 500 112 억 269592 N N 0 N 00 N
4 20250422 140632 57 100.00 KOSDAQ 건설 N N N N N 1375 -4 5 -0.29 32406463 23754 102.64 1364 1379 1352 1792 966 1379 1364.25 1.19 0 1443 1417 1397 1374 1354 1331 1408 1365 113 413 500 910 1 1 22594156 311 -4.65 0.53 12 0.11 -296.00 2574.00 2240 20240412 -38.62 850 20241209 61.76 1532 -10.25 20250109 1045 31.58 20250102 2220 -38.06 20240425 850 61.76 20241209 0.12 Y 076080 500 112 억 269592 N N 0 N 00 N
5 20250422 130630 57 100.00 KOSDAQ 건설 N N N N N 1372 -7 5 -0.51 25482474 18709 80.84 1364 1379 1352 1792 966 1379 1362.04 1.19 0 1750 1417 1397 1374 1354 1331 1408 1365 113 413 500 910 1 1 22594156 310 -4.64 0.53 12 0.08 -296.00 2574.00 2240 20240412 -38.75 850 20241209 61.41 1532 -10.44 20250109 1045 31.29 20250102 2220 -38.20 20240425 850 61.41 20241209 0.12 Y 076080 500 112 억 269592 N N 0 N 00 N
6 20250422 120632 57 100.00 KOSDAQ 건설 N N N N N 1360 -19 5 -1.38 18684049 13722 59.29 1364 1379 1352 1792 966 1379 1361.61 1.19 0 804 1417 1397 1374 1354 1331 1408 1365 113 413 500 910 1 1 22594156 307 -4.59 0.53 12 0.06 -296.00 2574.00 2240 20240412 -39.29 850 20241209 60.00 1532 -11.23 20250109 1045 30.14 20250102 2220 -38.74 20240425 850 60.00 20241209 0.12 Y 076080 500 112 억 269592 N N 0 N 00 N
7 20250422 110632 57 100.00 KOSDAQ 건설 N N N N N 1362 -17 5 -1.23 17957987 13188 56.99 1364 1379 1352 1792 966 1379 1361.69 1.19 0 804 1417 1397 1374 1354 1331 1408 1365 113 413 500 910 1 1 22594156 308 -4.60 0.53 12 0.06 -296.00 2574.00 2240 20240412 -39.20 850 20241209 60.24 1532 -11.10 20250109 1045 30.33 20250102 2220 -38.65 20240425 850 60.24 20241209 0.12 Y 076080 500 112 억 269592 N N 0 N 00 N
8 20250422 100631 57 100.00 KOSDAQ 건설 N N N N N 1366 -13 5 -0.94 6512846 4787 20.69 1364 1379 1352 1792 966 1379 1360.53 1.19 0 626 1417 1397 1374 1354 1331 1408 1365 113 413 500 910 1 1 22594156 309 -4.61 0.53 12 0.02 -296.00 2574.00 2240 20240412 -39.02 850 20241209 60.71 1532 -10.84 20250109 1045 30.72 20250102 2220 -38.47 20240425 850 60.71 20241209 0.12 Y 076080 500 112 억 269592 N N 0 N 00 N
9 20250422 090633 57 100.00 KOSDAQ 건설 N N N N N 1377 -2 5 -0.15 490511 358 1.55 1364 1379 1364 1792 966 1379 1370.14 1.19 0 37 1417 1397 1374 1354 1331 1408 1365 113 413 500 910 1 1 22594156 311 -4.65 0.53 12 0.00 -296.00 2574.00 2240 20240412 -38.53 850 20241209 62.00 1532 -10.12 20250109 1045 31.77 20250102 2220 -37.97 20240425 850 62.00 20241209 0.12 Y 076080 500 112 억 269592 N N 0 N 00 N
10 20250421 160619 57 100.00 KOSDAQ 건설 N N N N N 1379 0 3 0.00 31856138 23142 153.61 1375 1394 1351 1792 966 1379 1376.55 1.19 0 4 1405 1392 1375 1362 1345 1383 1353 113 413 500 910 1 1 22594156 312 -4.66 0.54 12 0.10 -296.00 2574.00 2285 20240409 -39.65 850 20241209 62.24 1532 -9.99 20250109 1045 31.96 20250102 2220 -37.88 20240425 850 62.24 20241209 0.13 Y 076080 500 112 억 269588 N N 0 N 00 N
11 20250421 150630 57 100.00 KOSDAQ 건설 N N N N N 1374 -5 5 -0.36 30233036 21963 145.79 1375 1394 1351 1792 966 1379 1376.54 1.19 0 676 1405 1392 1375 1362 1345 1383 1353 113 413 500 910 1 1 22594156 310 -4.64 0.53 12 0.10 -296.00 2574.00 2285 20240409 -39.87 850 20241209 61.65 1532 -10.31 20250109 1045 31.48 20250102 2220 -38.11 20240425 850 61.65 20241209 0.13 Y 076080 500 112 억 269588 N N 0 N 00 N
12 20250421 140630 57 100.00 KOSDAQ 건설 N N N N N 1379 0 3 0.00 23437467 17016 112.95 1375 1394 1351 1792 966 1379 1377.38 1.19 0 277 1405 1392 1375 1362 1345 1383 1353 113 413 500 910 1 1 22594156 312 -4.66 0.54 12 0.08 -296.00 2574.00 2285 20240409 -39.65 850 20241209 62.24 1532 -9.99 20250109 1045 31.96 20250102 2220 -37.88 20240425 850 62.24 20241209 0.13 Y 076080 500 112 억 269588 N N 0 N 00 N