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
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
20250422,160710,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8890,-110,5,-1.22,263948110,29606,71.20,8800,9010,8800,11700,6300,9000,8915.36,2.56,0,7066,9393,9196,9093,8896,8793,9145,8845,75,2700,500,6300,10,1,15078709,1340,12.85,1.01,12,0.20,692.00,8844.00,15200,20240529,-41.51,6900,20241209,28.84,10180,-12.67,20250117,7320,21.45,20250409,15200,-41.51,20240529,6900,28.84,20241209,2.72,Y,094820,500,75 억,,386757,N,N,2635,N,00,N
20250422,150724,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8980,-20,5,-0.22,231246820,25941,62.39,8800,9010,8800,11700,6300,9000,8914.34,2.56,0,6432,9393,9196,9093,8896,8793,9145,8845,75,2700,500,6300,10,1,15078709,1354,12.98,1.02,12,0.17,692.00,8844.00,15200,20240529,-40.92,6900,20241209,30.14,10180,-11.79,20250117,7320,22.68,20250409,15200,-40.92,20240529,6900,30.14,20241209,2.72,Y,094820,500,75 억,,386757,N,N,2984,N,00,N
20250422,140723,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8970,-30,5,-0.33,222291280,24941,59.98,8800,9010,8800,11700,6300,9000,8912.69,2.56,0,5807,9393,9196,9093,8896,8793,9145,8845,75,2700,500,6300,10,1,15078709,1353,12.96,1.01,12,0.17,692.00,8844.00,15200,20240529,-40.99,6900,20241209,30.00,10180,-11.89,20250117,7320,22.54,20250409,15200,-40.99,20240529,6900,30.00,20241209,2.72,Y,094820,500,75 억,,386757,N,N,2984,N,00,N
20250422,130721,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8950,-50,5,-0.56,210756150,23654,56.89,8800,9010,8800,11700,6300,9000,8909.96,2.56,0,5863,9393,9196,9093,8896,8793,9145,8845,75,2700,500,6300,10,1,15078709,1350,12.93,1.01,12,0.16,692.00,8844.00,15200,20240529,-41.12,6900,20241209,29.71,10180,-12.08,20250117,7320,22.27,20250409,15200,-41.12,20240529,6900,29.71,20241209,2.72,Y,094820,500,75 억,,386757,N,N,2984,N,00,N
20250422,120722,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8910,-90,5,-1.00,200909230,22551,54.23,8800,9010,8800,11700,6300,9000,8909.11,2.56,0,5578,9393,9196,9093,8896,8793,9145,8845,75,2700,500,6300,10,1,15078709,1344,12.88,1.01,12,0.15,692.00,8844.00,15200,20240529,-41.38,6900,20241209,29.13,10180,-12.48,20250117,7320,21.72,20250409,15200,-41.38,20240529,6900,29.13,20241209,2.72,Y,094820,500,75 억,,386757,N,N,2984,N,00,N
20250422,110722,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8960,-40,5,-0.44,164181020,18453,44.38,8800,9010,8800,11700,6300,9000,8897.25,2.56,0,8488,9393,9196,9093,8896,8793,9145,8845,75,2700,500,6300,10,1,15078709,1351,12.95,1.01,12,0.12,692.00,8844.00,15200,20240529,-41.05,6900,20241209,29.86,10180,-11.98,20250117,7320,22.40,20250409,15200,-41.05,20240529,6900,29.86,20241209,2.72,Y,094820,500,75 억,,386757,N,N,2984,N,00,N
20250422,100722,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8980,-20,5,-0.22,156130070,17553,42.21,8800,9010,8800,11700,6300,9000,8894.78,2.56,0,8408,9393,9196,9093,8896,8793,9145,8845,75,2700,500,6300,10,1,15078709,1354,12.98,1.02,12,0.12,692.00,8844.00,15200,20240529,-40.92,6900,20241209,30.14,10180,-11.79,20250117,7320,22.68,20250409,15200,-40.92,20240529,6900,30.14,20241209,2.72,Y,094820,500,75 억,,386757,N,N,2984,N,00,N
20250422,090724,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8940,-60,5,-0.67,33470850,3786,9.10,8800,9000,8800,11700,6300,9000,8840.69,2.56,0,2704,9393,9196,9093,8896,8793,9145,8845,75,2700,500,6300,10,1,15078709,1348,12.92,1.01,12,0.03,692.00,8844.00,15200,20240529,-41.18,6900,20241209,29.57,10180,-12.18,20250117,7320,22.13,20250409,15200,-41.18,20240529,6900,29.57,20241209,2.72,Y,094820,500,75 억,,386757,N,N,2984,N,00,N
20250421,160707,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9000,-200,5,-2.17,380947980,41582,36.64,9250,9290,8990,11960,6440,9200,9161.37,2.52,0,6581,9493,9346,9153,9006,8813,9420,9080,75,2760,500,6440,10,1,15078709,1357,13.01,1.02,12,0.28,692.00,8844.00,15200,20240529,-40.79,6900,20241209,30.43,10180,-11.59,20250117,7320,22.95,20250409,15200,-40.79,20240529,6900,30.43,20241209,2.71,Y,094820,500,75 억,,379725,N,N,2984,N,00,N
20250421,150720,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9010,-190,5,-2.07,352532850,38429,33.86,9250,9290,8990,11960,6440,9200,9173.61,2.52,0,5847,9493,9346,9153,9006,8813,9420,9080,75,2760,500,6440,10,1,15078709,1359,13.02,1.02,12,0.25,692.00,8844.00,15200,20240529,-40.72,6900,20241209,30.58,10180,-11.49,20250117,7320,23.09,20250409,15200,-40.72,20240529,6900,30.58,20241209,2.71,Y,094820,500,75 억,,379725,N,N,5880,N,00,N
20250421,140720,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9170,-30,5,-0.33,289481050,31475,27.74,9250,9290,9100,11960,6440,9200,9197.17,2.52,0,4786,9493,9346,9153,9006,8813,9420,9080,75,2760,500,6440,10,1,15078709,1383,13.25,1.04,12,0.21,692.00,8844.00,15200,20240529,-39.67,6900,20241209,32.90,10180,-9.92,20250117,7320,25.27,20250409,15200,-39.67,20240529,6900,32.90,20241209,2.71,Y,094820,500,75 억,,379725,N,N,5880,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 160710 55 60.00 KOSDAQ 건설 N N N Y 60 N 8890 -110 5 -1.22 263948110 29606 71.20 8800 9010 8800 11700 6300 9000 8915.36 2.56 0 7066 9393 9196 9093 8896 8793 9145 8845 75 2700 500 6300 10 1 15078709 1340 12.85 1.01 12 0.20 692.00 8844.00 15200 20240529 -41.51 6900 20241209 28.84 10180 -12.67 20250117 7320 21.45 20250409 15200 -41.51 20240529 6900 28.84 20241209 2.72 Y 094820 500 75 억 386757 N N 2635 N 00 N
3 20250422 150724 55 60.00 KOSDAQ 건설 N N N Y 60 N 8980 -20 5 -0.22 231246820 25941 62.39 8800 9010 8800 11700 6300 9000 8914.34 2.56 0 6432 9393 9196 9093 8896 8793 9145 8845 75 2700 500 6300 10 1 15078709 1354 12.98 1.02 12 0.17 692.00 8844.00 15200 20240529 -40.92 6900 20241209 30.14 10180 -11.79 20250117 7320 22.68 20250409 15200 -40.92 20240529 6900 30.14 20241209 2.72 Y 094820 500 75 억 386757 N N 2984 N 00 N
4 20250422 140723 55 60.00 KOSDAQ 건설 N N N Y 60 N 8970 -30 5 -0.33 222291280 24941 59.98 8800 9010 8800 11700 6300 9000 8912.69 2.56 0 5807 9393 9196 9093 8896 8793 9145 8845 75 2700 500 6300 10 1 15078709 1353 12.96 1.01 12 0.17 692.00 8844.00 15200 20240529 -40.99 6900 20241209 30.00 10180 -11.89 20250117 7320 22.54 20250409 15200 -40.99 20240529 6900 30.00 20241209 2.72 Y 094820 500 75 억 386757 N N 2984 N 00 N
5 20250422 130721 55 60.00 KOSDAQ 건설 N N N Y 60 N 8950 -50 5 -0.56 210756150 23654 56.89 8800 9010 8800 11700 6300 9000 8909.96 2.56 0 5863 9393 9196 9093 8896 8793 9145 8845 75 2700 500 6300 10 1 15078709 1350 12.93 1.01 12 0.16 692.00 8844.00 15200 20240529 -41.12 6900 20241209 29.71 10180 -12.08 20250117 7320 22.27 20250409 15200 -41.12 20240529 6900 29.71 20241209 2.72 Y 094820 500 75 억 386757 N N 2984 N 00 N
6 20250422 120722 55 60.00 KOSDAQ 건설 N N N Y 60 N 8910 -90 5 -1.00 200909230 22551 54.23 8800 9010 8800 11700 6300 9000 8909.11 2.56 0 5578 9393 9196 9093 8896 8793 9145 8845 75 2700 500 6300 10 1 15078709 1344 12.88 1.01 12 0.15 692.00 8844.00 15200 20240529 -41.38 6900 20241209 29.13 10180 -12.48 20250117 7320 21.72 20250409 15200 -41.38 20240529 6900 29.13 20241209 2.72 Y 094820 500 75 억 386757 N N 2984 N 00 N
7 20250422 110722 55 60.00 KOSDAQ 건설 N N N Y 60 N 8960 -40 5 -0.44 164181020 18453 44.38 8800 9010 8800 11700 6300 9000 8897.25 2.56 0 8488 9393 9196 9093 8896 8793 9145 8845 75 2700 500 6300 10 1 15078709 1351 12.95 1.01 12 0.12 692.00 8844.00 15200 20240529 -41.05 6900 20241209 29.86 10180 -11.98 20250117 7320 22.40 20250409 15200 -41.05 20240529 6900 29.86 20241209 2.72 Y 094820 500 75 억 386757 N N 2984 N 00 N
8 20250422 100722 55 60.00 KOSDAQ 건설 N N N Y 60 N 8980 -20 5 -0.22 156130070 17553 42.21 8800 9010 8800 11700 6300 9000 8894.78 2.56 0 8408 9393 9196 9093 8896 8793 9145 8845 75 2700 500 6300 10 1 15078709 1354 12.98 1.02 12 0.12 692.00 8844.00 15200 20240529 -40.92 6900 20241209 30.14 10180 -11.79 20250117 7320 22.68 20250409 15200 -40.92 20240529 6900 30.14 20241209 2.72 Y 094820 500 75 억 386757 N N 2984 N 00 N
9 20250422 090724 55 60.00 KOSDAQ 건설 N N N Y 60 N 8940 -60 5 -0.67 33470850 3786 9.10 8800 9000 8800 11700 6300 9000 8840.69 2.56 0 2704 9393 9196 9093 8896 8793 9145 8845 75 2700 500 6300 10 1 15078709 1348 12.92 1.01 12 0.03 692.00 8844.00 15200 20240529 -41.18 6900 20241209 29.57 10180 -12.18 20250117 7320 22.13 20250409 15200 -41.18 20240529 6900 29.57 20241209 2.72 Y 094820 500 75 억 386757 N N 2984 N 00 N
10 20250421 160707 55 60.00 KOSDAQ 건설 N N N Y 60 N 9000 -200 5 -2.17 380947980 41582 36.64 9250 9290 8990 11960 6440 9200 9161.37 2.52 0 6581 9493 9346 9153 9006 8813 9420 9080 75 2760 500 6440 10 1 15078709 1357 13.01 1.02 12 0.28 692.00 8844.00 15200 20240529 -40.79 6900 20241209 30.43 10180 -11.59 20250117 7320 22.95 20250409 15200 -40.79 20240529 6900 30.43 20241209 2.71 Y 094820 500 75 억 379725 N N 2984 N 00 N
11 20250421 150720 55 60.00 KOSDAQ 건설 N N N Y 60 N 9010 -190 5 -2.07 352532850 38429 33.86 9250 9290 8990 11960 6440 9200 9173.61 2.52 0 5847 9493 9346 9153 9006 8813 9420 9080 75 2760 500 6440 10 1 15078709 1359 13.02 1.02 12 0.25 692.00 8844.00 15200 20240529 -40.72 6900 20241209 30.58 10180 -11.49 20250117 7320 23.09 20250409 15200 -40.72 20240529 6900 30.58 20241209 2.71 Y 094820 500 75 억 379725 N N 5880 N 00 N
12 20250421 140720 55 60.00 KOSDAQ 건설 N N N Y 60 N 9170 -30 5 -0.33 289481050 31475 27.74 9250 9290 9100 11960 6440 9200 9197.17 2.52 0 4786 9493 9346 9153 9006 8813 9420 9080 75 2760 500 6440 10 1 15078709 1383 13.25 1.04 12 0.21 692.00 8844.00 15200 20240529 -39.67 6900 20241209 32.90 10180 -9.92 20250117 7320 25.27 20250409 15200 -39.67 20240529 6900 32.90 20241209 2.71 Y 094820 500 75 억 379725 N N 5880 N 00 N