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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160618,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1343,33,2,2.52,54712810,41082,192.45,1292,1347,1292,1703,917,1310,1331.79,1.21,0,1349,1390,1350,1320,1280,1250,1335,1265,113,393,500,860,1,1,22594156,303,-4.54,0.52,12,0.18,-296.00,2574.00,2580,20240402,-47.95,850,20241209,58.00,1532,-12.34,20250109,1045,28.52,20250102,2225,-39.64,20240415,850,58.00,20241209,0.13,Y,076080,500,112 억,,272766,N,N,0,N,00,N
20250414,150623,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1342,32,2,2.44,50022304,37587,176.08,1292,1347,1292,1703,917,1310,1330.84,1.21,0,1297,1390,1350,1320,1280,1250,1335,1265,113,393,500,860,1,1,22594156,303,-4.53,0.52,12,0.17,-296.00,2574.00,2580,20240402,-47.98,850,20241209,57.88,1532,-12.40,20250109,1045,28.42,20250102,2225,-39.69,20240415,850,57.88,20241209,0.13,Y,076080,500,112 억,,272766,N,N,0,N,00,N
20250414,140622,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1343,33,2,2.52,45603709,34296,160.66,1292,1347,1292,1703,917,1310,1329.71,1.21,0,1163,1390,1350,1320,1280,1250,1335,1265,113,393,500,860,1,1,22594156,303,-4.54,0.52,12,0.15,-296.00,2574.00,2580,20240402,-47.95,850,20241209,58.00,1532,-12.34,20250109,1045,28.52,20250102,2225,-39.64,20240415,850,58.00,20241209,0.13,Y,076080,500,112 억,,272766,N,N,0,N,00,N
20250414,130621,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1343,33,2,2.52,41982992,31600,148.03,1292,1347,1292,1703,917,1310,1328.58,1.21,0,925,1390,1350,1320,1280,1250,1335,1265,113,393,500,860,1,1,22594156,303,-4.54,0.52,12,0.14,-296.00,2574.00,2580,20240402,-47.95,850,20241209,58.00,1532,-12.34,20250109,1045,28.52,20250102,2225,-39.64,20240415,850,58.00,20241209,0.13,Y,076080,500,112 억,,272766,N,N,0,N,00,N
20250414,120623,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1342,32,2,2.44,36274027,27344,128.09,1292,1347,1292,1703,917,1310,1326.58,1.21,0,663,1390,1350,1320,1280,1250,1335,1265,113,393,500,860,1,1,22594156,303,-4.53,0.52,12,0.12,-296.00,2574.00,2580,20240402,-47.98,850,20241209,57.88,1532,-12.40,20250109,1045,28.42,20250102,2225,-39.69,20240415,850,57.88,20241209,0.13,Y,076080,500,112 억,,272766,N,N,0,N,00,N
20250414,110620,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1342,32,2,2.44,35457765,26736,125.24,1292,1347,1292,1703,917,1310,1326.22,1.21,0,625,1390,1350,1320,1280,1250,1335,1265,113,393,500,860,1,1,22594156,303,-4.53,0.52,12,0.12,-296.00,2574.00,2580,20240402,-47.98,850,20241209,57.88,1532,-12.40,20250109,1045,28.42,20250102,2225,-39.69,20240415,850,57.88,20241209,0.13,Y,076080,500,112 억,,272766,N,N,0,N,00,N
20250414,100622,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1335,25,2,1.91,24844271,18771,87.93,1292,1339,1292,1703,917,1310,1323.55,1.21,0,1157,1390,1350,1320,1280,1250,1335,1265,113,393,500,860,1,1,22594156,302,-4.51,0.52,12,0.08,-296.00,2574.00,2580,20240402,-48.26,850,20241209,57.06,1532,-12.86,20250109,1045,27.75,20250102,2225,-40.00,20240415,850,57.06,20241209,0.13,Y,076080,500,112 억,,272766,N,N,0,N,00,N
20250414,090623,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1330,20,2,1.53,10578604,8038,37.65,1292,1339,1292,1703,917,1310,1316.07,1.21,0,33,1390,1350,1320,1280,1250,1335,1265,113,393,500,860,1,1,22594156,301,-4.49,0.52,12,0.04,-296.00,2574.00,2580,20240402,-48.45,850,20241209,56.47,1532,-13.19,20250109,1045,27.27,20250102,2225,-40.22,20240415,850,56.47,20241209,0.13,Y,076080,500,112 억,,272766,N,N,0,N,00,N
20250411,160615,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1310,-9,5,-0.68,28116394,21273,67.62,1319,1360,1290,1714,924,1319,1321.69,1.21,0,-1030,1338,1328,1310,1300,1282,1333,1305,113,395,500,870,1,1,22594156,296,-4.43,0.51,12,0.09,-296.00,2574.00,2600,20240401,-49.62,850,20241209,54.12,1532,-14.49,20250109,1045,25.36,20250102,2240,-41.52,20240412,850,54.12,20241209,0.13,Y,076080,500,112 억,,273612,N,N,0,N,00,N
20250411,150620,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1312,-7,5,-0.53,27707589,20961,66.63,1319,1360,1290,1714,924,1319,1321.86,1.21,0,-1017,1338,1328,1310,1300,1282,1333,1305,113,395,500,870,1,1,22594156,296,-4.43,0.51,12,0.09,-296.00,2574.00,2600,20240401,-49.54,850,20241209,54.35,1532,-14.36,20250109,1045,25.55,20250102,2240,-41.43,20240412,850,54.35,20241209,0.13,Y,076080,500,112 억,,273612,N,N,0,N,00,N
20250411,140619,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1310,-9,5,-0.68,22733754,17152,54.52,1319,1360,1290,1714,924,1319,1325.43,1.21,0,-1095,1338,1328,1310,1300,1282,1333,1305,113,395,500,870,1,1,22594156,296,-4.43,0.51,12,0.08,-296.00,2574.00,2600,20240401,-49.62,850,20241209,54.12,1532,-14.49,20250109,1045,25.36,20250102,2240,-41.52,20240412,850,54.12,20241209,0.13,Y,076080,500,112 억,,273612,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 20250414 160618 57 100.00 KOSDAQ 건설 N N N N N 1343 33 2 2.52 54712810 41082 192.45 1292 1347 1292 1703 917 1310 1331.79 1.21 0 1349 1390 1350 1320 1280 1250 1335 1265 113 393 500 860 1 1 22594156 303 -4.54 0.52 12 0.18 -296.00 2574.00 2580 20240402 -47.95 850 20241209 58.00 1532 -12.34 20250109 1045 28.52 20250102 2225 -39.64 20240415 850 58.00 20241209 0.13 Y 076080 500 112 억 272766 N N 0 N 00 N
3 20250414 150623 57 100.00 KOSDAQ 건설 N N N N N 1342 32 2 2.44 50022304 37587 176.08 1292 1347 1292 1703 917 1310 1330.84 1.21 0 1297 1390 1350 1320 1280 1250 1335 1265 113 393 500 860 1 1 22594156 303 -4.53 0.52 12 0.17 -296.00 2574.00 2580 20240402 -47.98 850 20241209 57.88 1532 -12.40 20250109 1045 28.42 20250102 2225 -39.69 20240415 850 57.88 20241209 0.13 Y 076080 500 112 억 272766 N N 0 N 00 N
4 20250414 140622 57 100.00 KOSDAQ 건설 N N N N N 1343 33 2 2.52 45603709 34296 160.66 1292 1347 1292 1703 917 1310 1329.71 1.21 0 1163 1390 1350 1320 1280 1250 1335 1265 113 393 500 860 1 1 22594156 303 -4.54 0.52 12 0.15 -296.00 2574.00 2580 20240402 -47.95 850 20241209 58.00 1532 -12.34 20250109 1045 28.52 20250102 2225 -39.64 20240415 850 58.00 20241209 0.13 Y 076080 500 112 억 272766 N N 0 N 00 N
5 20250414 130621 57 100.00 KOSDAQ 건설 N N N N N 1343 33 2 2.52 41982992 31600 148.03 1292 1347 1292 1703 917 1310 1328.58 1.21 0 925 1390 1350 1320 1280 1250 1335 1265 113 393 500 860 1 1 22594156 303 -4.54 0.52 12 0.14 -296.00 2574.00 2580 20240402 -47.95 850 20241209 58.00 1532 -12.34 20250109 1045 28.52 20250102 2225 -39.64 20240415 850 58.00 20241209 0.13 Y 076080 500 112 억 272766 N N 0 N 00 N
6 20250414 120623 57 100.00 KOSDAQ 건설 N N N N N 1342 32 2 2.44 36274027 27344 128.09 1292 1347 1292 1703 917 1310 1326.58 1.21 0 663 1390 1350 1320 1280 1250 1335 1265 113 393 500 860 1 1 22594156 303 -4.53 0.52 12 0.12 -296.00 2574.00 2580 20240402 -47.98 850 20241209 57.88 1532 -12.40 20250109 1045 28.42 20250102 2225 -39.69 20240415 850 57.88 20241209 0.13 Y 076080 500 112 억 272766 N N 0 N 00 N
7 20250414 110620 57 100.00 KOSDAQ 건설 N N N N N 1342 32 2 2.44 35457765 26736 125.24 1292 1347 1292 1703 917 1310 1326.22 1.21 0 625 1390 1350 1320 1280 1250 1335 1265 113 393 500 860 1 1 22594156 303 -4.53 0.52 12 0.12 -296.00 2574.00 2580 20240402 -47.98 850 20241209 57.88 1532 -12.40 20250109 1045 28.42 20250102 2225 -39.69 20240415 850 57.88 20241209 0.13 Y 076080 500 112 억 272766 N N 0 N 00 N
8 20250414 100622 57 100.00 KOSDAQ 건설 N N N N N 1335 25 2 1.91 24844271 18771 87.93 1292 1339 1292 1703 917 1310 1323.55 1.21 0 1157 1390 1350 1320 1280 1250 1335 1265 113 393 500 860 1 1 22594156 302 -4.51 0.52 12 0.08 -296.00 2574.00 2580 20240402 -48.26 850 20241209 57.06 1532 -12.86 20250109 1045 27.75 20250102 2225 -40.00 20240415 850 57.06 20241209 0.13 Y 076080 500 112 억 272766 N N 0 N 00 N
9 20250414 090623 57 100.00 KOSDAQ 건설 N N N N N 1330 20 2 1.53 10578604 8038 37.65 1292 1339 1292 1703 917 1310 1316.07 1.21 0 33 1390 1350 1320 1280 1250 1335 1265 113 393 500 860 1 1 22594156 301 -4.49 0.52 12 0.04 -296.00 2574.00 2580 20240402 -48.45 850 20241209 56.47 1532 -13.19 20250109 1045 27.27 20250102 2225 -40.22 20240415 850 56.47 20241209 0.13 Y 076080 500 112 억 272766 N N 0 N 00 N
10 20250411 160615 57 100.00 KOSDAQ 건설 N N N N N 1310 -9 5 -0.68 28116394 21273 67.62 1319 1360 1290 1714 924 1319 1321.69 1.21 0 -1030 1338 1328 1310 1300 1282 1333 1305 113 395 500 870 1 1 22594156 296 -4.43 0.51 12 0.09 -296.00 2574.00 2600 20240401 -49.62 850 20241209 54.12 1532 -14.49 20250109 1045 25.36 20250102 2240 -41.52 20240412 850 54.12 20241209 0.13 Y 076080 500 112 억 273612 N N 0 N 00 N
11 20250411 150620 57 100.00 KOSDAQ 건설 N N N N N 1312 -7 5 -0.53 27707589 20961 66.63 1319 1360 1290 1714 924 1319 1321.86 1.21 0 -1017 1338 1328 1310 1300 1282 1333 1305 113 395 500 870 1 1 22594156 296 -4.43 0.51 12 0.09 -296.00 2574.00 2600 20240401 -49.54 850 20241209 54.35 1532 -14.36 20250109 1045 25.55 20250102 2240 -41.43 20240412 850 54.35 20241209 0.13 Y 076080 500 112 억 273612 N N 0 N 00 N
12 20250411 140619 57 100.00 KOSDAQ 건설 N N N N N 1310 -9 5 -0.68 22733754 17152 54.52 1319 1360 1290 1714 924 1319 1325.43 1.21 0 -1095 1338 1328 1310 1300 1282 1333 1305 113 395 500 870 1 1 22594156 296 -4.43 0.51 12 0.08 -296.00 2574.00 2600 20240401 -49.62 850 20241209 54.12 1532 -14.49 20250109 1045 25.36 20250102 2240 -41.52 20240412 850 54.12 20241209 0.13 Y 076080 500 112 억 273612 N N 0 N 00 N