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
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
20250414,160707,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8410,110,2,1.33,188677180,22581,84.62,8330,8410,7840,10790,5810,8300,8355.57,2.27,0,2977,8520,8410,8190,8080,7860,8465,8135,75,2490,500,5810,10,1,15078709,1268,12.15,0.95,12,0.15,692.00,8844.00,15200,20240529,-44.67,6900,20241209,21.88,10180,-17.39,20250117,7320,14.89,20250409,15200,-44.67,20240529,6900,21.88,20241209,2.67,Y,094820,500,75 억,,341602,N,N,328,N,00,N
20250414,150713,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8380,80,2,0.96,158099330,18939,70.97,8330,8410,7840,10790,5810,8300,8347.82,2.27,0,1033,8520,8410,8190,8080,7860,8465,8135,75,2490,500,5810,10,1,15078709,1264,12.11,0.95,12,0.13,692.00,8844.00,15200,20240529,-44.87,6900,20241209,21.45,10180,-17.68,20250117,7320,14.48,20250409,15200,-44.87,20240529,6900,21.45,20241209,2.67,Y,094820,500,75 억,,341602,N,N,1184,N,00,N
20250414,140711,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8380,80,2,0.96,149032860,17856,66.91,8330,8410,7840,10790,5810,8300,8346.37,2.27,0,235,8520,8410,8190,8080,7860,8465,8135,75,2490,500,5810,10,1,15078709,1264,12.11,0.95,12,0.12,692.00,8844.00,15200,20240529,-44.87,6900,20241209,21.45,10180,-17.68,20250117,7320,14.48,20250409,15200,-44.87,20240529,6900,21.45,20241209,2.67,Y,094820,500,75 억,,341602,N,N,1184,N,00,N
20250414,130710,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8340,40,2,0.48,125274140,15011,56.25,8330,8410,7840,10790,5810,8300,8345.49,2.27,0,-1279,8520,8410,8190,8080,7860,8465,8135,75,2490,500,5810,10,1,15078709,1258,12.05,0.94,12,0.10,692.00,8844.00,15200,20240529,-45.13,6900,20241209,20.87,10180,-18.07,20250117,7320,13.93,20250409,15200,-45.13,20240529,6900,20.87,20241209,2.67,Y,094820,500,75 억,,341602,N,N,1184,N,00,N
20250414,120713,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8360,60,2,0.72,108335800,12981,48.64,8330,8410,7840,10790,5810,8300,8345.72,2.27,0,-512,8520,8410,8190,8080,7860,8465,8135,75,2490,500,5810,10,1,15078709,1261,12.08,0.95,12,0.09,692.00,8844.00,15200,20240529,-45.00,6900,20241209,21.16,10180,-17.88,20250117,7320,14.21,20250409,15200,-45.00,20240529,6900,21.16,20241209,2.67,Y,094820,500,75 억,,341602,N,N,1184,N,00,N
20250414,110708,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8350,50,2,0.60,102701610,12307,46.12,8330,8410,7840,10790,5810,8300,8344.98,2.27,0,-16,8520,8410,8190,8080,7860,8465,8135,75,2490,500,5810,10,1,15078709,1259,12.07,0.94,12,0.08,692.00,8844.00,15200,20240529,-45.07,6900,20241209,21.01,10180,-17.98,20250117,7320,14.07,20250409,15200,-45.07,20240529,6900,21.01,20241209,2.67,Y,094820,500,75 억,,341602,N,N,1184,N,00,N
20250414,100711,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8370,70,2,0.84,84468610,10126,37.94,8330,8410,7840,10790,5810,8300,8341.75,2.27,0,733,8520,8410,8190,8080,7860,8465,8135,75,2490,500,5810,10,1,15078709,1262,12.10,0.95,12,0.07,692.00,8844.00,15200,20240529,-44.93,6900,20241209,21.30,10180,-17.78,20250117,7320,14.34,20250409,15200,-44.93,20240529,6900,21.30,20241209,2.67,Y,094820,500,75 억,,341602,N,N,1184,N,00,N
20250414,090711,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8290,-10,5,-0.12,22783750,2758,10.34,8330,8350,7840,10790,5810,8300,8260.97,2.27,0,-1078,8520,8410,8190,8080,7860,8465,8135,75,2490,500,5810,10,1,15078709,1250,11.98,0.94,12,0.02,692.00,8844.00,15200,20240529,-45.46,6900,20241209,20.14,10180,-18.57,20250117,7320,13.25,20250409,15200,-45.46,20240529,6900,20.14,20241209,2.67,Y,094820,500,75 억,,341602,N,N,1184,N,00,N
20250411,160703,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8300,230,2,2.85,218746780,26686,76.16,8010,8300,7970,10490,5650,8070,8197.02,2.19,0,11064,8216,8142,7996,7922,7776,8180,7960,75,2420,500,5640,10,1,15078709,1252,11.99,0.94,12,0.18,692.00,8844.00,15200,20240529,-45.39,6900,20241209,20.29,10180,-18.47,20250117,7320,13.39,20250409,15200,-45.39,20240529,6900,20.29,20241209,2.69,Y,094820,500,75 억,,330740,N,N,1184,N,00,N
20250411,150709,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8300,230,2,2.85,207393100,25316,72.25,8010,8300,7970,10490,5650,8070,8192.17,2.19,0,10391,8216,8142,7996,7922,7776,8180,7960,75,2420,500,5640,10,1,15078709,1252,11.99,0.94,12,0.17,692.00,8844.00,15200,20240529,-45.39,6900,20241209,20.29,10180,-18.47,20250117,7320,13.39,20250409,15200,-45.39,20240529,6900,20.29,20241209,2.69,Y,094820,500,75 억,,330740,N,N,1803,N,00,N
20250411,140708,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8270,200,2,2.48,136817520,16784,47.90,8010,8280,7970,10490,5650,8070,8151.66,2.19,0,3776,8216,8142,7996,7922,7776,8180,7960,75,2420,500,5640,10,1,15078709,1247,11.95,0.94,12,0.11,692.00,8844.00,15200,20240529,-45.59,6900,20241209,19.86,10180,-18.76,20250117,7320,12.98,20250409,15200,-45.59,20240529,6900,19.86,20241209,2.69,Y,094820,500,75 억,,330740,N,N,1803,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 160707 55 60.00 KOSDAQ 건설 N N N Y 60 N 8410 110 2 1.33 188677180 22581 84.62 8330 8410 7840 10790 5810 8300 8355.57 2.27 0 2977 8520 8410 8190 8080 7860 8465 8135 75 2490 500 5810 10 1 15078709 1268 12.15 0.95 12 0.15 692.00 8844.00 15200 20240529 -44.67 6900 20241209 21.88 10180 -17.39 20250117 7320 14.89 20250409 15200 -44.67 20240529 6900 21.88 20241209 2.67 Y 094820 500 75 억 341602 N N 328 N 00 N
3 20250414 150713 55 60.00 KOSDAQ 건설 N N N Y 60 N 8380 80 2 0.96 158099330 18939 70.97 8330 8410 7840 10790 5810 8300 8347.82 2.27 0 1033 8520 8410 8190 8080 7860 8465 8135 75 2490 500 5810 10 1 15078709 1264 12.11 0.95 12 0.13 692.00 8844.00 15200 20240529 -44.87 6900 20241209 21.45 10180 -17.68 20250117 7320 14.48 20250409 15200 -44.87 20240529 6900 21.45 20241209 2.67 Y 094820 500 75 억 341602 N N 1184 N 00 N
4 20250414 140711 55 60.00 KOSDAQ 건설 N N N Y 60 N 8380 80 2 0.96 149032860 17856 66.91 8330 8410 7840 10790 5810 8300 8346.37 2.27 0 235 8520 8410 8190 8080 7860 8465 8135 75 2490 500 5810 10 1 15078709 1264 12.11 0.95 12 0.12 692.00 8844.00 15200 20240529 -44.87 6900 20241209 21.45 10180 -17.68 20250117 7320 14.48 20250409 15200 -44.87 20240529 6900 21.45 20241209 2.67 Y 094820 500 75 억 341602 N N 1184 N 00 N
5 20250414 130710 55 60.00 KOSDAQ 건설 N N N Y 60 N 8340 40 2 0.48 125274140 15011 56.25 8330 8410 7840 10790 5810 8300 8345.49 2.27 0 -1279 8520 8410 8190 8080 7860 8465 8135 75 2490 500 5810 10 1 15078709 1258 12.05 0.94 12 0.10 692.00 8844.00 15200 20240529 -45.13 6900 20241209 20.87 10180 -18.07 20250117 7320 13.93 20250409 15200 -45.13 20240529 6900 20.87 20241209 2.67 Y 094820 500 75 억 341602 N N 1184 N 00 N
6 20250414 120713 55 60.00 KOSDAQ 건설 N N N Y 60 N 8360 60 2 0.72 108335800 12981 48.64 8330 8410 7840 10790 5810 8300 8345.72 2.27 0 -512 8520 8410 8190 8080 7860 8465 8135 75 2490 500 5810 10 1 15078709 1261 12.08 0.95 12 0.09 692.00 8844.00 15200 20240529 -45.00 6900 20241209 21.16 10180 -17.88 20250117 7320 14.21 20250409 15200 -45.00 20240529 6900 21.16 20241209 2.67 Y 094820 500 75 억 341602 N N 1184 N 00 N
7 20250414 110708 55 60.00 KOSDAQ 건설 N N N Y 60 N 8350 50 2 0.60 102701610 12307 46.12 8330 8410 7840 10790 5810 8300 8344.98 2.27 0 -16 8520 8410 8190 8080 7860 8465 8135 75 2490 500 5810 10 1 15078709 1259 12.07 0.94 12 0.08 692.00 8844.00 15200 20240529 -45.07 6900 20241209 21.01 10180 -17.98 20250117 7320 14.07 20250409 15200 -45.07 20240529 6900 21.01 20241209 2.67 Y 094820 500 75 억 341602 N N 1184 N 00 N
8 20250414 100711 55 60.00 KOSDAQ 건설 N N N Y 60 N 8370 70 2 0.84 84468610 10126 37.94 8330 8410 7840 10790 5810 8300 8341.75 2.27 0 733 8520 8410 8190 8080 7860 8465 8135 75 2490 500 5810 10 1 15078709 1262 12.10 0.95 12 0.07 692.00 8844.00 15200 20240529 -44.93 6900 20241209 21.30 10180 -17.78 20250117 7320 14.34 20250409 15200 -44.93 20240529 6900 21.30 20241209 2.67 Y 094820 500 75 억 341602 N N 1184 N 00 N
9 20250414 090711 55 60.00 KOSDAQ 건설 N N N Y 60 N 8290 -10 5 -0.12 22783750 2758 10.34 8330 8350 7840 10790 5810 8300 8260.97 2.27 0 -1078 8520 8410 8190 8080 7860 8465 8135 75 2490 500 5810 10 1 15078709 1250 11.98 0.94 12 0.02 692.00 8844.00 15200 20240529 -45.46 6900 20241209 20.14 10180 -18.57 20250117 7320 13.25 20250409 15200 -45.46 20240529 6900 20.14 20241209 2.67 Y 094820 500 75 억 341602 N N 1184 N 00 N
10 20250411 160703 55 60.00 KOSDAQ 건설 N N N Y 60 N 8300 230 2 2.85 218746780 26686 76.16 8010 8300 7970 10490 5650 8070 8197.02 2.19 0 11064 8216 8142 7996 7922 7776 8180 7960 75 2420 500 5640 10 1 15078709 1252 11.99 0.94 12 0.18 692.00 8844.00 15200 20240529 -45.39 6900 20241209 20.29 10180 -18.47 20250117 7320 13.39 20250409 15200 -45.39 20240529 6900 20.29 20241209 2.69 Y 094820 500 75 억 330740 N N 1184 N 00 N
11 20250411 150709 55 60.00 KOSDAQ 건설 N N N Y 60 N 8300 230 2 2.85 207393100 25316 72.25 8010 8300 7970 10490 5650 8070 8192.17 2.19 0 10391 8216 8142 7996 7922 7776 8180 7960 75 2420 500 5640 10 1 15078709 1252 11.99 0.94 12 0.17 692.00 8844.00 15200 20240529 -45.39 6900 20241209 20.29 10180 -18.47 20250117 7320 13.39 20250409 15200 -45.39 20240529 6900 20.29 20241209 2.69 Y 094820 500 75 억 330740 N N 1803 N 00 N
12 20250411 140708 55 60.00 KOSDAQ 건설 N N N Y 60 N 8270 200 2 2.48 136817520 16784 47.90 8010 8280 7970 10490 5650 8070 8151.66 2.19 0 3776 8216 8142 7996 7922 7776 8180 7960 75 2420 500 5640 10 1 15078709 1247 11.95 0.94 12 0.11 692.00 8844.00 15200 20240529 -45.59 6900 20241209 19.86 10180 -18.76 20250117 7320 12.98 20250409 15200 -45.59 20240529 6900 19.86 20241209 2.69 Y 094820 500 75 억 330740 N N 1803 N 00 N