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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011560/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
20250429,160255,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10020,20,2,0.20,122188745,12216,73.40,10100,10100,9940,13000,7000,10000,10002.35,9.94,0,3216,10246,10122,10056,9932,9866,10090,9900,53,3000,500,7400,10,1,10530000,1055,3.01,0.43,12,0.12,3327.00,23215.00,14940,20240529,-32.93,9020,20240418,11.09,10850,-7.65,20250117,9230,8.56,20250407,14940,-32.93,20240529,9230,8.56,20250407,0.50,Y,011560,500,52 억,,1046388,N,N,6,N,00,N
20250429,150258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10030,30,2,0.30,114334035,11432,68.69,10100,10100,9940,13000,7000,10000,10001.23,9.94,0,3674,10246,10122,10056,9932,9866,10090,9900,53,3000,500,7400,10,1,10530000,1056,3.01,0.43,12,0.11,3327.00,23215.00,14940,20240529,-32.86,9020,20240418,11.20,10850,-7.56,20250117,9230,8.67,20250407,14940,-32.86,20240529,9230,8.67,20250407,0.50,Y,011560,500,52 억,,1046388,N,N,0,N,00,N
20250429,140258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10070,70,2,0.70,106195625,10621,63.82,10100,10100,9940,13000,7000,10000,9998.65,9.94,0,3746,10246,10122,10056,9932,9866,10090,9900,53,3000,500,7400,10,1,10530000,1060,3.03,0.43,12,0.10,3327.00,23215.00,14940,20240529,-32.60,9020,20240418,11.64,10850,-7.19,20250117,9230,9.10,20250407,14940,-32.60,20240529,9230,9.10,20250407,0.50,Y,011560,500,52 억,,1046388,N,N,0,N,00,N
20250429,130259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10050,50,2,0.50,80574245,8063,48.45,10100,10100,9940,13000,7000,10000,9993.09,9.94,0,1703,10246,10122,10056,9932,9866,10090,9900,53,3000,500,7400,10,1,10530000,1058,3.02,0.43,12,0.08,3327.00,23215.00,14940,20240529,-32.73,9020,20240418,11.42,10850,-7.37,20250117,9230,8.88,20250407,14940,-32.73,20240529,9230,8.88,20250407,0.50,Y,011560,500,52 억,,1046388,N,N,0,N,00,N
20250429,120258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10060,60,2,0.60,69940655,7006,42.10,10100,10100,9940,13000,7000,10000,9982.97,9.94,0,985,10246,10122,10056,9932,9866,10090,9900,53,3000,500,7400,10,1,10530000,1059,3.02,0.43,12,0.07,3327.00,23215.00,14940,20240529,-32.66,9020,20240418,11.53,10850,-7.28,20250117,9230,8.99,20250407,14940,-32.66,20240529,9230,8.99,20250407,0.50,Y,011560,500,52 억,,1046388,N,N,0,N,00,N
20250429,110258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10030,30,2,0.30,61685365,6184,37.16,10100,10100,9940,13000,7000,10000,9974.99,9.94,0,252,10246,10122,10056,9932,9866,10090,9900,53,3000,500,7400,10,1,10530000,1056,3.01,0.43,12,0.06,3327.00,23215.00,14940,20240529,-32.86,9020,20240418,11.20,10850,-7.56,20250117,9230,8.67,20250407,14940,-32.86,20240529,9230,8.67,20250407,0.50,Y,011560,500,52 억,,1046388,N,N,0,N,00,N
20250429,100259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10010,10,2,0.10,48717915,4889,29.38,10100,10100,9940,13000,7000,10000,9964.80,9.94,0,-385,10246,10122,10056,9932,9866,10090,9900,53,3000,500,7400,10,1,10530000,1054,3.01,0.43,12,0.05,3327.00,23215.00,14940,20240529,-33.00,9020,20240418,10.98,10850,-7.74,20250117,9230,8.45,20250407,14940,-33.00,20240529,9230,8.45,20250407,0.50,Y,011560,500,52 억,,1046388,N,N,0,N,00,N
20250429,090259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10090,90,2,0.90,80770,8,0.05,10100,10100,10090,13000,7000,10000,10096.25,9.94,0,-3,10246,10122,10056,9932,9866,10090,9900,53,3000,500,7400,10,1,10530000,1062,3.03,0.43,12,0.00,3327.00,23215.00,14940,20240529,-32.46,9020,20240418,11.86,10850,-7.00,20250117,9230,9.32,20250407,14940,-32.46,20240529,9230,9.32,20250407,0.50,Y,011560,500,52 억,,1046388,N,N,0,N,00,N
20250428,160256,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10000,-120,5,-1.19,167006275,16643,116.41,10120,10180,9990,13150,7090,10120,10034.63,9.92,0,4562,10246,10182,10106,10042,9966,10145,10005,53,3030,500,7480,10,1,10530000,1053,3.01,0.43,12,0.16,3327.00,23215.00,14940,20240529,-33.07,9020,20240418,10.86,10850,-7.83,20250117,9230,8.34,20250407,14940,-33.07,20240529,9230,8.34,20250407,0.48,Y,011560,500,52 억,,1044135,N,N,0,N,00,N
20250428,150258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9990,-130,5,-1.28,155570625,15499,108.41,10120,10180,9990,13150,7090,10120,10037.46,9.92,0,4830,10246,10182,10106,10042,9966,10145,10005,53,3030,500,7480,10,1,10530000,1052,3.00,0.43,12,0.15,3327.00,23215.00,14940,20240529,-33.13,9020,20240418,10.75,10850,-7.93,20250117,9230,8.23,20250407,14940,-33.13,20240529,9230,8.23,20250407,0.48,Y,011560,500,52 억,,1044135,N,N,0,N,00,N
20250428,140257,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10020,-100,5,-0.99,134058535,13350,93.38,10120,10180,10010,13150,7090,10120,10041.84,9.92,0,4390,10246,10182,10106,10042,9966,10145,10005,53,3030,500,7480,10,1,10530000,1055,3.01,0.43,12,0.13,3327.00,23215.00,14940,20240529,-32.93,9020,20240418,11.09,10850,-7.65,20250117,9230,8.56,20250407,14940,-32.93,20240529,9230,8.56,20250407,0.48,Y,011560,500,52 억,,1044135,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 20250429 160255 57 100.00 KOSDAQ 건설 N N N N N 10020 20 2 0.20 122188745 12216 73.40 10100 10100 9940 13000 7000 10000 10002.35 9.94 0 3216 10246 10122 10056 9932 9866 10090 9900 53 3000 500 7400 10 1 10530000 1055 3.01 0.43 12 0.12 3327.00 23215.00 14940 20240529 -32.93 9020 20240418 11.09 10850 -7.65 20250117 9230 8.56 20250407 14940 -32.93 20240529 9230 8.56 20250407 0.50 Y 011560 500 52 억 1046388 N N 6 N 00 N
3 20250429 150258 57 100.00 KOSDAQ 건설 N N N N N 10030 30 2 0.30 114334035 11432 68.69 10100 10100 9940 13000 7000 10000 10001.23 9.94 0 3674 10246 10122 10056 9932 9866 10090 9900 53 3000 500 7400 10 1 10530000 1056 3.01 0.43 12 0.11 3327.00 23215.00 14940 20240529 -32.86 9020 20240418 11.20 10850 -7.56 20250117 9230 8.67 20250407 14940 -32.86 20240529 9230 8.67 20250407 0.50 Y 011560 500 52 억 1046388 N N 0 N 00 N
4 20250429 140258 57 100.00 KOSDAQ 건설 N N N N N 10070 70 2 0.70 106195625 10621 63.82 10100 10100 9940 13000 7000 10000 9998.65 9.94 0 3746 10246 10122 10056 9932 9866 10090 9900 53 3000 500 7400 10 1 10530000 1060 3.03 0.43 12 0.10 3327.00 23215.00 14940 20240529 -32.60 9020 20240418 11.64 10850 -7.19 20250117 9230 9.10 20250407 14940 -32.60 20240529 9230 9.10 20250407 0.50 Y 011560 500 52 억 1046388 N N 0 N 00 N
5 20250429 130259 57 100.00 KOSDAQ 건설 N N N N N 10050 50 2 0.50 80574245 8063 48.45 10100 10100 9940 13000 7000 10000 9993.09 9.94 0 1703 10246 10122 10056 9932 9866 10090 9900 53 3000 500 7400 10 1 10530000 1058 3.02 0.43 12 0.08 3327.00 23215.00 14940 20240529 -32.73 9020 20240418 11.42 10850 -7.37 20250117 9230 8.88 20250407 14940 -32.73 20240529 9230 8.88 20250407 0.50 Y 011560 500 52 억 1046388 N N 0 N 00 N
6 20250429 120258 57 100.00 KOSDAQ 건설 N N N N N 10060 60 2 0.60 69940655 7006 42.10 10100 10100 9940 13000 7000 10000 9982.97 9.94 0 985 10246 10122 10056 9932 9866 10090 9900 53 3000 500 7400 10 1 10530000 1059 3.02 0.43 12 0.07 3327.00 23215.00 14940 20240529 -32.66 9020 20240418 11.53 10850 -7.28 20250117 9230 8.99 20250407 14940 -32.66 20240529 9230 8.99 20250407 0.50 Y 011560 500 52 억 1046388 N N 0 N 00 N
7 20250429 110258 57 100.00 KOSDAQ 건설 N N N N N 10030 30 2 0.30 61685365 6184 37.16 10100 10100 9940 13000 7000 10000 9974.99 9.94 0 252 10246 10122 10056 9932 9866 10090 9900 53 3000 500 7400 10 1 10530000 1056 3.01 0.43 12 0.06 3327.00 23215.00 14940 20240529 -32.86 9020 20240418 11.20 10850 -7.56 20250117 9230 8.67 20250407 14940 -32.86 20240529 9230 8.67 20250407 0.50 Y 011560 500 52 억 1046388 N N 0 N 00 N
8 20250429 100259 57 100.00 KOSDAQ 건설 N N N N N 10010 10 2 0.10 48717915 4889 29.38 10100 10100 9940 13000 7000 10000 9964.80 9.94 0 -385 10246 10122 10056 9932 9866 10090 9900 53 3000 500 7400 10 1 10530000 1054 3.01 0.43 12 0.05 3327.00 23215.00 14940 20240529 -33.00 9020 20240418 10.98 10850 -7.74 20250117 9230 8.45 20250407 14940 -33.00 20240529 9230 8.45 20250407 0.50 Y 011560 500 52 억 1046388 N N 0 N 00 N
9 20250429 090259 57 100.00 KOSDAQ 건설 N N N N N 10090 90 2 0.90 80770 8 0.05 10100 10100 10090 13000 7000 10000 10096.25 9.94 0 -3 10246 10122 10056 9932 9866 10090 9900 53 3000 500 7400 10 1 10530000 1062 3.03 0.43 12 0.00 3327.00 23215.00 14940 20240529 -32.46 9020 20240418 11.86 10850 -7.00 20250117 9230 9.32 20250407 14940 -32.46 20240529 9230 9.32 20250407 0.50 Y 011560 500 52 억 1046388 N N 0 N 00 N
10 20250428 160256 57 100.00 KOSDAQ 건설 N N N N N 10000 -120 5 -1.19 167006275 16643 116.41 10120 10180 9990 13150 7090 10120 10034.63 9.92 0 4562 10246 10182 10106 10042 9966 10145 10005 53 3030 500 7480 10 1 10530000 1053 3.01 0.43 12 0.16 3327.00 23215.00 14940 20240529 -33.07 9020 20240418 10.86 10850 -7.83 20250117 9230 8.34 20250407 14940 -33.07 20240529 9230 8.34 20250407 0.48 Y 011560 500 52 억 1044135 N N 0 N 00 N
11 20250428 150258 57 100.00 KOSDAQ 건설 N N N N N 9990 -130 5 -1.28 155570625 15499 108.41 10120 10180 9990 13150 7090 10120 10037.46 9.92 0 4830 10246 10182 10106 10042 9966 10145 10005 53 3030 500 7480 10 1 10530000 1052 3.00 0.43 12 0.15 3327.00 23215.00 14940 20240529 -33.13 9020 20240418 10.75 10850 -7.93 20250117 9230 8.23 20250407 14940 -33.13 20240529 9230 8.23 20250407 0.48 Y 011560 500 52 억 1044135 N N 0 N 00 N
12 20250428 140257 57 100.00 KOSDAQ 건설 N N N N N 10020 -100 5 -0.99 134058535 13350 93.38 10120 10180 10010 13150 7090 10120 10041.84 9.92 0 4390 10246 10182 10106 10042 9966 10145 10005 53 3030 500 7480 10 1 10530000 1055 3.01 0.43 12 0.13 3327.00 23215.00 14940 20240529 -32.93 9020 20240418 11.09 10850 -7.65 20250117 9230 8.56 20250407 14940 -32.93 20240529 9230 8.56 20250407 0.48 Y 011560 500 52 억 1044135 N N 0 N 00 N