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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
091590/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
20250411,160654,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3960,-60,5,-1.49,38707725,9782,15.49,4015,4015,3940,5220,2815,4020,3957.04,1.33,0,394,4136,4077,3996,3937,3856,4107,3967,59,1200,500,2810,5,1,11740000,465,6.27,0.29,12,0.08,632.00,13747.00,5300,20240402,-25.28,3580,20250403,10.61,4125,-4.00,20250107,3580,10.61,20250403,5110,-22.50,20240411,3580,10.61,20250403,0.48,Y,091590,500,58 억,,155726,N,N,198,N,00,N
20250411,150659,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3980,-40,5,-1.00,37646370,9514,15.07,4015,4015,3940,5220,2815,4020,3956.94,1.33,0,390,4136,4077,3996,3937,3856,4107,3967,59,1200,500,2810,5,1,11740000,467,6.30,0.29,12,0.08,632.00,13747.00,5300,20240402,-24.91,3580,20250403,11.17,4125,-3.52,20250107,3580,11.17,20250403,5110,-22.11,20240411,3580,11.17,20250403,0.48,Y,091590,500,58 억,,155726,N,N,0,N,00,N
20250411,140658,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3980,-40,5,-1.00,33812810,8550,13.54,4015,4015,3940,5220,2815,4020,3954.71,1.33,0,385,4136,4077,3996,3937,3856,4107,3967,59,1200,500,2810,5,1,11740000,467,6.30,0.29,12,0.07,632.00,13747.00,5300,20240402,-24.91,3580,20250403,11.17,4125,-3.52,20250107,3580,11.17,20250403,5110,-22.11,20240411,3580,11.17,20250403,0.48,Y,091590,500,58 억,,155726,N,N,0,N,00,N
20250411,130700,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3980,-40,5,-1.00,33188280,8393,13.29,4015,4015,3940,5220,2815,4020,3954.28,1.33,0,381,4136,4077,3996,3937,3856,4107,3967,59,1200,500,2810,5,1,11740000,467,6.30,0.29,12,0.07,632.00,13747.00,5300,20240402,-24.91,3580,20250403,11.17,4125,-3.52,20250107,3580,11.17,20250403,5110,-22.11,20240411,3580,11.17,20250403,0.48,Y,091590,500,58 억,,155726,N,N,0,N,00,N
20250411,120701,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3970,-50,5,-1.24,32958005,8335,13.20,4015,4015,3940,5220,2815,4020,3954.17,1.33,0,374,4136,4077,3996,3937,3856,4107,3967,59,1200,500,2810,5,1,11740000,466,6.28,0.29,12,0.07,632.00,13747.00,5300,20240402,-25.09,3580,20250403,10.89,4125,-3.76,20250107,3580,10.89,20250403,5110,-22.31,20240411,3580,10.89,20250403,0.48,Y,091590,500,58 억,,155726,N,N,0,N,00,N
20250411,110700,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3975,-45,5,-1.12,28639550,7242,11.47,4015,4015,3940,5220,2815,4020,3954.65,1.33,0,384,4136,4077,3996,3937,3856,4107,3967,59,1200,500,2810,5,1,11740000,467,6.29,0.29,12,0.06,632.00,13747.00,5300,20240402,-25.00,3580,20250403,11.03,4125,-3.64,20250107,3580,11.03,20250403,5110,-22.21,20240411,3580,11.03,20250403,0.48,Y,091590,500,58 억,,155726,N,N,0,N,00,N
20250411,100701,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3965,-55,5,-1.37,12634805,3191,5.05,4015,4015,3940,5220,2815,4020,3959.51,1.33,0,390,4136,4077,3996,3937,3856,4107,3967,59,1200,500,2810,5,1,11740000,465,6.27,0.29,12,0.03,632.00,13747.00,5300,20240402,-25.19,3580,20250403,10.75,4125,-3.88,20250107,3580,10.75,20250403,5110,-22.41,20240411,3580,10.75,20250403,0.48,Y,091590,500,58 억,,155726,N,N,0,N,00,N
20250411,090704,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4000,-20,5,-0.50,5031235,1269,2.01,4015,4015,3955,5220,2815,4020,3964.72,1.33,0,58,4136,4077,3996,3937,3856,4107,3967,59,1200,500,2810,5,1,11740000,470,6.33,0.29,12,0.01,632.00,13747.00,5300,20240402,-24.53,3580,20250403,11.73,4125,-3.03,20250107,3580,11.73,20250403,5110,-21.72,20240411,3580,11.73,20250403,0.48,Y,091590,500,58 억,,155726,N,N,0,N,00,N
20250410,160656,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4020,45,2,1.13,251613178,63127,87.36,3930,4055,3915,5160,2785,3975,3985.84,1.31,0,2058,4245,4110,3930,3795,3615,4177,3862,59,1185,500,2780,5,1,11740000,472,6.36,0.29,12,0.54,632.00,13747.00,5300,20240402,-24.15,3580,20250403,12.29,4125,-2.55,20250107,3580,12.29,20250403,5110,-21.33,20240411,3580,12.29,20250403,0.51,Y,091590,500,58 억,,154048,N,N,0,N,00,N
20250410,150659,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4005,30,2,0.75,242413098,60835,84.19,3930,4055,3915,5160,2785,3975,3984.78,1.31,0,3293,4245,4110,3930,3795,3615,4177,3862,59,1185,500,2780,5,1,11740000,470,6.34,0.29,12,0.52,632.00,13747.00,5300,20240402,-24.43,3580,20250403,11.87,4125,-2.91,20250107,3580,11.87,20250403,5110,-21.62,20240411,3580,11.87,20250403,0.51,Y,091590,500,58 억,,154048,N,N,0,N,00,N
20250410,140657,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4030,55,2,1.38,207464543,52077,72.07,3930,4055,3915,5160,2785,3975,3983.82,1.31,0,1004,4245,4110,3930,3795,3615,4177,3862,59,1185,500,2780,5,1,11740000,473,6.38,0.29,12,0.44,632.00,13747.00,5300,20240402,-23.96,3580,20250403,12.57,4125,-2.30,20250107,3580,12.57,20250403,5110,-21.14,20240411,3580,12.57,20250403,0.51,Y,091590,500,58 억,,154048,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 20250411 160654 57 100.00 KOSDAQ 건설 N N N N N 3960 -60 5 -1.49 38707725 9782 15.49 4015 4015 3940 5220 2815 4020 3957.04 1.33 0 394 4136 4077 3996 3937 3856 4107 3967 59 1200 500 2810 5 1 11740000 465 6.27 0.29 12 0.08 632.00 13747.00 5300 20240402 -25.28 3580 20250403 10.61 4125 -4.00 20250107 3580 10.61 20250403 5110 -22.50 20240411 3580 10.61 20250403 0.48 Y 091590 500 58 억 155726 N N 198 N 00 N
3 20250411 150659 57 100.00 KOSDAQ 건설 N N N N N 3980 -40 5 -1.00 37646370 9514 15.07 4015 4015 3940 5220 2815 4020 3956.94 1.33 0 390 4136 4077 3996 3937 3856 4107 3967 59 1200 500 2810 5 1 11740000 467 6.30 0.29 12 0.08 632.00 13747.00 5300 20240402 -24.91 3580 20250403 11.17 4125 -3.52 20250107 3580 11.17 20250403 5110 -22.11 20240411 3580 11.17 20250403 0.48 Y 091590 500 58 억 155726 N N 0 N 00 N
4 20250411 140658 57 100.00 KOSDAQ 건설 N N N N N 3980 -40 5 -1.00 33812810 8550 13.54 4015 4015 3940 5220 2815 4020 3954.71 1.33 0 385 4136 4077 3996 3937 3856 4107 3967 59 1200 500 2810 5 1 11740000 467 6.30 0.29 12 0.07 632.00 13747.00 5300 20240402 -24.91 3580 20250403 11.17 4125 -3.52 20250107 3580 11.17 20250403 5110 -22.11 20240411 3580 11.17 20250403 0.48 Y 091590 500 58 억 155726 N N 0 N 00 N
5 20250411 130700 57 100.00 KOSDAQ 건설 N N N N N 3980 -40 5 -1.00 33188280 8393 13.29 4015 4015 3940 5220 2815 4020 3954.28 1.33 0 381 4136 4077 3996 3937 3856 4107 3967 59 1200 500 2810 5 1 11740000 467 6.30 0.29 12 0.07 632.00 13747.00 5300 20240402 -24.91 3580 20250403 11.17 4125 -3.52 20250107 3580 11.17 20250403 5110 -22.11 20240411 3580 11.17 20250403 0.48 Y 091590 500 58 억 155726 N N 0 N 00 N
6 20250411 120701 57 100.00 KOSDAQ 건설 N N N N N 3970 -50 5 -1.24 32958005 8335 13.20 4015 4015 3940 5220 2815 4020 3954.17 1.33 0 374 4136 4077 3996 3937 3856 4107 3967 59 1200 500 2810 5 1 11740000 466 6.28 0.29 12 0.07 632.00 13747.00 5300 20240402 -25.09 3580 20250403 10.89 4125 -3.76 20250107 3580 10.89 20250403 5110 -22.31 20240411 3580 10.89 20250403 0.48 Y 091590 500 58 억 155726 N N 0 N 00 N
7 20250411 110700 57 100.00 KOSDAQ 건설 N N N N N 3975 -45 5 -1.12 28639550 7242 11.47 4015 4015 3940 5220 2815 4020 3954.65 1.33 0 384 4136 4077 3996 3937 3856 4107 3967 59 1200 500 2810 5 1 11740000 467 6.29 0.29 12 0.06 632.00 13747.00 5300 20240402 -25.00 3580 20250403 11.03 4125 -3.64 20250107 3580 11.03 20250403 5110 -22.21 20240411 3580 11.03 20250403 0.48 Y 091590 500 58 억 155726 N N 0 N 00 N
8 20250411 100701 57 100.00 KOSDAQ 건설 N N N N N 3965 -55 5 -1.37 12634805 3191 5.05 4015 4015 3940 5220 2815 4020 3959.51 1.33 0 390 4136 4077 3996 3937 3856 4107 3967 59 1200 500 2810 5 1 11740000 465 6.27 0.29 12 0.03 632.00 13747.00 5300 20240402 -25.19 3580 20250403 10.75 4125 -3.88 20250107 3580 10.75 20250403 5110 -22.41 20240411 3580 10.75 20250403 0.48 Y 091590 500 58 억 155726 N N 0 N 00 N
9 20250411 090704 57 100.00 KOSDAQ 건설 N N N N N 4000 -20 5 -0.50 5031235 1269 2.01 4015 4015 3955 5220 2815 4020 3964.72 1.33 0 58 4136 4077 3996 3937 3856 4107 3967 59 1200 500 2810 5 1 11740000 470 6.33 0.29 12 0.01 632.00 13747.00 5300 20240402 -24.53 3580 20250403 11.73 4125 -3.03 20250107 3580 11.73 20250403 5110 -21.72 20240411 3580 11.73 20250403 0.48 Y 091590 500 58 억 155726 N N 0 N 00 N
10 20250410 160656 57 100.00 KOSDAQ 건설 N N N N N 4020 45 2 1.13 251613178 63127 87.36 3930 4055 3915 5160 2785 3975 3985.84 1.31 0 2058 4245 4110 3930 3795 3615 4177 3862 59 1185 500 2780 5 1 11740000 472 6.36 0.29 12 0.54 632.00 13747.00 5300 20240402 -24.15 3580 20250403 12.29 4125 -2.55 20250107 3580 12.29 20250403 5110 -21.33 20240411 3580 12.29 20250403 0.51 Y 091590 500 58 억 154048 N N 0 N 00 N
11 20250410 150659 57 100.00 KOSDAQ 건설 N N N N N 4005 30 2 0.75 242413098 60835 84.19 3930 4055 3915 5160 2785 3975 3984.78 1.31 0 3293 4245 4110 3930 3795 3615 4177 3862 59 1185 500 2780 5 1 11740000 470 6.34 0.29 12 0.52 632.00 13747.00 5300 20240402 -24.43 3580 20250403 11.87 4125 -2.91 20250107 3580 11.87 20250403 5110 -21.62 20240411 3580 11.87 20250403 0.51 Y 091590 500 58 억 154048 N N 0 N 00 N
12 20250410 140657 57 100.00 KOSDAQ 건설 N N N N N 4030 55 2 1.38 207464543 52077 72.07 3930 4055 3915 5160 2785 3975 3983.82 1.31 0 1004 4245 4110 3930 3795 3615 4177 3862 59 1185 500 2780 5 1 11740000 473 6.38 0.29 12 0.44 632.00 13747.00 5300 20240402 -23.96 3580 20250403 12.57 4125 -2.30 20250107 3580 12.57 20250403 5110 -21.14 20240411 3580 12.57 20250403 0.51 Y 091590 500 58 억 154048 N N 0 N 00 N