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
011370/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
20250414,160249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,867,20,2,2.36,171612848,201292,117.08,840,876,832,1101,593,847,852.56,2.04,0,8402,863,855,844,836,825,859,840,504,254,500,620,1,1,100894865,875,4.54,0.17,12,0.20,191.00,5227.00,930,20241219,-6.77,705,20240806,22.98,900,-3.67,20250408,748,15.91,20250122,930,-6.77,20241219,705,22.98,20240806,0.33,Y,011370,500,504 억,,2055804,N,N,0,N,00,N
20250414,150250,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,868,21,2,2.48,168449927,197637,114.95,840,876,832,1101,593,847,852.32,2.04,0,8797,863,855,844,836,825,859,840,504,254,500,620,1,1,100894865,876,4.54,0.17,12,0.20,191.00,5227.00,930,20241219,-6.67,705,20240806,23.12,900,-3.56,20250408,748,16.04,20250122,930,-6.67,20241219,705,23.12,20240806,0.33,Y,011370,500,504 억,,2055804,N,N,0,N,00,N
20250414,140250,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,864,17,2,2.01,146373140,172235,100.18,840,869,832,1101,593,847,849.85,2.04,0,9872,863,855,844,836,825,859,840,504,254,500,620,1,1,100894865,872,4.52,0.17,12,0.17,191.00,5227.00,930,20241219,-7.10,705,20240806,22.55,900,-4.00,20250408,748,15.51,20250122,930,-7.10,20241219,705,22.55,20240806,0.33,Y,011370,500,504 억,,2055804,N,N,0,N,00,N
20250414,130250,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,850,3,2,0.35,82789474,98548,57.32,840,852,832,1101,593,847,840.09,2.04,0,7566,863,855,844,836,825,859,840,504,254,500,620,1,1,100894865,858,4.45,0.16,12,0.10,191.00,5227.00,930,20241219,-8.60,705,20240806,20.57,900,-5.56,20250408,748,13.64,20250122,930,-8.60,20241219,705,20.57,20240806,0.33,Y,011370,500,504 억,,2055804,N,N,0,N,00,N
20250414,120251,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,850,3,2,0.35,69156016,82497,47.98,840,851,832,1101,593,847,838.29,2.04,0,6640,863,855,844,836,825,859,840,504,254,500,620,1,1,100894865,858,4.45,0.16,12,0.08,191.00,5227.00,930,20241219,-8.60,705,20240806,20.57,900,-5.56,20250408,748,13.64,20250122,930,-8.60,20241219,705,20.57,20240806,0.33,Y,011370,500,504 억,,2055804,N,N,0,N,00,N
20250414,110249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,842,-5,5,-0.59,63443136,75746,44.06,840,845,832,1101,593,847,837.58,2.04,0,5690,863,855,844,836,825,859,840,504,254,500,620,1,1,100894865,850,4.41,0.16,12,0.08,191.00,5227.00,930,20241219,-9.46,705,20240806,19.43,900,-6.44,20250408,748,12.57,20250122,930,-9.46,20241219,705,19.43,20240806,0.33,Y,011370,500,504 억,,2055804,N,N,0,N,00,N
20250414,100250,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,836,-11,5,-1.30,52913185,63225,36.77,840,845,832,1101,593,847,836.90,2.04,0,5341,863,855,844,836,825,859,840,504,254,500,620,1,1,100894865,843,4.38,0.16,12,0.06,191.00,5227.00,930,20241219,-10.11,705,20240806,18.58,900,-7.11,20250408,748,11.76,20250122,930,-10.11,20241219,705,18.58,20240806,0.33,Y,011370,500,504 억,,2055804,N,N,0,N,00,N
20250414,090250,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,832,-15,5,-1.77,14044731,16790,9.77,840,845,832,1101,593,847,836.49,2.04,0,4961,863,855,844,836,825,859,840,504,254,500,620,1,1,100894865,839,4.36,0.16,12,0.02,191.00,5227.00,930,20241219,-10.54,705,20240806,18.01,900,-7.56,20250408,748,11.23,20250122,930,-10.54,20241219,705,18.01,20240806,0.33,Y,011370,500,504 억,,2055804,N,N,0,N,00,N
20250411,160248,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,847,3,2,0.36,145118844,171896,46.52,840,852,833,1097,591,844,844.22,2.04,0,1708,892,868,830,806,768,880,818,504,253,500,620,1,1,100894865,855,4.43,0.16,12,0.17,191.00,5227.00,930,20241219,-8.92,705,20240806,20.14,900,-5.89,20250408,748,13.24,20250122,930,-8.92,20241219,705,20.14,20240806,0.33,Y,011370,500,504 억,,2054085,N,N,0,N,00,N
20250411,150249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,848,4,2,0.47,143578998,170078,46.02,840,852,833,1097,591,844,844.20,2.04,0,1662,892,868,830,806,768,880,818,504,253,500,620,1,1,100894865,856,4.44,0.16,12,0.17,191.00,5227.00,930,20241219,-8.82,705,20240806,20.28,900,-5.78,20250408,748,13.37,20250122,930,-8.82,20241219,705,20.28,20240806,0.33,Y,011370,500,504 억,,2054085,N,N,0,N,00,N
20250411,140250,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,849,5,2,0.59,132990526,157576,42.64,840,852,833,1097,591,844,843.98,2.04,0,-25,892,868,830,806,768,880,818,504,253,500,620,1,1,100894865,857,4.45,0.16,12,0.16,191.00,5227.00,930,20241219,-8.71,705,20240806,20.43,900,-5.67,20250408,748,13.50,20250122,930,-8.71,20241219,705,20.43,20240806,0.33,Y,011370,500,504 억,,2054085,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 160249 57 100.00 KOSDAQ 건설 N N N N N 867 20 2 2.36 171612848 201292 117.08 840 876 832 1101 593 847 852.56 2.04 0 8402 863 855 844 836 825 859 840 504 254 500 620 1 1 100894865 875 4.54 0.17 12 0.20 191.00 5227.00 930 20241219 -6.77 705 20240806 22.98 900 -3.67 20250408 748 15.91 20250122 930 -6.77 20241219 705 22.98 20240806 0.33 Y 011370 500 504 억 2055804 N N 0 N 00 N
3 20250414 150250 57 100.00 KOSDAQ 건설 N N N N N 868 21 2 2.48 168449927 197637 114.95 840 876 832 1101 593 847 852.32 2.04 0 8797 863 855 844 836 825 859 840 504 254 500 620 1 1 100894865 876 4.54 0.17 12 0.20 191.00 5227.00 930 20241219 -6.67 705 20240806 23.12 900 -3.56 20250408 748 16.04 20250122 930 -6.67 20241219 705 23.12 20240806 0.33 Y 011370 500 504 억 2055804 N N 0 N 00 N
4 20250414 140250 57 100.00 KOSDAQ 건설 N N N N N 864 17 2 2.01 146373140 172235 100.18 840 869 832 1101 593 847 849.85 2.04 0 9872 863 855 844 836 825 859 840 504 254 500 620 1 1 100894865 872 4.52 0.17 12 0.17 191.00 5227.00 930 20241219 -7.10 705 20240806 22.55 900 -4.00 20250408 748 15.51 20250122 930 -7.10 20241219 705 22.55 20240806 0.33 Y 011370 500 504 억 2055804 N N 0 N 00 N
5 20250414 130250 57 100.00 KOSDAQ 건설 N N N N N 850 3 2 0.35 82789474 98548 57.32 840 852 832 1101 593 847 840.09 2.04 0 7566 863 855 844 836 825 859 840 504 254 500 620 1 1 100894865 858 4.45 0.16 12 0.10 191.00 5227.00 930 20241219 -8.60 705 20240806 20.57 900 -5.56 20250408 748 13.64 20250122 930 -8.60 20241219 705 20.57 20240806 0.33 Y 011370 500 504 억 2055804 N N 0 N 00 N
6 20250414 120251 57 100.00 KOSDAQ 건설 N N N N N 850 3 2 0.35 69156016 82497 47.98 840 851 832 1101 593 847 838.29 2.04 0 6640 863 855 844 836 825 859 840 504 254 500 620 1 1 100894865 858 4.45 0.16 12 0.08 191.00 5227.00 930 20241219 -8.60 705 20240806 20.57 900 -5.56 20250408 748 13.64 20250122 930 -8.60 20241219 705 20.57 20240806 0.33 Y 011370 500 504 억 2055804 N N 0 N 00 N
7 20250414 110249 57 100.00 KOSDAQ 건설 N N N N N 842 -5 5 -0.59 63443136 75746 44.06 840 845 832 1101 593 847 837.58 2.04 0 5690 863 855 844 836 825 859 840 504 254 500 620 1 1 100894865 850 4.41 0.16 12 0.08 191.00 5227.00 930 20241219 -9.46 705 20240806 19.43 900 -6.44 20250408 748 12.57 20250122 930 -9.46 20241219 705 19.43 20240806 0.33 Y 011370 500 504 억 2055804 N N 0 N 00 N
8 20250414 100250 57 100.00 KOSDAQ 건설 N N N N N 836 -11 5 -1.30 52913185 63225 36.77 840 845 832 1101 593 847 836.90 2.04 0 5341 863 855 844 836 825 859 840 504 254 500 620 1 1 100894865 843 4.38 0.16 12 0.06 191.00 5227.00 930 20241219 -10.11 705 20240806 18.58 900 -7.11 20250408 748 11.76 20250122 930 -10.11 20241219 705 18.58 20240806 0.33 Y 011370 500 504 억 2055804 N N 0 N 00 N
9 20250414 090250 57 100.00 KOSDAQ 건설 N N N N N 832 -15 5 -1.77 14044731 16790 9.77 840 845 832 1101 593 847 836.49 2.04 0 4961 863 855 844 836 825 859 840 504 254 500 620 1 1 100894865 839 4.36 0.16 12 0.02 191.00 5227.00 930 20241219 -10.54 705 20240806 18.01 900 -7.56 20250408 748 11.23 20250122 930 -10.54 20241219 705 18.01 20240806 0.33 Y 011370 500 504 억 2055804 N N 0 N 00 N
10 20250411 160248 57 100.00 KOSDAQ 건설 N N N N N 847 3 2 0.36 145118844 171896 46.52 840 852 833 1097 591 844 844.22 2.04 0 1708 892 868 830 806 768 880 818 504 253 500 620 1 1 100894865 855 4.43 0.16 12 0.17 191.00 5227.00 930 20241219 -8.92 705 20240806 20.14 900 -5.89 20250408 748 13.24 20250122 930 -8.92 20241219 705 20.14 20240806 0.33 Y 011370 500 504 억 2054085 N N 0 N 00 N
11 20250411 150249 57 100.00 KOSDAQ 건설 N N N N N 848 4 2 0.47 143578998 170078 46.02 840 852 833 1097 591 844 844.20 2.04 0 1662 892 868 830 806 768 880 818 504 253 500 620 1 1 100894865 856 4.44 0.16 12 0.17 191.00 5227.00 930 20241219 -8.82 705 20240806 20.28 900 -5.78 20250408 748 13.37 20250122 930 -8.82 20241219 705 20.28 20240806 0.33 Y 011370 500 504 억 2054085 N N 0 N 00 N
12 20250411 140250 57 100.00 KOSDAQ 건설 N N N N N 849 5 2 0.59 132990526 157576 42.64 840 852 833 1097 591 844 843.98 2.04 0 -25 892 868 830 806 768 880 818 504 253 500 620 1 1 100894865 857 4.45 0.16 12 0.16 191.00 5227.00 930 20241219 -8.71 705 20240806 20.43 900 -5.67 20250408 748 13.50 20250122 930 -8.71 20241219 705 20.43 20240806 0.33 Y 011370 500 504 억 2054085 N N 0 N 00 N