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
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
20250414,160250,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9680,-10,5,-0.10,144215150,14907,21.01,9800,9800,9630,12590,6790,9690,9674.32,9.75,0,401,10110,9900,9680,9470,9250,9790,9360,53,2900,500,7170,10,1,10530000,1019,2.91,0.42,12,0.14,3327.00,23215.00,14940,20240529,-35.21,9020,20240418,7.32,10850,-10.78,20250117,9230,4.88,20250407,14940,-35.21,20240529,9020,7.32,20240418,0.63,Y,011560,500,52 억,,1026160,N,N,174,N,00,N
20250414,150251,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9680,-10,5,-0.10,116590650,12047,16.98,9800,9800,9630,12590,6790,9690,9677.98,9.75,0,169,10110,9900,9680,9470,9250,9790,9360,53,2900,500,7170,10,1,10530000,1019,2.91,0.42,12,0.11,3327.00,23215.00,14940,20240529,-35.21,9020,20240418,7.32,10850,-10.78,20250117,9230,4.88,20250407,14940,-35.21,20240529,9020,7.32,20240418,0.63,Y,011560,500,52 억,,1026160,N,N,894,N,00,N
20250414,140251,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9630,-60,5,-0.62,107226400,11079,15.62,9800,9800,9630,12590,6790,9690,9678.35,9.75,0,-338,10110,9900,9680,9470,9250,9790,9360,53,2900,500,7170,10,1,10530000,1014,2.89,0.41,12,0.11,3327.00,23215.00,14940,20240529,-35.54,9020,20240418,6.76,10850,-11.24,20250117,9230,4.33,20250407,14940,-35.54,20240529,9020,6.76,20240418,0.63,Y,011560,500,52 억,,1026160,N,N,894,N,00,N
20250414,130251,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9680,-10,5,-0.10,100002180,10331,14.56,9800,9800,9630,12590,6790,9690,9679.82,9.75,0,-369,10110,9900,9680,9470,9250,9790,9360,53,2900,500,7170,10,1,10530000,1019,2.91,0.42,12,0.10,3327.00,23215.00,14940,20240529,-35.21,9020,20240418,7.32,10850,-10.78,20250117,9230,4.88,20250407,14940,-35.21,20240529,9020,7.32,20240418,0.63,Y,011560,500,52 억,,1026160,N,N,894,N,00,N
20250414,120252,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9700,10,2,0.10,84510550,8729,12.30,9800,9800,9630,12590,6790,9690,9681.58,9.75,0,-516,10110,9900,9680,9470,9250,9790,9360,53,2900,500,7170,10,1,10530000,1021,2.92,0.42,12,0.08,3327.00,23215.00,14940,20240529,-35.07,9020,20240418,7.54,10850,-10.60,20250117,9230,5.09,20250407,14940,-35.07,20240529,9020,7.54,20240418,0.63,Y,011560,500,52 억,,1026160,N,N,894,N,00,N
20250414,110250,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9690,0,3,0.00,52969960,5463,7.70,9800,9800,9640,12590,6790,9690,9696.13,9.75,0,-934,10110,9900,9680,9470,9250,9790,9360,53,2900,500,7170,10,1,10530000,1020,2.91,0.42,12,0.05,3327.00,23215.00,14940,20240529,-35.14,9020,20240418,7.43,10850,-10.69,20250117,9230,4.98,20250407,14940,-35.14,20240529,9020,7.43,20240418,0.63,Y,011560,500,52 억,,1026160,N,N,894,N,00,N
20250414,100251,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9670,-20,5,-0.21,40374580,4159,5.86,9800,9800,9670,12590,6790,9690,9707.76,9.75,0,-993,10110,9900,9680,9470,9250,9790,9360,53,2900,500,7170,10,1,10530000,1018,2.91,0.42,12,0.04,3327.00,23215.00,14940,20240529,-35.27,9020,20240418,7.21,10850,-10.88,20250117,9230,4.77,20250407,14940,-35.27,20240529,9020,7.21,20240418,0.63,Y,011560,500,52 억,,1026160,N,N,894,N,00,N
20250414,090252,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9710,20,2,0.21,6021250,616,0.87,9800,9800,9710,12590,6790,9690,9774.76,9.75,0,-482,10110,9900,9680,9470,9250,9790,9360,53,2900,500,7170,10,1,10530000,1022,2.92,0.42,12,0.01,3327.00,23215.00,14940,20240529,-35.01,9020,20240418,7.65,10850,-10.51,20250117,9230,5.20,20250407,14940,-35.01,20240529,9020,7.65,20240418,0.63,Y,011560,500,52 억,,1026160,N,N,894,N,00,N
20250411,160249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9690,-200,5,-2.02,681848330,70871,290.55,9890,9890,9460,12850,6930,9890,9620.98,9.58,0,18261,10196,10042,9836,9682,9476,9940,9580,53,2960,500,7310,10,1,10530000,1020,2.91,0.42,12,0.67,3327.00,23215.00,14940,20240529,-35.14,9020,20240418,7.43,10850,-10.69,20250117,9230,4.98,20250407,14940,-35.14,20240529,9020,7.43,20240418,0.76,Y,011560,500,52 억,,1009187,N,N,894,N,00,N
20250411,150251,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9680,-210,5,-2.12,638842170,66420,272.30,9890,9890,9460,12850,6930,9890,9618.22,9.58,0,19721,10196,10042,9836,9682,9476,9940,9580,53,2960,500,7310,10,1,10530000,1019,2.91,0.42,12,0.63,3327.00,23215.00,14940,20240529,-35.21,9020,20240418,7.32,10850,-10.78,20250117,9230,4.88,20250407,14940,-35.21,20240529,9020,7.32,20240418,0.76,Y,011560,500,52 억,,1009187,N,N,923,N,00,N
20250411,140251,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9670,-220,5,-2.22,624565270,64945,266.26,9890,9890,9460,12850,6930,9890,9616.83,9.58,0,19862,10196,10042,9836,9682,9476,9940,9580,53,2960,500,7310,10,1,10530000,1018,2.91,0.42,12,0.62,3327.00,23215.00,14940,20240529,-35.27,9020,20240418,7.21,10850,-10.88,20250117,9230,4.77,20250407,14940,-35.27,20240529,9020,7.21,20240418,0.76,Y,011560,500,52 억,,1009187,N,N,923,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 160250 57 100.00 KOSDAQ 건설 N N N N N 9680 -10 5 -0.10 144215150 14907 21.01 9800 9800 9630 12590 6790 9690 9674.32 9.75 0 401 10110 9900 9680 9470 9250 9790 9360 53 2900 500 7170 10 1 10530000 1019 2.91 0.42 12 0.14 3327.00 23215.00 14940 20240529 -35.21 9020 20240418 7.32 10850 -10.78 20250117 9230 4.88 20250407 14940 -35.21 20240529 9020 7.32 20240418 0.63 Y 011560 500 52 억 1026160 N N 174 N 00 N
3 20250414 150251 57 100.00 KOSDAQ 건설 N N N N N 9680 -10 5 -0.10 116590650 12047 16.98 9800 9800 9630 12590 6790 9690 9677.98 9.75 0 169 10110 9900 9680 9470 9250 9790 9360 53 2900 500 7170 10 1 10530000 1019 2.91 0.42 12 0.11 3327.00 23215.00 14940 20240529 -35.21 9020 20240418 7.32 10850 -10.78 20250117 9230 4.88 20250407 14940 -35.21 20240529 9020 7.32 20240418 0.63 Y 011560 500 52 억 1026160 N N 894 N 00 N
4 20250414 140251 57 100.00 KOSDAQ 건설 N N N N N 9630 -60 5 -0.62 107226400 11079 15.62 9800 9800 9630 12590 6790 9690 9678.35 9.75 0 -338 10110 9900 9680 9470 9250 9790 9360 53 2900 500 7170 10 1 10530000 1014 2.89 0.41 12 0.11 3327.00 23215.00 14940 20240529 -35.54 9020 20240418 6.76 10850 -11.24 20250117 9230 4.33 20250407 14940 -35.54 20240529 9020 6.76 20240418 0.63 Y 011560 500 52 억 1026160 N N 894 N 00 N
5 20250414 130251 57 100.00 KOSDAQ 건설 N N N N N 9680 -10 5 -0.10 100002180 10331 14.56 9800 9800 9630 12590 6790 9690 9679.82 9.75 0 -369 10110 9900 9680 9470 9250 9790 9360 53 2900 500 7170 10 1 10530000 1019 2.91 0.42 12 0.10 3327.00 23215.00 14940 20240529 -35.21 9020 20240418 7.32 10850 -10.78 20250117 9230 4.88 20250407 14940 -35.21 20240529 9020 7.32 20240418 0.63 Y 011560 500 52 억 1026160 N N 894 N 00 N
6 20250414 120252 57 100.00 KOSDAQ 건설 N N N N N 9700 10 2 0.10 84510550 8729 12.30 9800 9800 9630 12590 6790 9690 9681.58 9.75 0 -516 10110 9900 9680 9470 9250 9790 9360 53 2900 500 7170 10 1 10530000 1021 2.92 0.42 12 0.08 3327.00 23215.00 14940 20240529 -35.07 9020 20240418 7.54 10850 -10.60 20250117 9230 5.09 20250407 14940 -35.07 20240529 9020 7.54 20240418 0.63 Y 011560 500 52 억 1026160 N N 894 N 00 N
7 20250414 110250 57 100.00 KOSDAQ 건설 N N N N N 9690 0 3 0.00 52969960 5463 7.70 9800 9800 9640 12590 6790 9690 9696.13 9.75 0 -934 10110 9900 9680 9470 9250 9790 9360 53 2900 500 7170 10 1 10530000 1020 2.91 0.42 12 0.05 3327.00 23215.00 14940 20240529 -35.14 9020 20240418 7.43 10850 -10.69 20250117 9230 4.98 20250407 14940 -35.14 20240529 9020 7.43 20240418 0.63 Y 011560 500 52 억 1026160 N N 894 N 00 N
8 20250414 100251 57 100.00 KOSDAQ 건설 N N N N N 9670 -20 5 -0.21 40374580 4159 5.86 9800 9800 9670 12590 6790 9690 9707.76 9.75 0 -993 10110 9900 9680 9470 9250 9790 9360 53 2900 500 7170 10 1 10530000 1018 2.91 0.42 12 0.04 3327.00 23215.00 14940 20240529 -35.27 9020 20240418 7.21 10850 -10.88 20250117 9230 4.77 20250407 14940 -35.27 20240529 9020 7.21 20240418 0.63 Y 011560 500 52 억 1026160 N N 894 N 00 N
9 20250414 090252 57 100.00 KOSDAQ 건설 N N N N N 9710 20 2 0.21 6021250 616 0.87 9800 9800 9710 12590 6790 9690 9774.76 9.75 0 -482 10110 9900 9680 9470 9250 9790 9360 53 2900 500 7170 10 1 10530000 1022 2.92 0.42 12 0.01 3327.00 23215.00 14940 20240529 -35.01 9020 20240418 7.65 10850 -10.51 20250117 9230 5.20 20250407 14940 -35.01 20240529 9020 7.65 20240418 0.63 Y 011560 500 52 억 1026160 N N 894 N 00 N
10 20250411 160249 57 100.00 KOSDAQ 건설 N N N N N 9690 -200 5 -2.02 681848330 70871 290.55 9890 9890 9460 12850 6930 9890 9620.98 9.58 0 18261 10196 10042 9836 9682 9476 9940 9580 53 2960 500 7310 10 1 10530000 1020 2.91 0.42 12 0.67 3327.00 23215.00 14940 20240529 -35.14 9020 20240418 7.43 10850 -10.69 20250117 9230 4.98 20250407 14940 -35.14 20240529 9020 7.43 20240418 0.76 Y 011560 500 52 억 1009187 N N 894 N 00 N
11 20250411 150251 57 100.00 KOSDAQ 건설 N N N N N 9680 -210 5 -2.12 638842170 66420 272.30 9890 9890 9460 12850 6930 9890 9618.22 9.58 0 19721 10196 10042 9836 9682 9476 9940 9580 53 2960 500 7310 10 1 10530000 1019 2.91 0.42 12 0.63 3327.00 23215.00 14940 20240529 -35.21 9020 20240418 7.32 10850 -10.78 20250117 9230 4.88 20250407 14940 -35.21 20240529 9020 7.32 20240418 0.76 Y 011560 500 52 억 1009187 N N 923 N 00 N
12 20250411 140251 57 100.00 KOSDAQ 건설 N N N N N 9670 -220 5 -2.22 624565270 64945 266.26 9890 9890 9460 12850 6930 9890 9616.83 9.58 0 19862 10196 10042 9836 9682 9476 9940 9580 53 2960 500 7310 10 1 10530000 1018 2.91 0.42 12 0.62 3327.00 23215.00 14940 20240529 -35.27 9020 20240418 7.21 10850 -10.88 20250117 9230 4.77 20250407 14940 -35.27 20240529 9020 7.21 20240418 0.76 Y 011560 500 52 억 1009187 N N 923 N 00 N