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
060370/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
20250414,160537,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,15150,500,2,3.41,1163050275,77603,133.30,14760,15250,14640,19040,10260,14650,14987.62,0.63,0,-19641,15363,15006,14333,13976,13303,15185,14155,327,4390,1000,10840,10,1,32668854,4949,32.51,2.36,12,0.24,466.00,6427.00,24850,20240711,-39.03,9190,20240419,64.85,19900,-23.87,20250219,12960,16.90,20250409,24850,-39.03,20240711,9190,64.85,20240419,1.28,Y,060370,1000,326 억,,206982,N,N,21687,N,00,N
20250414,150542,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,15140,490,2,3.34,1087246835,72590,124.69,14760,15250,14640,19040,10260,14650,14978.37,0.63,0,-20758,15363,15006,14333,13976,13303,15185,14155,327,4390,1000,10840,10,1,32668854,4946,32.49,2.36,12,0.22,466.00,6427.00,24850,20240711,-39.07,9190,20240419,64.74,19900,-23.92,20250219,12960,16.82,20250409,24850,-39.07,20240711,9190,64.74,20240419,1.28,Y,060370,1000,326 억,,206982,N,N,10669,N,00,N
20250414,140541,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,15230,580,2,3.96,928037445,62126,106.72,14760,15230,14640,19040,10260,14650,14938.45,0.63,0,-19420,15363,15006,14333,13976,13303,15185,14155,327,4390,1000,10840,10,1,32668854,4975,32.68,2.37,12,0.19,466.00,6427.00,24850,20240711,-38.71,9190,20240419,65.72,19900,-23.47,20250219,12960,17.52,20250409,24850,-38.71,20240711,9190,65.72,20240419,1.28,Y,060370,1000,326 억,,206982,N,N,10669,N,00,N
20250414,130540,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,15040,390,2,2.66,704535475,47332,81.30,14760,15050,14640,19040,10260,14650,14885.47,0.63,0,-18207,15363,15006,14333,13976,13303,15185,14155,327,4390,1000,10840,10,1,32668854,4913,32.27,2.34,12,0.14,466.00,6427.00,24850,20240711,-39.48,9190,20240419,63.66,19900,-24.42,20250219,12960,16.05,20250409,24850,-39.48,20240711,9190,63.66,20240419,1.28,Y,060370,1000,326 억,,206982,N,N,10669,N,00,N
20250414,120542,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14910,260,2,1.77,553332895,37237,63.96,14760,15000,14640,19040,10260,14650,14860.33,0.63,0,-15514,15363,15006,14333,13976,13303,15185,14155,327,4390,1000,10840,10,1,32668854,4871,32.00,2.32,12,0.11,466.00,6427.00,24850,20240711,-40.00,9190,20240419,62.24,19900,-25.08,20250219,12960,15.05,20250409,24850,-40.00,20240711,9190,62.24,20240419,1.28,Y,060370,1000,326 억,,206982,N,N,10669,N,00,N
20250414,110539,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14830,180,2,1.23,486106745,32720,56.20,14760,15000,14640,19040,10260,14650,14857.20,0.63,0,-13881,15363,15006,14333,13976,13303,15185,14155,327,4390,1000,10840,10,1,32668854,4845,31.82,2.31,12,0.10,466.00,6427.00,24850,20240711,-40.32,9190,20240419,61.37,19900,-25.48,20250219,12960,14.43,20250409,24850,-40.32,20240711,9190,61.37,20240419,1.28,Y,060370,1000,326 억,,206982,N,N,10669,N,00,N
20250414,100541,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14870,220,2,1.50,306180605,20638,35.45,14760,15000,14640,19040,10260,14650,14836.67,0.63,0,-9136,15363,15006,14333,13976,13303,15185,14155,327,4390,1000,10840,10,1,32668854,4858,31.91,2.31,12,0.06,466.00,6427.00,24850,20240711,-40.16,9190,20240419,61.81,19900,-25.28,20250219,12960,14.74,20250409,24850,-40.16,20240711,9190,61.81,20240419,1.28,Y,060370,1000,326 억,,206982,N,N,10669,N,00,N
20250414,090542,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14740,90,2,0.61,69706670,4728,8.12,14760,14840,14640,19040,10260,14650,14745.39,0.63,0,-1051,15363,15006,14333,13976,13303,15185,14155,327,4390,1000,10840,10,1,32668854,4815,31.63,2.29,12,0.01,466.00,6427.00,24850,20240711,-40.68,9190,20240419,60.39,19900,-25.93,20250219,12960,13.73,20250409,24850,-40.68,20240711,9190,60.39,20240419,1.28,Y,060370,1000,326 억,,206982,N,N,10669,N,00,N
20250411,160535,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14650,600,2,4.27,839848565,58216,68.72,13750,14690,13660,18260,9840,14050,14426.42,0.61,0,6910,14430,14240,13970,13780,13510,14335,13875,327,4210,1000,10390,10,1,32668854,4786,31.44,2.28,12,0.18,466.00,6427.00,24850,20240711,-41.05,9190,20240419,59.41,19900,-26.38,20250219,12960,13.04,20250409,24850,-41.05,20240711,9190,59.41,20240419,1.31,Y,060370,1000,326 억,,200072,N,N,10669,N,00,N
20250411,150539,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14630,580,2,4.13,774088945,53724,63.42,13750,14690,13660,18260,9840,14050,14408.62,0.61,0,6501,14430,14240,13970,13780,13510,14335,13875,327,4210,1000,10390,10,1,32668854,4779,31.39,2.28,12,0.16,466.00,6427.00,24850,20240711,-41.13,9190,20240419,59.19,19900,-26.48,20250219,12960,12.89,20250409,24850,-41.13,20240711,9190,59.19,20240419,1.31,Y,060370,1000,326 억,,200072,N,N,8206,N,00,N
20250411,140539,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14650,600,2,4.27,716370505,49778,58.76,13750,14690,13660,18260,9840,14050,14391.31,0.61,0,5824,14430,14240,13970,13780,13510,14335,13875,327,4210,1000,10390,10,1,32668854,4786,31.44,2.28,12,0.15,466.00,6427.00,24850,20240711,-41.05,9190,20240419,59.41,19900,-26.38,20250219,12960,13.04,20250409,24850,-41.05,20240711,9190,59.41,20240419,1.31,Y,060370,1000,326 억,,200072,N,N,8206,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 160537 55 60.00 KOSDAQ 건설 N N N Y 60 N 15150 500 2 3.41 1163050275 77603 133.30 14760 15250 14640 19040 10260 14650 14987.62 0.63 0 -19641 15363 15006 14333 13976 13303 15185 14155 327 4390 1000 10840 10 1 32668854 4949 32.51 2.36 12 0.24 466.00 6427.00 24850 20240711 -39.03 9190 20240419 64.85 19900 -23.87 20250219 12960 16.90 20250409 24850 -39.03 20240711 9190 64.85 20240419 1.28 Y 060370 1000 326 억 206982 N N 21687 N 00 N
3 20250414 150542 55 60.00 KOSDAQ 건설 N N N Y 60 N 15140 490 2 3.34 1087246835 72590 124.69 14760 15250 14640 19040 10260 14650 14978.37 0.63 0 -20758 15363 15006 14333 13976 13303 15185 14155 327 4390 1000 10840 10 1 32668854 4946 32.49 2.36 12 0.22 466.00 6427.00 24850 20240711 -39.07 9190 20240419 64.74 19900 -23.92 20250219 12960 16.82 20250409 24850 -39.07 20240711 9190 64.74 20240419 1.28 Y 060370 1000 326 억 206982 N N 10669 N 00 N
4 20250414 140541 55 60.00 KOSDAQ 건설 N N N Y 60 N 15230 580 2 3.96 928037445 62126 106.72 14760 15230 14640 19040 10260 14650 14938.45 0.63 0 -19420 15363 15006 14333 13976 13303 15185 14155 327 4390 1000 10840 10 1 32668854 4975 32.68 2.37 12 0.19 466.00 6427.00 24850 20240711 -38.71 9190 20240419 65.72 19900 -23.47 20250219 12960 17.52 20250409 24850 -38.71 20240711 9190 65.72 20240419 1.28 Y 060370 1000 326 억 206982 N N 10669 N 00 N
5 20250414 130540 55 60.00 KOSDAQ 건설 N N N Y 60 N 15040 390 2 2.66 704535475 47332 81.30 14760 15050 14640 19040 10260 14650 14885.47 0.63 0 -18207 15363 15006 14333 13976 13303 15185 14155 327 4390 1000 10840 10 1 32668854 4913 32.27 2.34 12 0.14 466.00 6427.00 24850 20240711 -39.48 9190 20240419 63.66 19900 -24.42 20250219 12960 16.05 20250409 24850 -39.48 20240711 9190 63.66 20240419 1.28 Y 060370 1000 326 억 206982 N N 10669 N 00 N
6 20250414 120542 55 60.00 KOSDAQ 건설 N N N Y 60 N 14910 260 2 1.77 553332895 37237 63.96 14760 15000 14640 19040 10260 14650 14860.33 0.63 0 -15514 15363 15006 14333 13976 13303 15185 14155 327 4390 1000 10840 10 1 32668854 4871 32.00 2.32 12 0.11 466.00 6427.00 24850 20240711 -40.00 9190 20240419 62.24 19900 -25.08 20250219 12960 15.05 20250409 24850 -40.00 20240711 9190 62.24 20240419 1.28 Y 060370 1000 326 억 206982 N N 10669 N 00 N
7 20250414 110539 55 60.00 KOSDAQ 건설 N N N Y 60 N 14830 180 2 1.23 486106745 32720 56.20 14760 15000 14640 19040 10260 14650 14857.20 0.63 0 -13881 15363 15006 14333 13976 13303 15185 14155 327 4390 1000 10840 10 1 32668854 4845 31.82 2.31 12 0.10 466.00 6427.00 24850 20240711 -40.32 9190 20240419 61.37 19900 -25.48 20250219 12960 14.43 20250409 24850 -40.32 20240711 9190 61.37 20240419 1.28 Y 060370 1000 326 억 206982 N N 10669 N 00 N
8 20250414 100541 55 60.00 KOSDAQ 건설 N N N Y 60 N 14870 220 2 1.50 306180605 20638 35.45 14760 15000 14640 19040 10260 14650 14836.67 0.63 0 -9136 15363 15006 14333 13976 13303 15185 14155 327 4390 1000 10840 10 1 32668854 4858 31.91 2.31 12 0.06 466.00 6427.00 24850 20240711 -40.16 9190 20240419 61.81 19900 -25.28 20250219 12960 14.74 20250409 24850 -40.16 20240711 9190 61.81 20240419 1.28 Y 060370 1000 326 억 206982 N N 10669 N 00 N
9 20250414 090542 55 60.00 KOSDAQ 건설 N N N Y 60 N 14740 90 2 0.61 69706670 4728 8.12 14760 14840 14640 19040 10260 14650 14745.39 0.63 0 -1051 15363 15006 14333 13976 13303 15185 14155 327 4390 1000 10840 10 1 32668854 4815 31.63 2.29 12 0.01 466.00 6427.00 24850 20240711 -40.68 9190 20240419 60.39 19900 -25.93 20250219 12960 13.73 20250409 24850 -40.68 20240711 9190 60.39 20240419 1.28 Y 060370 1000 326 억 206982 N N 10669 N 00 N
10 20250411 160535 55 60.00 KOSDAQ 건설 N N N Y 60 N 14650 600 2 4.27 839848565 58216 68.72 13750 14690 13660 18260 9840 14050 14426.42 0.61 0 6910 14430 14240 13970 13780 13510 14335 13875 327 4210 1000 10390 10 1 32668854 4786 31.44 2.28 12 0.18 466.00 6427.00 24850 20240711 -41.05 9190 20240419 59.41 19900 -26.38 20250219 12960 13.04 20250409 24850 -41.05 20240711 9190 59.41 20240419 1.31 Y 060370 1000 326 억 200072 N N 10669 N 00 N
11 20250411 150539 55 60.00 KOSDAQ 건설 N N N Y 60 N 14630 580 2 4.13 774088945 53724 63.42 13750 14690 13660 18260 9840 14050 14408.62 0.61 0 6501 14430 14240 13970 13780 13510 14335 13875 327 4210 1000 10390 10 1 32668854 4779 31.39 2.28 12 0.16 466.00 6427.00 24850 20240711 -41.13 9190 20240419 59.19 19900 -26.48 20250219 12960 12.89 20250409 24850 -41.13 20240711 9190 59.19 20240419 1.31 Y 060370 1000 326 억 200072 N N 8206 N 00 N
12 20250411 140539 55 60.00 KOSDAQ 건설 N N N Y 60 N 14650 600 2 4.27 716370505 49778 58.76 13750 14690 13660 18260 9840 14050 14391.31 0.61 0 5824 14430 14240 13970 13780 13510 14335 13875 327 4210 1000 10390 10 1 32668854 4786 31.44 2.28 12 0.15 466.00 6427.00 24850 20240711 -41.05 9190 20240419 59.41 19900 -26.38 20250219 12960 13.04 20250409 24850 -41.05 20240711 9190 59.41 20240419 1.31 Y 060370 1000 326 억 200072 N N 8206 N 00 N