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
016250/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
20250429,160317,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15710,60,2,0.38,50849340,3231,104.77,15800,16000,15640,20300,10960,15650,15737.96,2.26,0,-24,16070,15860,15730,15520,15390,15795,15455,167,4650,5000,10950,10,1,3243585,510,-1.46,0.19,12,0.10,-10763.00,83253.00,18740,20240805,-16.17,11770,20241209,33.47,16240,-3.26,20250425,12260,28.14,20250120,18740,-16.17,20240805,11770,33.47,20241209,0.03,Y,016250,5000,167 억,,73431,N,N,0,N,00,N
20250429,150319,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15710,60,2,0.38,46613880,2961,96.01,15800,16000,15640,20300,10960,15650,15742.61,2.26,0,16,16070,15860,15730,15520,15390,15795,15455,167,4650,5000,10950,10,1,3243585,510,-1.46,0.19,12,0.09,-10763.00,83253.00,18740,20240805,-16.17,11770,20241209,33.47,16240,-3.26,20250425,12260,28.14,20250120,18740,-16.17,20240805,11770,33.47,20241209,0.03,Y,016250,5000,167 억,,73431,N,N,0,N,00,N
20250429,140319,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15680,30,2,0.19,26389790,1671,54.18,15800,16000,15640,20300,10960,15650,15792.81,2.26,0,10,16070,15860,15730,15520,15390,15795,15455,167,4650,5000,10950,10,1,3243585,509,-1.46,0.19,12,0.05,-10763.00,83253.00,18740,20240805,-16.33,11770,20241209,33.22,16240,-3.45,20250425,12260,27.90,20250120,18740,-16.33,20240805,11770,33.22,20241209,0.03,Y,016250,5000,167 억,,73431,N,N,0,N,00,N
20250429,130321,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15680,30,2,0.19,22821950,1443,46.79,15800,16000,15660,20300,10960,15650,15815.63,2.26,0,-25,16070,15860,15730,15520,15390,15795,15455,167,4650,5000,10950,10,1,3243585,509,-1.46,0.19,12,0.04,-10763.00,83253.00,18740,20240805,-16.33,11770,20241209,33.22,16240,-3.45,20250425,12260,27.90,20250120,18740,-16.33,20240805,11770,33.22,20241209,0.03,Y,016250,5000,167 억,,73431,N,N,0,N,00,N
20250429,120320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15690,40,2,0.26,22179000,1402,45.46,15800,16000,15670,20300,10960,15650,15819.54,2.26,0,-24,16070,15860,15730,15520,15390,15795,15455,167,4650,5000,10950,10,1,3243585,509,-1.46,0.19,12,0.04,-10763.00,83253.00,18740,20240805,-16.28,11770,20241209,33.31,16240,-3.39,20250425,12260,27.98,20250120,18740,-16.28,20240805,11770,33.31,20241209,0.03,Y,016250,5000,167 억,,73431,N,N,0,N,00,N
20250429,110320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15750,100,2,0.64,19666640,1242,40.27,15800,16000,15700,20300,10960,15650,15834.65,2.26,0,-22,16070,15860,15730,15520,15390,15795,15455,167,4650,5000,10950,10,1,3243585,511,-1.46,0.19,12,0.04,-10763.00,83253.00,18740,20240805,-15.96,11770,20241209,33.81,16240,-3.02,20250425,12260,28.47,20250120,18740,-15.96,20240805,11770,33.81,20241209,0.03,Y,016250,5000,167 억,,73431,N,N,0,N,00,N
20250429,100321,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15890,240,2,1.53,10466740,658,21.34,15800,16000,15800,20300,10960,15650,15906.90,2.26,0,-7,16070,15860,15730,15520,15390,15795,15455,167,4650,5000,10950,10,1,3243585,515,-1.48,0.19,12,0.02,-10763.00,83253.00,18740,20240805,-15.21,11770,20241209,35.00,16240,-2.16,20250425,12260,29.61,20250120,18740,-15.21,20240805,11770,35.00,20241209,0.03,Y,016250,5000,167 억,,73431,N,N,0,N,00,N
20250429,090321,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15940,290,2,1.85,525240,33,1.07,15800,16000,15800,20300,10960,15650,15916.36,2.26,0,0,16070,15860,15730,15520,15390,15795,15455,167,4650,5000,10950,10,1,3243585,517,-1.48,0.19,12,0.00,-10763.00,83253.00,18740,20240805,-14.94,11770,20241209,35.43,16240,-1.85,20250425,12260,30.02,20250120,18740,-14.94,20240805,11770,35.43,20241209,0.03,Y,016250,5000,167 억,,73431,N,N,0,N,00,N
20250428,160317,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15650,50,2,0.32,48380120,3076,51.65,15790,15940,15600,20250,10920,15600,15728.26,2.27,0,-240,16486,16042,15796,15352,15106,15920,15230,167,4650,5000,10920,10,1,3243585,508,-1.45,0.19,12,0.09,-10763.00,83253.00,18740,20240805,-16.49,11770,20241209,32.97,16240,-3.63,20250425,12260,27.65,20250120,18740,-16.49,20240805,11770,32.97,20241209,0.03,Y,016250,5000,167 억,,73642,N,N,0,N,00,N
20250428,150320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15640,40,2,0.26,47973180,3050,51.21,15790,15940,15600,20250,10920,15600,15728.91,2.27,0,-236,16486,16042,15796,15352,15106,15920,15230,167,4650,5000,10920,10,1,3243585,507,-1.45,0.19,12,0.09,-10763.00,83253.00,18740,20240805,-16.54,11770,20241209,32.88,16240,-3.69,20250425,12260,27.57,20250120,18740,-16.54,20240805,11770,32.88,20241209,0.03,Y,016250,5000,167 억,,73642,N,N,0,N,00,N
20250428,140319,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15670,70,2,0.45,45638100,2901,48.71,15790,15940,15600,20250,10920,15600,15731.85,2.27,0,-226,16486,16042,15796,15352,15106,15920,15230,167,4650,5000,10920,10,1,3243585,508,-1.46,0.19,12,0.09,-10763.00,83253.00,18740,20240805,-16.38,11770,20241209,33.14,16240,-3.51,20250425,12260,27.81,20250120,18740,-16.38,20240805,11770,33.14,20241209,0.03,Y,016250,5000,167 억,,73642,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 160317 57 100.00 KOSDAQ 건설 N N N N N 15710 60 2 0.38 50849340 3231 104.77 15800 16000 15640 20300 10960 15650 15737.96 2.26 0 -24 16070 15860 15730 15520 15390 15795 15455 167 4650 5000 10950 10 1 3243585 510 -1.46 0.19 12 0.10 -10763.00 83253.00 18740 20240805 -16.17 11770 20241209 33.47 16240 -3.26 20250425 12260 28.14 20250120 18740 -16.17 20240805 11770 33.47 20241209 0.03 Y 016250 5000 167 억 73431 N N 0 N 00 N
3 20250429 150319 57 100.00 KOSDAQ 건설 N N N N N 15710 60 2 0.38 46613880 2961 96.01 15800 16000 15640 20300 10960 15650 15742.61 2.26 0 16 16070 15860 15730 15520 15390 15795 15455 167 4650 5000 10950 10 1 3243585 510 -1.46 0.19 12 0.09 -10763.00 83253.00 18740 20240805 -16.17 11770 20241209 33.47 16240 -3.26 20250425 12260 28.14 20250120 18740 -16.17 20240805 11770 33.47 20241209 0.03 Y 016250 5000 167 억 73431 N N 0 N 00 N
4 20250429 140319 57 100.00 KOSDAQ 건설 N N N N N 15680 30 2 0.19 26389790 1671 54.18 15800 16000 15640 20300 10960 15650 15792.81 2.26 0 10 16070 15860 15730 15520 15390 15795 15455 167 4650 5000 10950 10 1 3243585 509 -1.46 0.19 12 0.05 -10763.00 83253.00 18740 20240805 -16.33 11770 20241209 33.22 16240 -3.45 20250425 12260 27.90 20250120 18740 -16.33 20240805 11770 33.22 20241209 0.03 Y 016250 5000 167 억 73431 N N 0 N 00 N
5 20250429 130321 57 100.00 KOSDAQ 건설 N N N N N 15680 30 2 0.19 22821950 1443 46.79 15800 16000 15660 20300 10960 15650 15815.63 2.26 0 -25 16070 15860 15730 15520 15390 15795 15455 167 4650 5000 10950 10 1 3243585 509 -1.46 0.19 12 0.04 -10763.00 83253.00 18740 20240805 -16.33 11770 20241209 33.22 16240 -3.45 20250425 12260 27.90 20250120 18740 -16.33 20240805 11770 33.22 20241209 0.03 Y 016250 5000 167 억 73431 N N 0 N 00 N
6 20250429 120320 57 100.00 KOSDAQ 건설 N N N N N 15690 40 2 0.26 22179000 1402 45.46 15800 16000 15670 20300 10960 15650 15819.54 2.26 0 -24 16070 15860 15730 15520 15390 15795 15455 167 4650 5000 10950 10 1 3243585 509 -1.46 0.19 12 0.04 -10763.00 83253.00 18740 20240805 -16.28 11770 20241209 33.31 16240 -3.39 20250425 12260 27.98 20250120 18740 -16.28 20240805 11770 33.31 20241209 0.03 Y 016250 5000 167 억 73431 N N 0 N 00 N
7 20250429 110320 57 100.00 KOSDAQ 건설 N N N N N 15750 100 2 0.64 19666640 1242 40.27 15800 16000 15700 20300 10960 15650 15834.65 2.26 0 -22 16070 15860 15730 15520 15390 15795 15455 167 4650 5000 10950 10 1 3243585 511 -1.46 0.19 12 0.04 -10763.00 83253.00 18740 20240805 -15.96 11770 20241209 33.81 16240 -3.02 20250425 12260 28.47 20250120 18740 -15.96 20240805 11770 33.81 20241209 0.03 Y 016250 5000 167 억 73431 N N 0 N 00 N
8 20250429 100321 57 100.00 KOSDAQ 건설 N N N N N 15890 240 2 1.53 10466740 658 21.34 15800 16000 15800 20300 10960 15650 15906.90 2.26 0 -7 16070 15860 15730 15520 15390 15795 15455 167 4650 5000 10950 10 1 3243585 515 -1.48 0.19 12 0.02 -10763.00 83253.00 18740 20240805 -15.21 11770 20241209 35.00 16240 -2.16 20250425 12260 29.61 20250120 18740 -15.21 20240805 11770 35.00 20241209 0.03 Y 016250 5000 167 억 73431 N N 0 N 00 N
9 20250429 090321 57 100.00 KOSDAQ 건설 N N N N N 15940 290 2 1.85 525240 33 1.07 15800 16000 15800 20300 10960 15650 15916.36 2.26 0 0 16070 15860 15730 15520 15390 15795 15455 167 4650 5000 10950 10 1 3243585 517 -1.48 0.19 12 0.00 -10763.00 83253.00 18740 20240805 -14.94 11770 20241209 35.43 16240 -1.85 20250425 12260 30.02 20250120 18740 -14.94 20240805 11770 35.43 20241209 0.03 Y 016250 5000 167 억 73431 N N 0 N 00 N
10 20250428 160317 57 100.00 KOSDAQ 건설 N N N N N 15650 50 2 0.32 48380120 3076 51.65 15790 15940 15600 20250 10920 15600 15728.26 2.27 0 -240 16486 16042 15796 15352 15106 15920 15230 167 4650 5000 10920 10 1 3243585 508 -1.45 0.19 12 0.09 -10763.00 83253.00 18740 20240805 -16.49 11770 20241209 32.97 16240 -3.63 20250425 12260 27.65 20250120 18740 -16.49 20240805 11770 32.97 20241209 0.03 Y 016250 5000 167 억 73642 N N 0 N 00 N
11 20250428 150320 57 100.00 KOSDAQ 건설 N N N N N 15640 40 2 0.26 47973180 3050 51.21 15790 15940 15600 20250 10920 15600 15728.91 2.27 0 -236 16486 16042 15796 15352 15106 15920 15230 167 4650 5000 10920 10 1 3243585 507 -1.45 0.19 12 0.09 -10763.00 83253.00 18740 20240805 -16.54 11770 20241209 32.88 16240 -3.69 20250425 12260 27.57 20250120 18740 -16.54 20240805 11770 32.88 20241209 0.03 Y 016250 5000 167 억 73642 N N 0 N 00 N
12 20250428 140319 57 100.00 KOSDAQ 건설 N N N N N 15670 70 2 0.45 45638100 2901 48.71 15790 15940 15600 20250 10920 15600 15731.85 2.27 0 -226 16486 16042 15796 15352 15106 15920 15230 167 4650 5000 10920 10 1 3243585 508 -1.46 0.19 12 0.09 -10763.00 83253.00 18740 20240805 -16.38 11770 20241209 33.14 16240 -3.51 20250425 12260 27.81 20250120 18740 -16.38 20240805 11770 33.14 20241209 0.03 Y 016250 5000 167 억 73642 N N 0 N 00 N