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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017000/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
20250407,160307,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2800,-90,5,-3.11,714533505,262605,46.98,2730,2910,2525,3755,2025,2890,2720.65,2.05,0,8313,3210,3050,2875,2715,2540,3130,2795,610,865,5000,1960,5,1,11668027,327,5.91,0.30,12,2.25,474.00,9345.00,4280,20240820,-34.58,2170,20240705,29.03,3475,-19.42,20250225,2525,10.89,20250407,4280,-34.58,20240820,2170,29.03,20240705,0.02,Y,017000,5000,609 억,,239301,N,N,2776,N,00,N
20250407,150310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2795,-95,5,-3.29,687800525,253039,45.27,2730,2910,2525,3755,2025,2890,2718.08,2.05,0,11639,3210,3050,2875,2715,2540,3130,2795,610,865,5000,1960,5,1,11668027,326,5.90,0.30,12,2.17,474.00,9345.00,4280,20240820,-34.70,2170,20240705,28.80,3475,-19.57,20250225,2525,10.69,20250407,4280,-34.70,20240820,2170,28.80,20240705,0.02,Y,017000,5000,609 억,,239301,N,N,494,N,00,N
20250407,140310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2790,-100,5,-3.46,490130220,182956,32.73,2730,2815,2525,3755,2025,2890,2678.82,2.05,0,16132,3210,3050,2875,2715,2540,3130,2795,610,865,5000,1960,5,1,11668027,326,5.89,0.30,12,1.57,474.00,9345.00,4280,20240820,-34.81,2170,20240705,28.57,3475,-19.71,20250225,2525,10.50,20250407,4280,-34.81,20240820,2170,28.57,20240705,0.02,Y,017000,5000,609 억,,239301,N,N,494,N,00,N
20250407,130308,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2710,-180,5,-6.23,420804150,157628,28.20,2730,2815,2525,3755,2025,2890,2669.44,2.05,0,24627,3210,3050,2875,2715,2540,3130,2795,610,865,5000,1960,5,1,11668027,316,5.72,0.29,12,1.35,474.00,9345.00,4280,20240820,-36.68,2170,20240705,24.88,3475,-22.01,20250225,2525,7.33,20250407,4280,-36.68,20240820,2170,24.88,20240705,0.02,Y,017000,5000,609 억,,239301,N,N,494,N,00,N
20250407,120308,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2700,-190,5,-6.57,409969870,153651,27.49,2730,2815,2525,3755,2025,2890,2668.02,2.05,0,25536,3210,3050,2875,2715,2540,3130,2795,610,865,5000,1960,5,1,11668027,315,5.70,0.29,12,1.32,474.00,9345.00,4280,20240820,-36.92,2170,20240705,24.42,3475,-22.30,20250225,2525,6.93,20250407,4280,-36.92,20240820,2170,24.42,20240705,0.02,Y,017000,5000,609 억,,239301,N,N,494,N,00,N
20250407,110308,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2740,-150,5,-5.19,361675285,135878,24.31,2730,2815,2525,3755,2025,2890,2661.57,2.05,0,21555,3210,3050,2875,2715,2540,3130,2795,610,865,5000,1960,5,1,11668027,320,5.78,0.29,12,1.16,474.00,9345.00,4280,20240820,-35.98,2170,20240705,26.27,3475,-21.15,20250225,2525,8.51,20250407,4280,-35.98,20240820,2170,26.27,20240705,0.02,Y,017000,5000,609 억,,239301,N,N,494,N,00,N
20250407,100309,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2645,-245,5,-8.48,288472130,109034,19.51,2730,2735,2525,3755,2025,2890,2645.44,2.05,0,25594,3210,3050,2875,2715,2540,3130,2795,610,865,5000,1960,5,1,11668027,309,5.58,0.28,12,0.93,474.00,9345.00,4280,20240820,-38.20,2170,20240705,21.89,3475,-23.88,20250225,2525,4.75,20250407,4280,-38.20,20240820,2170,21.89,20240705,0.02,Y,017000,5000,609 억,,239301,N,N,494,N,00,N
20250407,090309,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2525,-365,5,-12.63,43080275,16127,2.89,2730,2735,2525,3755,2025,2890,2669.70,2.05,0,6971,3210,3050,2875,2715,2540,3130,2795,610,865,5000,1960,5,1,11668027,295,5.33,0.27,12,0.14,474.00,9345.00,4280,20240820,-41.00,2170,20240705,16.36,3475,-27.34,20250225,2525,0.00,20250407,4280,-41.00,20240820,2170,16.36,20240705,0.02,Y,017000,5000,609 억,,239301,Y,N,494,N,00,N
20250404,160308,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2890,220,2,8.24,1591321915,557912,759.57,2760,3035,2700,3470,1870,2670,2852.26,1.84,0,27454,2776,2722,2641,2587,2506,2750,2615,610,800,5000,1810,5,1,11668027,337,6.10,0.31,12,4.78,474.00,9345.00,4280,20240820,-32.48,2170,20240705,33.18,3475,-16.83,20250225,2560,12.89,20250403,4280,-32.48,20240820,2170,33.18,20240705,0.02,Y,017000,5000,609 억,,214231,N,N,494,N,00,N
20250404,150310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2855,185,2,6.93,1548260655,542862,739.08,2760,3035,2700,3470,1870,2670,2852.03,1.84,0,27867,2776,2722,2641,2587,2506,2750,2615,610,800,5000,1810,5,1,11668027,333,6.02,0.31,12,4.65,474.00,9345.00,4280,20240820,-33.29,2170,20240705,31.57,3475,-17.84,20250225,2560,11.52,20250403,4280,-33.29,20240820,2170,31.57,20240705,0.02,Y,017000,5000,609 억,,214231,N,N,0,N,00,N
20250404,140310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2800,130,2,4.87,1489668708,521953,710.61,2760,3035,2700,3470,1870,2670,2854.03,1.84,0,32299,2776,2722,2641,2587,2506,2750,2615,610,800,5000,1810,5,1,11668027,327,5.91,0.30,12,4.47,474.00,9345.00,4280,20240820,-34.58,2170,20240705,29.03,3475,-19.42,20250225,2560,9.38,20250403,4280,-34.58,20240820,2170,29.03,20240705,0.02,Y,017000,5000,609 억,,214231,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 20250407 160307 57 100.00 KOSDAQ 건설 N N N N N 2800 -90 5 -3.11 714533505 262605 46.98 2730 2910 2525 3755 2025 2890 2720.65 2.05 0 8313 3210 3050 2875 2715 2540 3130 2795 610 865 5000 1960 5 1 11668027 327 5.91 0.30 12 2.25 474.00 9345.00 4280 20240820 -34.58 2170 20240705 29.03 3475 -19.42 20250225 2525 10.89 20250407 4280 -34.58 20240820 2170 29.03 20240705 0.02 Y 017000 5000 609 억 239301 N N 2776 N 00 N
3 20250407 150310 57 100.00 KOSDAQ 건설 N N N N N 2795 -95 5 -3.29 687800525 253039 45.27 2730 2910 2525 3755 2025 2890 2718.08 2.05 0 11639 3210 3050 2875 2715 2540 3130 2795 610 865 5000 1960 5 1 11668027 326 5.90 0.30 12 2.17 474.00 9345.00 4280 20240820 -34.70 2170 20240705 28.80 3475 -19.57 20250225 2525 10.69 20250407 4280 -34.70 20240820 2170 28.80 20240705 0.02 Y 017000 5000 609 억 239301 N N 494 N 00 N
4 20250407 140310 57 100.00 KOSDAQ 건설 N N N N N 2790 -100 5 -3.46 490130220 182956 32.73 2730 2815 2525 3755 2025 2890 2678.82 2.05 0 16132 3210 3050 2875 2715 2540 3130 2795 610 865 5000 1960 5 1 11668027 326 5.89 0.30 12 1.57 474.00 9345.00 4280 20240820 -34.81 2170 20240705 28.57 3475 -19.71 20250225 2525 10.50 20250407 4280 -34.81 20240820 2170 28.57 20240705 0.02 Y 017000 5000 609 억 239301 N N 494 N 00 N
5 20250407 130308 57 100.00 KOSDAQ 건설 N N N N N 2710 -180 5 -6.23 420804150 157628 28.20 2730 2815 2525 3755 2025 2890 2669.44 2.05 0 24627 3210 3050 2875 2715 2540 3130 2795 610 865 5000 1960 5 1 11668027 316 5.72 0.29 12 1.35 474.00 9345.00 4280 20240820 -36.68 2170 20240705 24.88 3475 -22.01 20250225 2525 7.33 20250407 4280 -36.68 20240820 2170 24.88 20240705 0.02 Y 017000 5000 609 억 239301 N N 494 N 00 N
6 20250407 120308 57 100.00 KOSDAQ 건설 N N N N N 2700 -190 5 -6.57 409969870 153651 27.49 2730 2815 2525 3755 2025 2890 2668.02 2.05 0 25536 3210 3050 2875 2715 2540 3130 2795 610 865 5000 1960 5 1 11668027 315 5.70 0.29 12 1.32 474.00 9345.00 4280 20240820 -36.92 2170 20240705 24.42 3475 -22.30 20250225 2525 6.93 20250407 4280 -36.92 20240820 2170 24.42 20240705 0.02 Y 017000 5000 609 억 239301 N N 494 N 00 N
7 20250407 110308 57 100.00 KOSDAQ 건설 N N N N N 2740 -150 5 -5.19 361675285 135878 24.31 2730 2815 2525 3755 2025 2890 2661.57 2.05 0 21555 3210 3050 2875 2715 2540 3130 2795 610 865 5000 1960 5 1 11668027 320 5.78 0.29 12 1.16 474.00 9345.00 4280 20240820 -35.98 2170 20240705 26.27 3475 -21.15 20250225 2525 8.51 20250407 4280 -35.98 20240820 2170 26.27 20240705 0.02 Y 017000 5000 609 억 239301 N N 494 N 00 N
8 20250407 100309 57 100.00 KOSDAQ 건설 N N N N N 2645 -245 5 -8.48 288472130 109034 19.51 2730 2735 2525 3755 2025 2890 2645.44 2.05 0 25594 3210 3050 2875 2715 2540 3130 2795 610 865 5000 1960 5 1 11668027 309 5.58 0.28 12 0.93 474.00 9345.00 4280 20240820 -38.20 2170 20240705 21.89 3475 -23.88 20250225 2525 4.75 20250407 4280 -38.20 20240820 2170 21.89 20240705 0.02 Y 017000 5000 609 억 239301 N N 494 N 00 N
9 20250407 090309 57 100.00 KOSDAQ 건설 N N N N N 2525 -365 5 -12.63 43080275 16127 2.89 2730 2735 2525 3755 2025 2890 2669.70 2.05 0 6971 3210 3050 2875 2715 2540 3130 2795 610 865 5000 1960 5 1 11668027 295 5.33 0.27 12 0.14 474.00 9345.00 4280 20240820 -41.00 2170 20240705 16.36 3475 -27.34 20250225 2525 0.00 20250407 4280 -41.00 20240820 2170 16.36 20240705 0.02 Y 017000 5000 609 억 239301 Y N 494 N 00 N
10 20250404 160308 57 100.00 KOSDAQ 건설 N N N N N 2890 220 2 8.24 1591321915 557912 759.57 2760 3035 2700 3470 1870 2670 2852.26 1.84 0 27454 2776 2722 2641 2587 2506 2750 2615 610 800 5000 1810 5 1 11668027 337 6.10 0.31 12 4.78 474.00 9345.00 4280 20240820 -32.48 2170 20240705 33.18 3475 -16.83 20250225 2560 12.89 20250403 4280 -32.48 20240820 2170 33.18 20240705 0.02 Y 017000 5000 609 억 214231 N N 494 N 00 N
11 20250404 150310 57 100.00 KOSDAQ 건설 N N N N N 2855 185 2 6.93 1548260655 542862 739.08 2760 3035 2700 3470 1870 2670 2852.03 1.84 0 27867 2776 2722 2641 2587 2506 2750 2615 610 800 5000 1810 5 1 11668027 333 6.02 0.31 12 4.65 474.00 9345.00 4280 20240820 -33.29 2170 20240705 31.57 3475 -17.84 20250225 2560 11.52 20250403 4280 -33.29 20240820 2170 31.57 20240705 0.02 Y 017000 5000 609 억 214231 N N 0 N 00 N
12 20250404 140310 57 100.00 KOSDAQ 건설 N N N N N 2800 130 2 4.87 1489668708 521953 710.61 2760 3035 2700 3470 1870 2670 2854.03 1.84 0 32299 2776 2722 2641 2587 2506 2750 2615 610 800 5000 1810 5 1 11668027 327 5.91 0.30 12 4.47 474.00 9345.00 4280 20240820 -34.58 2170 20240705 29.03 3475 -19.42 20250225 2560 9.38 20250403 4280 -34.58 20240820 2170 29.03 20240705 0.02 Y 017000 5000 609 억 214231 N N 0 N 00 N