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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160313,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2845,0,3,0.00,86751634,30849,36.43,2845,2860,2750,3695,1995,2845,2812.10,2.73,0,2056,2981,2912,2846,2777,2711,2947,2812,610,850,5000,1930,5,1,11668027,332,6.00,0.30,12,0.26,474.00,9345.00,4280,20240820,-33.53,2170,20240705,31.11,3475,-18.13,20250225,2525,12.67,20250407,4280,-33.53,20240820,2170,31.11,20240705,0.02,Y,017000,5000,609 억,,318844,N,N,2028,N,00,N
20250411,150315,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2860,15,2,0.53,79033729,28142,33.23,2845,2860,2750,3695,1995,2845,2808.39,2.73,0,2149,2981,2912,2846,2777,2711,2947,2812,610,850,5000,1930,5,1,11668027,334,6.03,0.31,12,0.24,474.00,9345.00,4280,20240820,-33.18,2170,20240705,31.80,3475,-17.70,20250225,2525,13.27,20250407,4280,-33.18,20240820,2170,31.80,20240705,0.02,Y,017000,5000,609 억,,318844,N,N,2002,N,00,N
20250411,140315,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2845,0,3,0.00,70966224,25311,29.89,2845,2850,2750,3695,1995,2845,2803.77,2.73,0,2020,2981,2912,2846,2777,2711,2947,2812,610,850,5000,1930,5,1,11668027,332,6.00,0.30,12,0.22,474.00,9345.00,4280,20240820,-33.53,2170,20240705,31.11,3475,-18.13,20250225,2525,12.67,20250407,4280,-33.53,20240820,2170,31.11,20240705,0.02,Y,017000,5000,609 억,,318844,N,N,2002,N,00,N
20250411,130316,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2840,-5,5,-0.18,65246412,23299,27.51,2845,2850,2750,3695,1995,2845,2800.40,2.73,0,2939,2981,2912,2846,2777,2711,2947,2812,610,850,5000,1930,5,1,11668027,331,5.99,0.30,12,0.20,474.00,9345.00,4280,20240820,-33.64,2170,20240705,30.88,3475,-18.27,20250225,2525,12.48,20250407,4280,-33.64,20240820,2170,30.88,20240705,0.02,Y,017000,5000,609 억,,318844,N,N,2002,N,00,N
20250411,120315,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2815,-30,5,-1.05,58829032,21026,24.83,2845,2850,2750,3695,1995,2845,2797.92,2.73,0,2634,2981,2912,2846,2777,2711,2947,2812,610,850,5000,1930,5,1,11668027,328,5.94,0.30,12,0.18,474.00,9345.00,4280,20240820,-34.23,2170,20240705,29.72,3475,-18.99,20250225,2525,11.49,20250407,4280,-34.23,20240820,2170,29.72,20240705,0.02,Y,017000,5000,609 억,,318844,N,N,2002,N,00,N
20250411,110314,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2815,-30,5,-1.05,53955587,19294,22.78,2845,2850,2750,3695,1995,2845,2796.50,2.73,0,2268,2981,2912,2846,2777,2711,2947,2812,610,850,5000,1930,5,1,11668027,328,5.94,0.30,12,0.17,474.00,9345.00,4280,20240820,-34.23,2170,20240705,29.72,3475,-18.99,20250225,2525,11.49,20250407,4280,-34.23,20240820,2170,29.72,20240705,0.02,Y,017000,5000,609 억,,318844,N,N,2002,N,00,N
20250411,100315,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2765,-80,5,-2.81,48542677,17358,20.50,2845,2850,2750,3695,1995,2845,2796.56,2.73,0,3091,2981,2912,2846,2777,2711,2947,2812,610,850,5000,1930,5,1,11668027,323,5.83,0.30,12,0.15,474.00,9345.00,4280,20240820,-35.40,2170,20240705,27.42,3475,-20.43,20250225,2525,9.50,20250407,4280,-35.40,20240820,2170,27.42,20240705,0.02,Y,017000,5000,609 억,,318844,N,N,2002,N,00,N
20250411,090317,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2825,-20,5,-0.70,8025550,2823,3.33,2845,2850,2825,3695,1995,2845,2842.92,2.73,0,-21,2981,2912,2846,2777,2711,2947,2812,610,850,5000,1930,5,1,11668027,330,5.96,0.30,12,0.02,474.00,9345.00,4280,20240820,-34.00,2170,20240705,30.18,3475,-18.71,20250225,2525,11.88,20250407,4280,-34.00,20240820,2170,30.18,20240705,0.02,Y,017000,5000,609 억,,318844,N,N,2002,N,00,N
20250410,160313,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2845,65,2,2.34,240520875,84274,91.93,2820,2915,2780,3610,1950,2780,2854.03,2.46,0,23303,3086,2932,2831,2677,2576,2882,2627,610,830,5000,1890,5,1,11668027,332,6.00,0.30,12,0.72,474.00,9345.00,4280,20240820,-33.53,2170,20240705,31.11,3475,-18.13,20250225,2525,12.67,20250407,4280,-33.53,20240820,2170,31.11,20240705,0.02,Y,017000,5000,609 억,,287093,N,N,2002,N,00,N
20250410,150314,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2870,90,2,3.24,226432190,79340,86.54,2820,2915,2780,3610,1950,2780,2853.95,2.46,0,21590,3086,2932,2831,2677,2576,2882,2627,610,830,5000,1890,5,1,11668027,335,6.05,0.31,12,0.68,474.00,9345.00,4280,20240820,-32.94,2170,20240705,32.26,3475,-17.41,20250225,2525,13.66,20250407,4280,-32.94,20240820,2170,32.26,20240705,0.02,Y,017000,5000,609 억,,287093,N,N,3155,N,00,N
20250410,140314,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2870,90,2,3.24,220400643,77234,84.25,2820,2915,2780,3610,1950,2780,2853.67,2.46,0,21076,3086,2932,2831,2677,2576,2882,2627,610,830,5000,1890,5,1,11668027,335,6.05,0.31,12,0.66,474.00,9345.00,4280,20240820,-32.94,2170,20240705,32.26,3475,-17.41,20250225,2525,13.66,20250407,4280,-32.94,20240820,2170,32.26,20240705,0.02,Y,017000,5000,609 억,,287093,N,N,3155,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 20250411 160313 57 100.00 KOSDAQ 건설 N N N N N 2845 0 3 0.00 86751634 30849 36.43 2845 2860 2750 3695 1995 2845 2812.10 2.73 0 2056 2981 2912 2846 2777 2711 2947 2812 610 850 5000 1930 5 1 11668027 332 6.00 0.30 12 0.26 474.00 9345.00 4280 20240820 -33.53 2170 20240705 31.11 3475 -18.13 20250225 2525 12.67 20250407 4280 -33.53 20240820 2170 31.11 20240705 0.02 Y 017000 5000 609 억 318844 N N 2028 N 00 N
3 20250411 150315 57 100.00 KOSDAQ 건설 N N N N N 2860 15 2 0.53 79033729 28142 33.23 2845 2860 2750 3695 1995 2845 2808.39 2.73 0 2149 2981 2912 2846 2777 2711 2947 2812 610 850 5000 1930 5 1 11668027 334 6.03 0.31 12 0.24 474.00 9345.00 4280 20240820 -33.18 2170 20240705 31.80 3475 -17.70 20250225 2525 13.27 20250407 4280 -33.18 20240820 2170 31.80 20240705 0.02 Y 017000 5000 609 억 318844 N N 2002 N 00 N
4 20250411 140315 57 100.00 KOSDAQ 건설 N N N N N 2845 0 3 0.00 70966224 25311 29.89 2845 2850 2750 3695 1995 2845 2803.77 2.73 0 2020 2981 2912 2846 2777 2711 2947 2812 610 850 5000 1930 5 1 11668027 332 6.00 0.30 12 0.22 474.00 9345.00 4280 20240820 -33.53 2170 20240705 31.11 3475 -18.13 20250225 2525 12.67 20250407 4280 -33.53 20240820 2170 31.11 20240705 0.02 Y 017000 5000 609 억 318844 N N 2002 N 00 N
5 20250411 130316 57 100.00 KOSDAQ 건설 N N N N N 2840 -5 5 -0.18 65246412 23299 27.51 2845 2850 2750 3695 1995 2845 2800.40 2.73 0 2939 2981 2912 2846 2777 2711 2947 2812 610 850 5000 1930 5 1 11668027 331 5.99 0.30 12 0.20 474.00 9345.00 4280 20240820 -33.64 2170 20240705 30.88 3475 -18.27 20250225 2525 12.48 20250407 4280 -33.64 20240820 2170 30.88 20240705 0.02 Y 017000 5000 609 억 318844 N N 2002 N 00 N
6 20250411 120315 57 100.00 KOSDAQ 건설 N N N N N 2815 -30 5 -1.05 58829032 21026 24.83 2845 2850 2750 3695 1995 2845 2797.92 2.73 0 2634 2981 2912 2846 2777 2711 2947 2812 610 850 5000 1930 5 1 11668027 328 5.94 0.30 12 0.18 474.00 9345.00 4280 20240820 -34.23 2170 20240705 29.72 3475 -18.99 20250225 2525 11.49 20250407 4280 -34.23 20240820 2170 29.72 20240705 0.02 Y 017000 5000 609 억 318844 N N 2002 N 00 N
7 20250411 110314 57 100.00 KOSDAQ 건설 N N N N N 2815 -30 5 -1.05 53955587 19294 22.78 2845 2850 2750 3695 1995 2845 2796.50 2.73 0 2268 2981 2912 2846 2777 2711 2947 2812 610 850 5000 1930 5 1 11668027 328 5.94 0.30 12 0.17 474.00 9345.00 4280 20240820 -34.23 2170 20240705 29.72 3475 -18.99 20250225 2525 11.49 20250407 4280 -34.23 20240820 2170 29.72 20240705 0.02 Y 017000 5000 609 억 318844 N N 2002 N 00 N
8 20250411 100315 57 100.00 KOSDAQ 건설 N N N N N 2765 -80 5 -2.81 48542677 17358 20.50 2845 2850 2750 3695 1995 2845 2796.56 2.73 0 3091 2981 2912 2846 2777 2711 2947 2812 610 850 5000 1930 5 1 11668027 323 5.83 0.30 12 0.15 474.00 9345.00 4280 20240820 -35.40 2170 20240705 27.42 3475 -20.43 20250225 2525 9.50 20250407 4280 -35.40 20240820 2170 27.42 20240705 0.02 Y 017000 5000 609 억 318844 N N 2002 N 00 N
9 20250411 090317 57 100.00 KOSDAQ 건설 N N N N N 2825 -20 5 -0.70 8025550 2823 3.33 2845 2850 2825 3695 1995 2845 2842.92 2.73 0 -21 2981 2912 2846 2777 2711 2947 2812 610 850 5000 1930 5 1 11668027 330 5.96 0.30 12 0.02 474.00 9345.00 4280 20240820 -34.00 2170 20240705 30.18 3475 -18.71 20250225 2525 11.88 20250407 4280 -34.00 20240820 2170 30.18 20240705 0.02 Y 017000 5000 609 억 318844 N N 2002 N 00 N
10 20250410 160313 57 100.00 KOSDAQ 건설 N N N N N 2845 65 2 2.34 240520875 84274 91.93 2820 2915 2780 3610 1950 2780 2854.03 2.46 0 23303 3086 2932 2831 2677 2576 2882 2627 610 830 5000 1890 5 1 11668027 332 6.00 0.30 12 0.72 474.00 9345.00 4280 20240820 -33.53 2170 20240705 31.11 3475 -18.13 20250225 2525 12.67 20250407 4280 -33.53 20240820 2170 31.11 20240705 0.02 Y 017000 5000 609 억 287093 N N 2002 N 00 N
11 20250410 150314 57 100.00 KOSDAQ 건설 N N N N N 2870 90 2 3.24 226432190 79340 86.54 2820 2915 2780 3610 1950 2780 2853.95 2.46 0 21590 3086 2932 2831 2677 2576 2882 2627 610 830 5000 1890 5 1 11668027 335 6.05 0.31 12 0.68 474.00 9345.00 4280 20240820 -32.94 2170 20240705 32.26 3475 -17.41 20250225 2525 13.66 20250407 4280 -32.94 20240820 2170 32.26 20240705 0.02 Y 017000 5000 609 억 287093 N N 3155 N 00 N
12 20250410 140314 57 100.00 KOSDAQ 건설 N N N N N 2870 90 2 3.24 220400643 77234 84.25 2820 2915 2780 3610 1950 2780 2853.67 2.46 0 21076 3086 2932 2831 2677 2576 2882 2627 610 830 5000 1890 5 1 11668027 335 6.05 0.31 12 0.66 474.00 9345.00 4280 20240820 -32.94 2170 20240705 32.26 3475 -17.41 20250225 2525 13.66 20250407 4280 -32.94 20240820 2170 32.26 20240705 0.02 Y 017000 5000 609 억 287093 N N 3155 N 00 N