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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160313,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14800,840,2,6.02,188909965,13017,568.68,14110,14800,14110,18140,9780,13960,14512.45,2.55,0,521,14986,14472,14086,13572,13186,14280,13380,167,4180,5000,9770,10,1,3243585,480,-1.38,0.18,12,0.40,-10763.00,83253.00,18740,20240805,-21.02,11770,20241209,25.74,14850,-0.34,20250327,12260,20.72,20250120,18740,-21.02,20240805,11770,25.74,20241209,0.02,Y,016250,5000,167 억,,82593,N,N,0,N,00,N
20250417,150314,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14750,790,2,5.66,182382475,12575,549.37,14110,14750,14110,18140,9780,13960,14503.58,2.55,0,457,14986,14472,14086,13572,13186,14280,13380,167,4180,5000,9770,10,1,3243585,478,-1.37,0.18,12,0.39,-10763.00,83253.00,18740,20240805,-21.29,11770,20241209,25.32,14850,-0.67,20250327,12260,20.31,20250120,18740,-21.29,20240805,11770,25.32,20241209,0.02,Y,016250,5000,167 억,,82593,N,N,0,N,00,N
20250417,140315,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14550,590,2,4.23,152973450,10561,461.38,14110,14630,14110,18140,9780,13960,14484.75,2.55,0,206,14986,14472,14086,13572,13186,14280,13380,167,4180,5000,9770,10,1,3243585,472,-1.35,0.17,12,0.33,-10763.00,83253.00,18740,20240805,-22.36,11770,20241209,23.62,14850,-2.02,20250327,12260,18.68,20250120,18740,-22.36,20240805,11770,23.62,20241209,0.02,Y,016250,5000,167 억,,82593,N,N,0,N,00,N
20250417,130315,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14560,600,2,4.30,133857340,9249,404.06,14110,14580,14110,18140,9780,13960,14472.63,2.55,0,142,14986,14472,14086,13572,13186,14280,13380,167,4180,5000,9770,10,1,3243585,472,-1.35,0.17,12,0.29,-10763.00,83253.00,18740,20240805,-22.31,11770,20241209,23.70,14850,-1.95,20250327,12260,18.76,20250120,18740,-22.31,20240805,11770,23.70,20241209,0.02,Y,016250,5000,167 억,,82593,N,N,0,N,00,N
20250417,120314,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14490,530,2,3.80,99720510,6884,300.74,14110,14580,14110,18140,9780,13960,14485.84,2.55,0,136,14986,14472,14086,13572,13186,14280,13380,167,4180,5000,9770,10,1,3243585,470,-1.35,0.17,12,0.21,-10763.00,83253.00,18740,20240805,-22.68,11770,20241209,23.11,14850,-2.42,20250327,12260,18.19,20250120,18740,-22.68,20240805,11770,23.11,20241209,0.02,Y,016250,5000,167 억,,82593,N,N,0,N,00,N
20250417,110314,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14470,510,2,3.65,99242630,6851,299.30,14110,14580,14110,18140,9780,13960,14485.86,2.55,0,134,14986,14472,14086,13572,13186,14280,13380,167,4180,5000,9770,10,1,3243585,469,-1.34,0.17,12,0.21,-10763.00,83253.00,18740,20240805,-22.79,11770,20241209,22.94,14850,-2.56,20250327,12260,18.03,20250120,18740,-22.79,20240805,11770,22.94,20241209,0.02,Y,016250,5000,167 억,,82593,N,N,0,N,00,N
20250417,100314,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14550,590,2,4.23,87804540,6059,264.70,14110,14580,14110,18140,9780,13960,14491.59,2.55,0,80,14986,14472,14086,13572,13186,14280,13380,167,4180,5000,9770,10,1,3243585,472,-1.35,0.17,12,0.19,-10763.00,83253.00,18740,20240805,-22.36,11770,20241209,23.62,14850,-2.02,20250327,12260,18.68,20250120,18740,-22.36,20240805,11770,23.62,20241209,0.02,Y,016250,5000,167 억,,82593,N,N,0,N,00,N
20250417,090315,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14430,470,2,3.37,6306200,436,19.05,14110,14500,14110,18140,9780,13960,14463.76,2.55,0,11,14986,14472,14086,13572,13186,14280,13380,167,4180,5000,9770,10,1,3243585,468,-1.34,0.17,12,0.01,-10763.00,83253.00,18740,20240805,-23.00,11770,20241209,22.60,14850,-2.83,20250327,12260,17.70,20250120,18740,-23.00,20240805,11770,22.60,20241209,0.02,Y,016250,5000,167 억,,82593,N,N,0,N,00,N
20250416,160311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13960,-540,5,-3.72,33036400,2289,129.03,14550,14600,13700,18850,10150,14500,14432.68,2.54,0,54,14606,14552,14446,14392,14286,14580,14420,167,4350,5000,10150,10,1,3243585,453,-1.30,0.17,12,0.07,-10763.00,83253.00,18740,20240805,-25.51,11770,20241209,18.61,14850,-5.99,20250327,12260,13.87,20250120,18740,-25.51,20240805,11770,18.61,20241209,0.02,Y,016250,5000,167 억,,82540,N,N,0,N,00,N
20250416,150315,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14200,-300,5,-2.07,30330840,2098,118.26,14550,14600,13700,18850,10150,14500,14457.03,2.54,0,79,14606,14552,14446,14392,14286,14580,14420,167,4350,5000,10150,10,1,3243585,461,-1.32,0.17,12,0.06,-10763.00,83253.00,18740,20240805,-24.23,11770,20241209,20.65,14850,-4.38,20250327,12260,15.82,20250120,18740,-24.23,20240805,11770,20.65,20241209,0.02,Y,016250,5000,167 억,,82540,N,N,0,N,00,N
20250416,140314,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14570,70,2,0.48,23662120,1629,91.83,14550,14600,14300,18850,10150,14500,14525.55,2.54,0,28,14606,14552,14446,14392,14286,14580,14420,167,4350,5000,10150,10,1,3243585,473,-1.35,0.18,12,0.05,-10763.00,83253.00,18740,20240805,-22.25,11770,20241209,23.79,14850,-1.89,20250327,12260,18.84,20250120,18740,-22.25,20240805,11770,23.79,20241209,0.02,Y,016250,5000,167 억,,82540,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 20250417 160313 57 100.00 KOSDAQ 건설 N N N N N 14800 840 2 6.02 188909965 13017 568.68 14110 14800 14110 18140 9780 13960 14512.45 2.55 0 521 14986 14472 14086 13572 13186 14280 13380 167 4180 5000 9770 10 1 3243585 480 -1.38 0.18 12 0.40 -10763.00 83253.00 18740 20240805 -21.02 11770 20241209 25.74 14850 -0.34 20250327 12260 20.72 20250120 18740 -21.02 20240805 11770 25.74 20241209 0.02 Y 016250 5000 167 억 82593 N N 0 N 00 N
3 20250417 150314 57 100.00 KOSDAQ 건설 N N N N N 14750 790 2 5.66 182382475 12575 549.37 14110 14750 14110 18140 9780 13960 14503.58 2.55 0 457 14986 14472 14086 13572 13186 14280 13380 167 4180 5000 9770 10 1 3243585 478 -1.37 0.18 12 0.39 -10763.00 83253.00 18740 20240805 -21.29 11770 20241209 25.32 14850 -0.67 20250327 12260 20.31 20250120 18740 -21.29 20240805 11770 25.32 20241209 0.02 Y 016250 5000 167 억 82593 N N 0 N 00 N
4 20250417 140315 57 100.00 KOSDAQ 건설 N N N N N 14550 590 2 4.23 152973450 10561 461.38 14110 14630 14110 18140 9780 13960 14484.75 2.55 0 206 14986 14472 14086 13572 13186 14280 13380 167 4180 5000 9770 10 1 3243585 472 -1.35 0.17 12 0.33 -10763.00 83253.00 18740 20240805 -22.36 11770 20241209 23.62 14850 -2.02 20250327 12260 18.68 20250120 18740 -22.36 20240805 11770 23.62 20241209 0.02 Y 016250 5000 167 억 82593 N N 0 N 00 N
5 20250417 130315 57 100.00 KOSDAQ 건설 N N N N N 14560 600 2 4.30 133857340 9249 404.06 14110 14580 14110 18140 9780 13960 14472.63 2.55 0 142 14986 14472 14086 13572 13186 14280 13380 167 4180 5000 9770 10 1 3243585 472 -1.35 0.17 12 0.29 -10763.00 83253.00 18740 20240805 -22.31 11770 20241209 23.70 14850 -1.95 20250327 12260 18.76 20250120 18740 -22.31 20240805 11770 23.70 20241209 0.02 Y 016250 5000 167 억 82593 N N 0 N 00 N
6 20250417 120314 57 100.00 KOSDAQ 건설 N N N N N 14490 530 2 3.80 99720510 6884 300.74 14110 14580 14110 18140 9780 13960 14485.84 2.55 0 136 14986 14472 14086 13572 13186 14280 13380 167 4180 5000 9770 10 1 3243585 470 -1.35 0.17 12 0.21 -10763.00 83253.00 18740 20240805 -22.68 11770 20241209 23.11 14850 -2.42 20250327 12260 18.19 20250120 18740 -22.68 20240805 11770 23.11 20241209 0.02 Y 016250 5000 167 억 82593 N N 0 N 00 N
7 20250417 110314 57 100.00 KOSDAQ 건설 N N N N N 14470 510 2 3.65 99242630 6851 299.30 14110 14580 14110 18140 9780 13960 14485.86 2.55 0 134 14986 14472 14086 13572 13186 14280 13380 167 4180 5000 9770 10 1 3243585 469 -1.34 0.17 12 0.21 -10763.00 83253.00 18740 20240805 -22.79 11770 20241209 22.94 14850 -2.56 20250327 12260 18.03 20250120 18740 -22.79 20240805 11770 22.94 20241209 0.02 Y 016250 5000 167 억 82593 N N 0 N 00 N
8 20250417 100314 57 100.00 KOSDAQ 건설 N N N N N 14550 590 2 4.23 87804540 6059 264.70 14110 14580 14110 18140 9780 13960 14491.59 2.55 0 80 14986 14472 14086 13572 13186 14280 13380 167 4180 5000 9770 10 1 3243585 472 -1.35 0.17 12 0.19 -10763.00 83253.00 18740 20240805 -22.36 11770 20241209 23.62 14850 -2.02 20250327 12260 18.68 20250120 18740 -22.36 20240805 11770 23.62 20241209 0.02 Y 016250 5000 167 억 82593 N N 0 N 00 N
9 20250417 090315 57 100.00 KOSDAQ 건설 N N N N N 14430 470 2 3.37 6306200 436 19.05 14110 14500 14110 18140 9780 13960 14463.76 2.55 0 11 14986 14472 14086 13572 13186 14280 13380 167 4180 5000 9770 10 1 3243585 468 -1.34 0.17 12 0.01 -10763.00 83253.00 18740 20240805 -23.00 11770 20241209 22.60 14850 -2.83 20250327 12260 17.70 20250120 18740 -23.00 20240805 11770 22.60 20241209 0.02 Y 016250 5000 167 억 82593 N N 0 N 00 N
10 20250416 160311 57 100.00 KOSDAQ 건설 N N N N N 13960 -540 5 -3.72 33036400 2289 129.03 14550 14600 13700 18850 10150 14500 14432.68 2.54 0 54 14606 14552 14446 14392 14286 14580 14420 167 4350 5000 10150 10 1 3243585 453 -1.30 0.17 12 0.07 -10763.00 83253.00 18740 20240805 -25.51 11770 20241209 18.61 14850 -5.99 20250327 12260 13.87 20250120 18740 -25.51 20240805 11770 18.61 20241209 0.02 Y 016250 5000 167 억 82540 N N 0 N 00 N
11 20250416 150315 57 100.00 KOSDAQ 건설 N N N N N 14200 -300 5 -2.07 30330840 2098 118.26 14550 14600 13700 18850 10150 14500 14457.03 2.54 0 79 14606 14552 14446 14392 14286 14580 14420 167 4350 5000 10150 10 1 3243585 461 -1.32 0.17 12 0.06 -10763.00 83253.00 18740 20240805 -24.23 11770 20241209 20.65 14850 -4.38 20250327 12260 15.82 20250120 18740 -24.23 20240805 11770 20.65 20241209 0.02 Y 016250 5000 167 억 82540 N N 0 N 00 N
12 20250416 140314 57 100.00 KOSDAQ 건설 N N N N N 14570 70 2 0.48 23662120 1629 91.83 14550 14600 14300 18850 10150 14500 14525.55 2.54 0 28 14606 14552 14446 14392 14286 14580 14420 167 4350 5000 10150 10 1 3243585 473 -1.35 0.18 12 0.05 -10763.00 83253.00 18740 20240805 -22.25 11770 20241209 23.79 14850 -1.89 20250327 12260 18.84 20250120 18740 -22.25 20240805 11770 23.79 20241209 0.02 Y 016250 5000 167 억 82540 N N 0 N 00 N