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
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
20250414,160310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14390,260,2,1.84,6924780,482,44.51,14290,14400,14290,18360,9900,14130,14366.76,2.54,0,9,14510,14320,14210,14020,13910,14280,13980,167,4230,5000,9890,10,1,3243585,467,-1.34,0.17,12,0.01,-10763.00,83253.00,18740,20240805,-23.21,11770,20241209,22.26,14850,-3.10,20250327,12260,17.37,20250120,18740,-23.21,20240805,11770,22.26,20241209,0.02,Y,016250,5000,167 억,,82546,N,N,0,N,00,N
20250414,150312,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14380,250,2,1.77,5744800,400,36.93,14290,14400,14290,18360,9900,14130,14362.00,2.54,0,17,14510,14320,14210,14020,13910,14280,13980,167,4230,5000,9890,10,1,3243585,466,-1.34,0.17,12,0.01,-10763.00,83253.00,18740,20240805,-23.27,11770,20241209,22.18,14850,-3.16,20250327,12260,17.29,20250120,18740,-23.27,20240805,11770,22.18,20241209,0.02,Y,016250,5000,167 억,,82546,N,N,0,N,00,N
20250414,140312,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14380,250,2,1.77,4810500,335,30.93,14290,14400,14290,18360,9900,14130,14359.70,2.54,0,7,14510,14320,14210,14020,13910,14280,13980,167,4230,5000,9890,10,1,3243585,466,-1.34,0.17,12,0.01,-10763.00,83253.00,18740,20240805,-23.27,11770,20241209,22.18,14850,-3.16,20250327,12260,17.29,20250120,18740,-23.27,20240805,11770,22.18,20241209,0.02,Y,016250,5000,167 억,,82546,N,N,0,N,00,N
20250414,130312,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14380,250,2,1.77,4738600,330,30.47,14290,14400,14290,18360,9900,14130,14359.39,2.54,0,5,14510,14320,14210,14020,13910,14280,13980,167,4230,5000,9890,10,1,3243585,466,-1.34,0.17,12,0.01,-10763.00,83253.00,18740,20240805,-23.27,11770,20241209,22.18,14850,-3.16,20250327,12260,17.29,20250120,18740,-23.27,20240805,11770,22.18,20241209,0.02,Y,016250,5000,167 억,,82546,N,N,0,N,00,N
20250414,120312,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14380,250,2,1.77,4637940,323,29.82,14290,14400,14290,18360,9900,14130,14358.95,2.54,0,5,14510,14320,14210,14020,13910,14280,13980,167,4230,5000,9890,10,1,3243585,466,-1.34,0.17,12,0.01,-10763.00,83253.00,18740,20240805,-23.27,11770,20241209,22.18,14850,-3.16,20250327,12260,17.29,20250120,18740,-23.27,20240805,11770,22.18,20241209,0.02,Y,016250,5000,167 억,,82546,N,N,0,N,00,N
20250414,110310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14290,160,2,1.13,3877760,270,24.93,14290,14400,14290,18360,9900,14130,14362.07,2.54,0,0,14510,14320,14210,14020,13910,14280,13980,167,4230,5000,9890,10,1,3243585,464,-1.33,0.17,12,0.01,-10763.00,83253.00,18740,20240805,-23.75,11770,20241209,21.41,14850,-3.77,20250327,12260,16.56,20250120,18740,-23.75,20240805,11770,21.41,20241209,0.02,Y,016250,5000,167 억,,82546,N,N,0,N,00,N
20250414,100312,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14390,260,2,1.84,1106515,77,7.11,14290,14400,14290,18360,9900,14130,14370.32,2.54,0,-2,14510,14320,14210,14020,13910,14280,13980,167,4230,5000,9890,10,1,3243585,467,-1.34,0.17,12,0.00,-10763.00,83253.00,18740,20240805,-23.21,11770,20241209,22.26,14850,-3.10,20250327,12260,17.37,20250120,18740,-23.21,20240805,11770,22.26,20241209,0.02,Y,016250,5000,167 억,,82546,N,N,0,N,00,N
20250414,090312,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14400,270,2,1.91,372690,26,2.40,14290,14400,14290,18360,9900,14130,14334.23,2.54,0,-2,14510,14320,14210,14020,13910,14280,13980,167,4230,5000,9890,10,1,3243585,467,-1.34,0.17,12,0.00,-10763.00,83253.00,18740,20240805,-23.16,11770,20241209,22.34,14850,-3.03,20250327,12260,17.46,20250120,18740,-23.16,20240805,11770,22.34,20241209,0.02,Y,016250,5000,167 억,,82546,N,N,0,N,00,N
20250411,160309,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14130,40,2,0.28,15337250,1083,30.68,14130,14400,14100,18310,9870,14090,14161.82,2.54,0,-2,14630,14360,14180,13910,13730,14270,13820,167,4220,5000,9860,10,1,3243585,458,-1.31,0.17,12,0.03,-10763.00,83253.00,18740,20240805,-24.60,11770,20241209,20.05,14850,-4.85,20250327,12260,15.25,20250120,18740,-24.60,20240805,11770,20.05,20241209,0.02,Y,016250,5000,167 억,,82548,N,N,0,N,00,N
20250411,150311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14110,20,2,0.14,12511250,883,25.01,14130,14400,14100,18310,9870,14090,14169.03,2.54,0,37,14630,14360,14180,13910,13730,14270,13820,167,4220,5000,9860,10,1,3243585,458,-1.31,0.17,12,0.03,-10763.00,83253.00,18740,20240805,-24.71,11770,20241209,19.88,14850,-4.98,20250327,12260,15.09,20250120,18740,-24.71,20240805,11770,19.88,20241209,0.02,Y,016250,5000,167 억,,82548,N,N,0,N,00,N
20250411,140311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14130,40,2,0.28,12483020,881,24.96,14130,14400,14100,18310,9870,14090,14169.15,2.54,0,37,14630,14360,14180,13910,13730,14270,13820,167,4220,5000,9860,10,1,3243585,458,-1.31,0.17,12,0.03,-10763.00,83253.00,18740,20240805,-24.60,11770,20241209,20.05,14850,-4.85,20250327,12260,15.25,20250120,18740,-24.60,20240805,11770,20.05,20241209,0.02,Y,016250,5000,167 억,,82548,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 20250414 160310 57 100.00 KOSDAQ 건설 N N N N N 14390 260 2 1.84 6924780 482 44.51 14290 14400 14290 18360 9900 14130 14366.76 2.54 0 9 14510 14320 14210 14020 13910 14280 13980 167 4230 5000 9890 10 1 3243585 467 -1.34 0.17 12 0.01 -10763.00 83253.00 18740 20240805 -23.21 11770 20241209 22.26 14850 -3.10 20250327 12260 17.37 20250120 18740 -23.21 20240805 11770 22.26 20241209 0.02 Y 016250 5000 167 억 82546 N N 0 N 00 N
3 20250414 150312 57 100.00 KOSDAQ 건설 N N N N N 14380 250 2 1.77 5744800 400 36.93 14290 14400 14290 18360 9900 14130 14362.00 2.54 0 17 14510 14320 14210 14020 13910 14280 13980 167 4230 5000 9890 10 1 3243585 466 -1.34 0.17 12 0.01 -10763.00 83253.00 18740 20240805 -23.27 11770 20241209 22.18 14850 -3.16 20250327 12260 17.29 20250120 18740 -23.27 20240805 11770 22.18 20241209 0.02 Y 016250 5000 167 억 82546 N N 0 N 00 N
4 20250414 140312 57 100.00 KOSDAQ 건설 N N N N N 14380 250 2 1.77 4810500 335 30.93 14290 14400 14290 18360 9900 14130 14359.70 2.54 0 7 14510 14320 14210 14020 13910 14280 13980 167 4230 5000 9890 10 1 3243585 466 -1.34 0.17 12 0.01 -10763.00 83253.00 18740 20240805 -23.27 11770 20241209 22.18 14850 -3.16 20250327 12260 17.29 20250120 18740 -23.27 20240805 11770 22.18 20241209 0.02 Y 016250 5000 167 억 82546 N N 0 N 00 N
5 20250414 130312 57 100.00 KOSDAQ 건설 N N N N N 14380 250 2 1.77 4738600 330 30.47 14290 14400 14290 18360 9900 14130 14359.39 2.54 0 5 14510 14320 14210 14020 13910 14280 13980 167 4230 5000 9890 10 1 3243585 466 -1.34 0.17 12 0.01 -10763.00 83253.00 18740 20240805 -23.27 11770 20241209 22.18 14850 -3.16 20250327 12260 17.29 20250120 18740 -23.27 20240805 11770 22.18 20241209 0.02 Y 016250 5000 167 억 82546 N N 0 N 00 N
6 20250414 120312 57 100.00 KOSDAQ 건설 N N N N N 14380 250 2 1.77 4637940 323 29.82 14290 14400 14290 18360 9900 14130 14358.95 2.54 0 5 14510 14320 14210 14020 13910 14280 13980 167 4230 5000 9890 10 1 3243585 466 -1.34 0.17 12 0.01 -10763.00 83253.00 18740 20240805 -23.27 11770 20241209 22.18 14850 -3.16 20250327 12260 17.29 20250120 18740 -23.27 20240805 11770 22.18 20241209 0.02 Y 016250 5000 167 억 82546 N N 0 N 00 N
7 20250414 110310 57 100.00 KOSDAQ 건설 N N N N N 14290 160 2 1.13 3877760 270 24.93 14290 14400 14290 18360 9900 14130 14362.07 2.54 0 0 14510 14320 14210 14020 13910 14280 13980 167 4230 5000 9890 10 1 3243585 464 -1.33 0.17 12 0.01 -10763.00 83253.00 18740 20240805 -23.75 11770 20241209 21.41 14850 -3.77 20250327 12260 16.56 20250120 18740 -23.75 20240805 11770 21.41 20241209 0.02 Y 016250 5000 167 억 82546 N N 0 N 00 N
8 20250414 100312 57 100.00 KOSDAQ 건설 N N N N N 14390 260 2 1.84 1106515 77 7.11 14290 14400 14290 18360 9900 14130 14370.32 2.54 0 -2 14510 14320 14210 14020 13910 14280 13980 167 4230 5000 9890 10 1 3243585 467 -1.34 0.17 12 0.00 -10763.00 83253.00 18740 20240805 -23.21 11770 20241209 22.26 14850 -3.10 20250327 12260 17.37 20250120 18740 -23.21 20240805 11770 22.26 20241209 0.02 Y 016250 5000 167 억 82546 N N 0 N 00 N
9 20250414 090312 57 100.00 KOSDAQ 건설 N N N N N 14400 270 2 1.91 372690 26 2.40 14290 14400 14290 18360 9900 14130 14334.23 2.54 0 -2 14510 14320 14210 14020 13910 14280 13980 167 4230 5000 9890 10 1 3243585 467 -1.34 0.17 12 0.00 -10763.00 83253.00 18740 20240805 -23.16 11770 20241209 22.34 14850 -3.03 20250327 12260 17.46 20250120 18740 -23.16 20240805 11770 22.34 20241209 0.02 Y 016250 5000 167 억 82546 N N 0 N 00 N
10 20250411 160309 57 100.00 KOSDAQ 건설 N N N N N 14130 40 2 0.28 15337250 1083 30.68 14130 14400 14100 18310 9870 14090 14161.82 2.54 0 -2 14630 14360 14180 13910 13730 14270 13820 167 4220 5000 9860 10 1 3243585 458 -1.31 0.17 12 0.03 -10763.00 83253.00 18740 20240805 -24.60 11770 20241209 20.05 14850 -4.85 20250327 12260 15.25 20250120 18740 -24.60 20240805 11770 20.05 20241209 0.02 Y 016250 5000 167 억 82548 N N 0 N 00 N
11 20250411 150311 57 100.00 KOSDAQ 건설 N N N N N 14110 20 2 0.14 12511250 883 25.01 14130 14400 14100 18310 9870 14090 14169.03 2.54 0 37 14630 14360 14180 13910 13730 14270 13820 167 4220 5000 9860 10 1 3243585 458 -1.31 0.17 12 0.03 -10763.00 83253.00 18740 20240805 -24.71 11770 20241209 19.88 14850 -4.98 20250327 12260 15.09 20250120 18740 -24.71 20240805 11770 19.88 20241209 0.02 Y 016250 5000 167 억 82548 N N 0 N 00 N
12 20250411 140311 57 100.00 KOSDAQ 건설 N N N N N 14130 40 2 0.28 12483020 881 24.96 14130 14400 14100 18310 9870 14090 14169.15 2.54 0 37 14630 14360 14180 13910 13730 14270 13820 167 4220 5000 9860 10 1 3243585 458 -1.31 0.17 12 0.03 -10763.00 83253.00 18740 20240805 -24.60 11770 20241209 20.05 14850 -4.85 20250327 12260 15.25 20250120 18740 -24.60 20240805 11770 20.05 20241209 0.02 Y 016250 5000 167 억 82548 N N 0 N 00 N