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
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
20250414,160314,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2820,-25,5,-0.88,195169709,69259,224.32,2845,2885,2790,3695,1995,2845,2817.97,2.75,0,2875,2928,2886,2818,2776,2708,2900,2790,610,850,5000,1930,5,1,11668027,329,5.95,0.30,12,0.59,474.00,9345.00,4280,20240820,-34.11,2170,20240705,29.95,3475,-18.85,20250225,2525,11.68,20250407,4280,-34.11,20240820,2170,29.95,20240705,0.02,Y,017000,5000,609 억,,320784,N,N,2808,N,00,N
20250414,150316,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2815,-30,5,-1.05,186921819,66336,214.85,2845,2885,2790,3695,1995,2845,2817.80,2.75,0,2504,2928,2886,2818,2776,2708,2900,2790,610,850,5000,1930,5,1,11668027,328,5.94,0.30,12,0.57,474.00,9345.00,4280,20240820,-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,,320784,N,N,2028,N,00,N
20250414,140316,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2805,-40,5,-1.41,170037144,60326,195.39,2845,2885,2790,3695,1995,2845,2818.64,2.75,0,2377,2928,2886,2818,2776,2708,2900,2790,610,850,5000,1930,5,1,11668027,327,5.92,0.30,12,0.52,474.00,9345.00,4280,20240820,-34.46,2170,20240705,29.26,3475,-19.28,20250225,2525,11.09,20250407,4280,-34.46,20240820,2170,29.26,20240705,0.02,Y,017000,5000,609 억,,320784,N,N,2028,N,00,N
20250414,130316,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2815,-30,5,-1.05,154479329,54785,177.44,2845,2885,2790,3695,1995,2845,2819.74,2.75,0,4913,2928,2886,2818,2776,2708,2900,2790,610,850,5000,1930,5,1,11668027,328,5.94,0.30,12,0.47,474.00,9345.00,4280,20240820,-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,,320784,N,N,2028,N,00,N
20250414,120316,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2825,-20,5,-0.70,133959694,47503,153.86,2845,2885,2790,3695,1995,2845,2820.03,2.75,0,5546,2928,2886,2818,2776,2708,2900,2790,610,850,5000,1930,5,1,11668027,330,5.96,0.30,12,0.41,474.00,9345.00,4280,20240820,-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,,320784,N,N,2028,N,00,N
20250414,110314,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2835,-10,5,-0.35,82866962,29292,94.87,2845,2885,2800,3695,1995,2845,2829.00,2.75,0,-2265,2928,2886,2818,2776,2708,2900,2790,610,850,5000,1930,5,1,11668027,331,5.98,0.30,12,0.25,474.00,9345.00,4280,20240820,-33.76,2170,20240705,30.65,3475,-18.42,20250225,2525,12.28,20250407,4280,-33.76,20240820,2170,30.65,20240705,0.02,Y,017000,5000,609 억,,320784,N,N,2028,N,00,N
20250414,100315,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2830,-15,5,-0.53,78162522,27633,89.50,2845,2885,2800,3695,1995,2845,2828.59,2.75,0,-2068,2928,2886,2818,2776,2708,2900,2790,610,850,5000,1930,5,1,11668027,330,5.97,0.30,12,0.24,474.00,9345.00,4280,20240820,-33.88,2170,20240705,30.41,3475,-18.56,20250225,2525,12.08,20250407,4280,-33.88,20240820,2170,30.41,20240705,0.02,Y,017000,5000,609 억,,320784,N,N,2028,N,00,N
20250414,090316,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2825,-20,5,-0.70,4379610,1540,4.99,2845,2885,2825,3695,1995,2845,2843.90,2.75,0,179,2928,2886,2818,2776,2708,2900,2790,610,850,5000,1930,5,1,11668027,330,5.96,0.30,12,0.01,474.00,9345.00,4280,20240820,-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,,320784,N,N,2028,N,00,N
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
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 160314 57 100.00 KOSDAQ 건설 N N N N N 2820 -25 5 -0.88 195169709 69259 224.32 2845 2885 2790 3695 1995 2845 2817.97 2.75 0 2875 2928 2886 2818 2776 2708 2900 2790 610 850 5000 1930 5 1 11668027 329 5.95 0.30 12 0.59 474.00 9345.00 4280 20240820 -34.11 2170 20240705 29.95 3475 -18.85 20250225 2525 11.68 20250407 4280 -34.11 20240820 2170 29.95 20240705 0.02 Y 017000 5000 609 억 320784 N N 2808 N 00 N
3 20250414 150316 57 100.00 KOSDAQ 건설 N N N N N 2815 -30 5 -1.05 186921819 66336 214.85 2845 2885 2790 3695 1995 2845 2817.80 2.75 0 2504 2928 2886 2818 2776 2708 2900 2790 610 850 5000 1930 5 1 11668027 328 5.94 0.30 12 0.57 474.00 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 320784 N N 2028 N 00 N
4 20250414 140316 57 100.00 KOSDAQ 건설 N N N N N 2805 -40 5 -1.41 170037144 60326 195.39 2845 2885 2790 3695 1995 2845 2818.64 2.75 0 2377 2928 2886 2818 2776 2708 2900 2790 610 850 5000 1930 5 1 11668027 327 5.92 0.30 12 0.52 474.00 9345.00 4280 20240820 -34.46 2170 20240705 29.26 3475 -19.28 20250225 2525 11.09 20250407 4280 -34.46 20240820 2170 29.26 20240705 0.02 Y 017000 5000 609 억 320784 N N 2028 N 00 N
5 20250414 130316 57 100.00 KOSDAQ 건설 N N N N N 2815 -30 5 -1.05 154479329 54785 177.44 2845 2885 2790 3695 1995 2845 2819.74 2.75 0 4913 2928 2886 2818 2776 2708 2900 2790 610 850 5000 1930 5 1 11668027 328 5.94 0.30 12 0.47 474.00 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 320784 N N 2028 N 00 N
6 20250414 120316 57 100.00 KOSDAQ 건설 N N N N N 2825 -20 5 -0.70 133959694 47503 153.86 2845 2885 2790 3695 1995 2845 2820.03 2.75 0 5546 2928 2886 2818 2776 2708 2900 2790 610 850 5000 1930 5 1 11668027 330 5.96 0.30 12 0.41 474.00 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 320784 N N 2028 N 00 N
7 20250414 110314 57 100.00 KOSDAQ 건설 N N N N N 2835 -10 5 -0.35 82866962 29292 94.87 2845 2885 2800 3695 1995 2845 2829.00 2.75 0 -2265 2928 2886 2818 2776 2708 2900 2790 610 850 5000 1930 5 1 11668027 331 5.98 0.30 12 0.25 474.00 9345.00 4280 20240820 -33.76 2170 20240705 30.65 3475 -18.42 20250225 2525 12.28 20250407 4280 -33.76 20240820 2170 30.65 20240705 0.02 Y 017000 5000 609 억 320784 N N 2028 N 00 N
8 20250414 100315 57 100.00 KOSDAQ 건설 N N N N N 2830 -15 5 -0.53 78162522 27633 89.50 2845 2885 2800 3695 1995 2845 2828.59 2.75 0 -2068 2928 2886 2818 2776 2708 2900 2790 610 850 5000 1930 5 1 11668027 330 5.97 0.30 12 0.24 474.00 9345.00 4280 20240820 -33.88 2170 20240705 30.41 3475 -18.56 20250225 2525 12.08 20250407 4280 -33.88 20240820 2170 30.41 20240705 0.02 Y 017000 5000 609 억 320784 N N 2028 N 00 N
9 20250414 090316 57 100.00 KOSDAQ 건설 N N N N N 2825 -20 5 -0.70 4379610 1540 4.99 2845 2885 2825 3695 1995 2845 2843.90 2.75 0 179 2928 2886 2818 2776 2708 2900 2790 610 850 5000 1930 5 1 11668027 330 5.96 0.30 12 0.01 474.00 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 320784 N N 2028 N 00 N
10 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
11 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
12 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