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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011370/price/prices-20250501.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
20250516,160232,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,851,5,2,0.59,55492915,65397,61.48,851,854,839,1099,593,846,848.55,1.94,0,-9476,864,854,847,837,830,851,834,504,253,500,620,1,1,100894865,859,4.46,0.16,12,0.06,191.00,5227.00,930,20241219,-8.49,705,20240806,20.71,900,-5.44,20250408,748,13.77,20250122,930,-8.49,20241219,705,20.71,20240806,0.31,Y,011370,500,504 억,,1957124,N,N,0,N,00,N
20250516,150235,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,850,4,2,0.47,53342506,62864,59.10,851,854,839,1099,593,846,848.54,1.94,0,-9715,864,854,847,837,830,851,834,504,253,500,620,1,1,100894865,858,4.45,0.16,12,0.06,191.00,5227.00,930,20241219,-8.60,705,20240806,20.57,900,-5.56,20250408,748,13.64,20250122,930,-8.60,20241219,705,20.57,20240806,0.31,Y,011370,500,504 억,,1957124,N,N,0,N,00,N
20250516,140235,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,853,7,2,0.83,52835538,62268,58.54,851,854,839,1099,593,846,848.52,1.94,0,-9956,864,854,847,837,830,851,834,504,253,500,620,1,1,100894865,861,4.47,0.16,12,0.06,191.00,5227.00,930,20241219,-8.28,705,20240806,20.99,900,-5.22,20250408,748,14.04,20250122,930,-8.28,20241219,705,20.99,20240806,0.31,Y,011370,500,504 억,,1957124,N,N,0,N,00,N
20250516,130234,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,846,0,3,0.00,48544662,57236,53.81,851,854,839,1099,593,846,848.15,1.94,0,-9892,864,854,847,837,830,851,834,504,253,500,620,1,1,100894865,854,4.43,0.16,12,0.06,191.00,5227.00,930,20241219,-9.03,705,20240806,20.00,900,-6.00,20250408,748,13.10,20250122,930,-9.03,20241219,705,20.00,20240806,0.31,Y,011370,500,504 억,,1957124,N,N,0,N,00,N
20250516,120234,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,848,2,2,0.24,45616431,53776,50.55,851,854,839,1099,593,846,848.27,1.94,0,-9890,864,854,847,837,830,851,834,504,253,500,620,1,1,100894865,856,4.44,0.16,12,0.05,191.00,5227.00,930,20241219,-8.82,705,20240806,20.28,900,-5.78,20250408,748,13.37,20250122,930,-8.82,20241219,705,20.28,20240806,0.31,Y,011370,500,504 억,,1957124,N,N,0,N,00,N
20250516,110227,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,854,8,2,0.95,32590616,38474,36.17,851,854,839,1099,593,846,847.08,1.94,0,-2804,864,854,847,837,830,851,834,504,253,500,620,1,1,100894865,862,4.47,0.16,12,0.04,191.00,5227.00,930,20241219,-8.17,705,20240806,21.13,900,-5.11,20250408,748,14.17,20250122,930,-8.17,20241219,705,21.13,20240806,0.31,Y,011370,500,504 억,,1957124,N,N,0,N,00,N
20250516,100236,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,850,4,2,0.47,17344343,20524,19.29,851,851,839,1099,593,846,845.08,1.94,0,-2772,864,854,847,837,830,851,834,504,253,500,620,1,1,100894865,858,4.45,0.16,12,0.02,191.00,5227.00,930,20241219,-8.60,705,20240806,20.57,900,-5.56,20250408,748,13.64,20250122,930,-8.60,20241219,705,20.57,20240806,0.31,Y,011370,500,504 억,,1957124,N,N,0,N,00,N
20250516,090235,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,851,5,2,0.59,1091833,1283,1.21,851,851,851,1099,593,846,851.00,1.94,0,0,864,854,847,837,830,851,834,504,253,500,620,1,1,100894865,859,4.46,0.16,12,0.00,191.00,5227.00,930,20241219,-8.49,705,20240806,20.71,900,-5.44,20250408,748,13.77,20250122,930,-8.49,20241219,705,20.71,20240806,0.31,Y,011370,500,504 억,,1957124,N,N,0,N,00,N
20250515,160248,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,846,2,2,0.24,90128642,106272,156.04,851,857,840,1097,591,844,848.11,1.95,0,-8819,865,854,849,838,833,852,836,504,253,500,620,1,1,100894865,854,4.43,0.16,12,0.11,191.00,5227.00,930,20241219,-9.03,705,20240806,20.00,900,-6.00,20250408,748,13.10,20250122,930,-9.03,20241219,705,20.00,20240806,0.31,Y,011370,500,504 억,,1965943,N,N,0,N,00,N
20250515,150249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,852,8,2,0.95,80178166,94570,138.86,851,857,840,1097,591,844,847.82,1.95,0,-9796,865,854,849,838,833,852,836,504,253,500,620,1,1,100894865,860,4.46,0.16,12,0.09,191.00,5227.00,930,20241219,-8.39,705,20240806,20.85,900,-5.33,20250408,748,13.90,20250122,930,-8.39,20241219,705,20.85,20240806,0.31,Y,011370,500,504 억,,1965943,N,N,0,N,00,N
20250515,140249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,848,4,2,0.47,17005427,20181,29.63,851,851,840,1097,591,844,842.65,1.95,0,-3098,865,854,849,838,833,852,836,504,253,500,620,1,1,100894865,856,4.44,0.16,12,0.02,191.00,5227.00,930,20241219,-8.82,705,20240806,20.28,900,-5.78,20250408,748,13.37,20250122,930,-8.82,20241219,705,20.28,20240806,0.31,Y,011370,500,504 억,,1965943,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 20250516 160232 57 100.00 KOSDAQ 건설 N N N N N 851 5 2 0.59 55492915 65397 61.48 851 854 839 1099 593 846 848.55 1.94 0 -9476 864 854 847 837 830 851 834 504 253 500 620 1 1 100894865 859 4.46 0.16 12 0.06 191.00 5227.00 930 20241219 -8.49 705 20240806 20.71 900 -5.44 20250408 748 13.77 20250122 930 -8.49 20241219 705 20.71 20240806 0.31 Y 011370 500 504 억 1957124 N N 0 N 00 N
3 20250516 150235 57 100.00 KOSDAQ 건설 N N N N N 850 4 2 0.47 53342506 62864 59.10 851 854 839 1099 593 846 848.54 1.94 0 -9715 864 854 847 837 830 851 834 504 253 500 620 1 1 100894865 858 4.45 0.16 12 0.06 191.00 5227.00 930 20241219 -8.60 705 20240806 20.57 900 -5.56 20250408 748 13.64 20250122 930 -8.60 20241219 705 20.57 20240806 0.31 Y 011370 500 504 억 1957124 N N 0 N 00 N
4 20250516 140235 57 100.00 KOSDAQ 건설 N N N N N 853 7 2 0.83 52835538 62268 58.54 851 854 839 1099 593 846 848.52 1.94 0 -9956 864 854 847 837 830 851 834 504 253 500 620 1 1 100894865 861 4.47 0.16 12 0.06 191.00 5227.00 930 20241219 -8.28 705 20240806 20.99 900 -5.22 20250408 748 14.04 20250122 930 -8.28 20241219 705 20.99 20240806 0.31 Y 011370 500 504 억 1957124 N N 0 N 00 N
5 20250516 130234 57 100.00 KOSDAQ 건설 N N N N N 846 0 3 0.00 48544662 57236 53.81 851 854 839 1099 593 846 848.15 1.94 0 -9892 864 854 847 837 830 851 834 504 253 500 620 1 1 100894865 854 4.43 0.16 12 0.06 191.00 5227.00 930 20241219 -9.03 705 20240806 20.00 900 -6.00 20250408 748 13.10 20250122 930 -9.03 20241219 705 20.00 20240806 0.31 Y 011370 500 504 억 1957124 N N 0 N 00 N
6 20250516 120234 57 100.00 KOSDAQ 건설 N N N N N 848 2 2 0.24 45616431 53776 50.55 851 854 839 1099 593 846 848.27 1.94 0 -9890 864 854 847 837 830 851 834 504 253 500 620 1 1 100894865 856 4.44 0.16 12 0.05 191.00 5227.00 930 20241219 -8.82 705 20240806 20.28 900 -5.78 20250408 748 13.37 20250122 930 -8.82 20241219 705 20.28 20240806 0.31 Y 011370 500 504 억 1957124 N N 0 N 00 N
7 20250516 110227 57 100.00 KOSDAQ 건설 N N N N N 854 8 2 0.95 32590616 38474 36.17 851 854 839 1099 593 846 847.08 1.94 0 -2804 864 854 847 837 830 851 834 504 253 500 620 1 1 100894865 862 4.47 0.16 12 0.04 191.00 5227.00 930 20241219 -8.17 705 20240806 21.13 900 -5.11 20250408 748 14.17 20250122 930 -8.17 20241219 705 21.13 20240806 0.31 Y 011370 500 504 억 1957124 N N 0 N 00 N
8 20250516 100236 57 100.00 KOSDAQ 건설 N N N N N 850 4 2 0.47 17344343 20524 19.29 851 851 839 1099 593 846 845.08 1.94 0 -2772 864 854 847 837 830 851 834 504 253 500 620 1 1 100894865 858 4.45 0.16 12 0.02 191.00 5227.00 930 20241219 -8.60 705 20240806 20.57 900 -5.56 20250408 748 13.64 20250122 930 -8.60 20241219 705 20.57 20240806 0.31 Y 011370 500 504 억 1957124 N N 0 N 00 N
9 20250516 090235 57 100.00 KOSDAQ 건설 N N N N N 851 5 2 0.59 1091833 1283 1.21 851 851 851 1099 593 846 851.00 1.94 0 0 864 854 847 837 830 851 834 504 253 500 620 1 1 100894865 859 4.46 0.16 12 0.00 191.00 5227.00 930 20241219 -8.49 705 20240806 20.71 900 -5.44 20250408 748 13.77 20250122 930 -8.49 20241219 705 20.71 20240806 0.31 Y 011370 500 504 억 1957124 N N 0 N 00 N
10 20250515 160248 57 100.00 KOSDAQ 건설 N N N N N 846 2 2 0.24 90128642 106272 156.04 851 857 840 1097 591 844 848.11 1.95 0 -8819 865 854 849 838 833 852 836 504 253 500 620 1 1 100894865 854 4.43 0.16 12 0.11 191.00 5227.00 930 20241219 -9.03 705 20240806 20.00 900 -6.00 20250408 748 13.10 20250122 930 -9.03 20241219 705 20.00 20240806 0.31 Y 011370 500 504 억 1965943 N N 0 N 00 N
11 20250515 150249 57 100.00 KOSDAQ 건설 N N N N N 852 8 2 0.95 80178166 94570 138.86 851 857 840 1097 591 844 847.82 1.95 0 -9796 865 854 849 838 833 852 836 504 253 500 620 1 1 100894865 860 4.46 0.16 12 0.09 191.00 5227.00 930 20241219 -8.39 705 20240806 20.85 900 -5.33 20250408 748 13.90 20250122 930 -8.39 20241219 705 20.85 20240806 0.31 Y 011370 500 504 억 1965943 N N 0 N 00 N
12 20250515 140249 57 100.00 KOSDAQ 건설 N N N N N 848 4 2 0.47 17005427 20181 29.63 851 851 840 1097 591 844 842.65 1.95 0 -3098 865 854 849 838 833 852 836 504 253 500 620 1 1 100894865 856 4.44 0.16 12 0.02 191.00 5227.00 930 20241219 -8.82 705 20240806 20.28 900 -5.78 20250408 748 13.37 20250122 930 -8.82 20241219 705 20.28 20240806 0.31 Y 011370 500 504 억 1965943 N N 0 N 00 N