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
013120/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
20250516,160240,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2355,15,2,0.64,157616832,66836,91.22,2370,2370,2340,3040,1640,2340,2358.26,2.98,0,-18641,2416,2377,2351,2312,2286,2365,2300,454,700,500,1730,5,1,90808100,2139,11.66,0.20,12,0.07,202.00,11515.00,2905,20240718,-18.93,2150,20250407,9.53,2440,-3.48,20250227,2150,9.53,20250407,2905,-18.93,20240718,2150,9.53,20250407,0.35,Y,013120,500,454 억,,2706810,N,N,10296,N,00,N
20250516,150243,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2355,15,2,0.64,139454617,59134,80.71,2370,2370,2340,3040,1640,2340,2358.28,2.98,0,-19788,2416,2377,2351,2312,2286,2365,2300,454,700,500,1730,5,1,90808100,2139,11.66,0.20,12,0.07,202.00,11515.00,2905,20240718,-18.93,2150,20250407,9.53,2440,-3.48,20250227,2150,9.53,20250407,2905,-18.93,20240718,2150,9.53,20250407,0.35,Y,013120,500,454 억,,2706810,N,N,1045,N,00,N
20250516,140243,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2365,25,2,1.07,120904997,51269,69.97,2370,2370,2340,3040,1640,2340,2358.25,2.98,0,-19342,2416,2377,2351,2312,2286,2365,2300,454,700,500,1730,5,1,90808100,2148,11.71,0.21,12,0.06,202.00,11515.00,2905,20240718,-18.59,2150,20250407,10.00,2440,-3.07,20250227,2150,10.00,20250407,2905,-18.59,20240718,2150,10.00,20250407,0.35,Y,013120,500,454 억,,2706810,N,N,1045,N,00,N
20250516,130241,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2365,25,2,1.07,115468842,48969,66.83,2370,2370,2340,3040,1640,2340,2358.00,2.98,0,-18566,2416,2377,2351,2312,2286,2365,2300,454,700,500,1730,5,1,90808100,2148,11.71,0.21,12,0.05,202.00,11515.00,2905,20240718,-18.59,2150,20250407,10.00,2440,-3.07,20250227,2150,10.00,20250407,2905,-18.59,20240718,2150,10.00,20250407,0.35,Y,013120,500,454 억,,2706810,N,N,1045,N,00,N
20250516,120242,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2355,15,2,0.64,100643735,42692,58.27,2370,2370,2340,3040,1640,2340,2357.44,2.98,0,-16075,2416,2377,2351,2312,2286,2365,2300,454,700,500,1730,5,1,90808100,2139,11.66,0.20,12,0.05,202.00,11515.00,2905,20240718,-18.93,2150,20250407,9.53,2440,-3.48,20250227,2150,9.53,20250407,2905,-18.93,20240718,2150,9.53,20250407,0.35,Y,013120,500,454 억,,2706810,N,N,1045,N,00,N
20250516,110235,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2355,15,2,0.64,46950400,19942,27.22,2370,2370,2340,3040,1640,2340,2354.35,2.98,0,-7724,2416,2377,2351,2312,2286,2365,2300,454,700,500,1730,5,1,90808100,2139,11.66,0.20,12,0.02,202.00,11515.00,2905,20240718,-18.93,2150,20250407,9.53,2440,-3.48,20250227,2150,9.53,20250407,2905,-18.93,20240718,2150,9.53,20250407,0.35,Y,013120,500,454 억,,2706810,N,N,1045,N,00,N
20250516,100244,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2345,5,2,0.21,11063535,4708,6.43,2370,2370,2340,3040,1640,2340,2349.94,2.98,0,768,2416,2377,2351,2312,2286,2365,2300,454,700,500,1730,5,1,90808100,2129,11.61,0.20,12,0.01,202.00,11515.00,2905,20240718,-19.28,2150,20250407,9.07,2440,-3.89,20250227,2150,9.07,20250407,2905,-19.28,20240718,2150,9.07,20250407,0.35,Y,013120,500,454 억,,2706810,N,N,1045,N,00,N
20250516,090243,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2350,10,2,0.43,203035,86,0.12,2370,2370,2350,3040,1640,2340,2360.87,2.98,0,-27,2416,2377,2351,2312,2286,2365,2300,454,700,500,1730,5,1,90808100,2134,11.63,0.20,12,0.00,202.00,11515.00,2905,20240718,-19.10,2150,20250407,9.30,2440,-3.69,20250227,2150,9.30,20250407,2905,-19.10,20240718,2150,9.30,20250407,0.35,Y,013120,500,454 억,,2706810,N,N,1045,N,00,N
20250515,160257,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2340,-20,5,-0.85,173088350,73271,185.30,2380,2390,2325,3065,1655,2360,2362.30,2.97,0,22578,2413,2386,2348,2321,2283,2400,2335,454,705,500,1740,5,1,90808100,2125,11.58,0.20,12,0.08,202.00,11515.00,2905,20240718,-19.45,2150,20250407,8.84,2440,-4.10,20250227,2150,8.84,20250407,2905,-19.45,20240718,2150,8.84,20250407,0.36,Y,013120,500,454 억,,2697776,N,N,1045,N,00,N
20250515,150259,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2345,-15,5,-0.64,152995375,64709,163.65,2380,2390,2325,3065,1655,2360,2364.36,2.97,0,25670,2413,2386,2348,2321,2283,2400,2335,454,705,500,1740,5,1,90808100,2129,11.61,0.20,12,0.07,202.00,11515.00,2905,20240718,-19.28,2150,20250407,9.07,2440,-3.89,20250227,2150,9.07,20250407,2905,-19.28,20240718,2150,9.07,20250407,0.36,Y,013120,500,454 억,,2697776,N,N,2063,N,00,N
20250515,140258,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2380,20,2,0.85,97960575,41344,104.56,2380,2390,2350,3065,1655,2360,2369.40,2.97,0,16271,2413,2386,2348,2321,2283,2400,2335,454,705,500,1740,5,1,90808100,2161,11.78,0.21,12,0.05,202.00,11515.00,2905,20240718,-18.07,2150,20250407,10.70,2440,-2.46,20250227,2150,10.70,20250407,2905,-18.07,20240718,2150,10.70,20250407,0.36,Y,013120,500,454 억,,2697776,N,N,2063,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 160240 55 60.00 KOSDAQ 건설 N N N Y 60 N 2355 15 2 0.64 157616832 66836 91.22 2370 2370 2340 3040 1640 2340 2358.26 2.98 0 -18641 2416 2377 2351 2312 2286 2365 2300 454 700 500 1730 5 1 90808100 2139 11.66 0.20 12 0.07 202.00 11515.00 2905 20240718 -18.93 2150 20250407 9.53 2440 -3.48 20250227 2150 9.53 20250407 2905 -18.93 20240718 2150 9.53 20250407 0.35 Y 013120 500 454 억 2706810 N N 10296 N 00 N
3 20250516 150243 55 60.00 KOSDAQ 건설 N N N Y 60 N 2355 15 2 0.64 139454617 59134 80.71 2370 2370 2340 3040 1640 2340 2358.28 2.98 0 -19788 2416 2377 2351 2312 2286 2365 2300 454 700 500 1730 5 1 90808100 2139 11.66 0.20 12 0.07 202.00 11515.00 2905 20240718 -18.93 2150 20250407 9.53 2440 -3.48 20250227 2150 9.53 20250407 2905 -18.93 20240718 2150 9.53 20250407 0.35 Y 013120 500 454 억 2706810 N N 1045 N 00 N
4 20250516 140243 55 60.00 KOSDAQ 건설 N N N Y 60 N 2365 25 2 1.07 120904997 51269 69.97 2370 2370 2340 3040 1640 2340 2358.25 2.98 0 -19342 2416 2377 2351 2312 2286 2365 2300 454 700 500 1730 5 1 90808100 2148 11.71 0.21 12 0.06 202.00 11515.00 2905 20240718 -18.59 2150 20250407 10.00 2440 -3.07 20250227 2150 10.00 20250407 2905 -18.59 20240718 2150 10.00 20250407 0.35 Y 013120 500 454 억 2706810 N N 1045 N 00 N
5 20250516 130241 55 60.00 KOSDAQ 건설 N N N Y 60 N 2365 25 2 1.07 115468842 48969 66.83 2370 2370 2340 3040 1640 2340 2358.00 2.98 0 -18566 2416 2377 2351 2312 2286 2365 2300 454 700 500 1730 5 1 90808100 2148 11.71 0.21 12 0.05 202.00 11515.00 2905 20240718 -18.59 2150 20250407 10.00 2440 -3.07 20250227 2150 10.00 20250407 2905 -18.59 20240718 2150 10.00 20250407 0.35 Y 013120 500 454 억 2706810 N N 1045 N 00 N
6 20250516 120242 55 60.00 KOSDAQ 건설 N N N Y 60 N 2355 15 2 0.64 100643735 42692 58.27 2370 2370 2340 3040 1640 2340 2357.44 2.98 0 -16075 2416 2377 2351 2312 2286 2365 2300 454 700 500 1730 5 1 90808100 2139 11.66 0.20 12 0.05 202.00 11515.00 2905 20240718 -18.93 2150 20250407 9.53 2440 -3.48 20250227 2150 9.53 20250407 2905 -18.93 20240718 2150 9.53 20250407 0.35 Y 013120 500 454 억 2706810 N N 1045 N 00 N
7 20250516 110235 55 60.00 KOSDAQ 건설 N N N Y 60 N 2355 15 2 0.64 46950400 19942 27.22 2370 2370 2340 3040 1640 2340 2354.35 2.98 0 -7724 2416 2377 2351 2312 2286 2365 2300 454 700 500 1730 5 1 90808100 2139 11.66 0.20 12 0.02 202.00 11515.00 2905 20240718 -18.93 2150 20250407 9.53 2440 -3.48 20250227 2150 9.53 20250407 2905 -18.93 20240718 2150 9.53 20250407 0.35 Y 013120 500 454 억 2706810 N N 1045 N 00 N
8 20250516 100244 55 60.00 KOSDAQ 건설 N N N Y 60 N 2345 5 2 0.21 11063535 4708 6.43 2370 2370 2340 3040 1640 2340 2349.94 2.98 0 768 2416 2377 2351 2312 2286 2365 2300 454 700 500 1730 5 1 90808100 2129 11.61 0.20 12 0.01 202.00 11515.00 2905 20240718 -19.28 2150 20250407 9.07 2440 -3.89 20250227 2150 9.07 20250407 2905 -19.28 20240718 2150 9.07 20250407 0.35 Y 013120 500 454 억 2706810 N N 1045 N 00 N
9 20250516 090243 55 60.00 KOSDAQ 건설 N N N Y 60 N 2350 10 2 0.43 203035 86 0.12 2370 2370 2350 3040 1640 2340 2360.87 2.98 0 -27 2416 2377 2351 2312 2286 2365 2300 454 700 500 1730 5 1 90808100 2134 11.63 0.20 12 0.00 202.00 11515.00 2905 20240718 -19.10 2150 20250407 9.30 2440 -3.69 20250227 2150 9.30 20250407 2905 -19.10 20240718 2150 9.30 20250407 0.35 Y 013120 500 454 억 2706810 N N 1045 N 00 N
10 20250515 160257 55 60.00 KOSDAQ 건설 N N N Y 60 N 2340 -20 5 -0.85 173088350 73271 185.30 2380 2390 2325 3065 1655 2360 2362.30 2.97 0 22578 2413 2386 2348 2321 2283 2400 2335 454 705 500 1740 5 1 90808100 2125 11.58 0.20 12 0.08 202.00 11515.00 2905 20240718 -19.45 2150 20250407 8.84 2440 -4.10 20250227 2150 8.84 20250407 2905 -19.45 20240718 2150 8.84 20250407 0.36 Y 013120 500 454 억 2697776 N N 1045 N 00 N
11 20250515 150259 55 60.00 KOSDAQ 건설 N N N Y 60 N 2345 -15 5 -0.64 152995375 64709 163.65 2380 2390 2325 3065 1655 2360 2364.36 2.97 0 25670 2413 2386 2348 2321 2283 2400 2335 454 705 500 1740 5 1 90808100 2129 11.61 0.20 12 0.07 202.00 11515.00 2905 20240718 -19.28 2150 20250407 9.07 2440 -3.89 20250227 2150 9.07 20250407 2905 -19.28 20240718 2150 9.07 20250407 0.36 Y 013120 500 454 억 2697776 N N 2063 N 00 N
12 20250515 140258 55 60.00 KOSDAQ 건설 N N N Y 60 N 2380 20 2 0.85 97960575 41344 104.56 2380 2390 2350 3065 1655 2360 2369.40 2.97 0 16271 2413 2386 2348 2321 2283 2400 2335 454 705 500 1740 5 1 90808100 2161 11.78 0.21 12 0.05 202.00 11515.00 2905 20240718 -18.07 2150 20250407 10.70 2440 -2.46 20250227 2150 10.70 20250407 2905 -18.07 20240718 2150 10.70 20250407 0.36 Y 013120 500 454 억 2697776 N N 2063 N 00 N