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
013580/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
20250516,160241,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20900,200,2,0.97,18523006500,872411,104.28,21000,22050,20600,26900,14500,20700,21232.15,3.17,0,-24708,23866,22282,21366,19782,18866,21825,19325,447,6200,5000,15310,50,1,8930907,1867,3.94,0.22,12,9.77,5306.00,95268.00,31750,20250423,-34.17,11880,20241209,75.93,31750,-34.17,20250423,11980,74.46,20250203,31750,-34.17,20250423,11880,75.93,20241209,1.07,Y,013580,5000,446 억,,282962,N,N,9739,N,00,N
20250516,150244,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20950,250,2,1.21,17748799600,835290,99.84,21000,22050,20600,26900,14500,20700,21248.67,3.17,0,-24851,23866,22282,21366,19782,18866,21825,19325,447,6200,5000,15310,50,1,8930907,1871,3.95,0.22,12,9.35,5306.00,95268.00,31750,20250423,-34.02,11880,20241209,76.35,31750,-34.02,20250423,11980,74.87,20250203,31750,-34.02,20250423,11880,76.35,20241209,1.07,Y,013580,5000,446 억,,282962,N,N,16980,N,00,N
20250516,140244,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20750,50,2,0.24,16719992500,785883,93.94,21000,22050,20600,26900,14500,20700,21275.42,3.17,0,-24927,23866,22282,21366,19782,18866,21825,19325,447,6200,5000,15310,50,1,8930907,1853,3.91,0.22,12,8.80,5306.00,95268.00,31750,20250423,-34.65,11880,20241209,74.66,31750,-34.65,20250423,11980,73.21,20250203,31750,-34.65,20250423,11880,74.66,20241209,1.07,Y,013580,5000,446 억,,282962,N,N,16980,N,00,N
20250516,130243,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20825,125,2,0.60,15482007050,726261,86.81,21000,22050,20600,26900,14500,20700,21317.42,3.17,0,-41513,23866,22282,21366,19782,18866,21825,19325,447,6200,5000,15310,50,1,8930907,1860,3.92,0.22,12,8.13,5306.00,95268.00,31750,20250423,-34.41,11880,20241209,75.29,31750,-34.41,20250423,11980,73.83,20250203,31750,-34.41,20250423,11880,75.29,20241209,1.07,Y,013580,5000,446 억,,282962,N,N,16980,N,00,N
20250516,120243,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,21300,600,2,2.90,12854907550,600609,71.79,21000,22050,20850,26900,14500,20700,21403.12,3.17,0,-50096,23866,22282,21366,19782,18866,21825,19325,447,6200,5000,15310,50,1,8930907,1902,4.01,0.22,12,6.73,5306.00,95268.00,31750,20250423,-32.91,11880,20241209,79.29,31750,-32.91,20250423,11980,77.80,20250203,31750,-32.91,20250423,11880,79.29,20241209,1.07,Y,013580,5000,446 억,,282962,N,N,16980,N,00,N
20250516,110236,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,21300,600,2,2.90,12008382475,560817,67.04,21000,22050,20850,26900,14500,20700,21412.30,3.17,0,-58130,23866,22282,21366,19782,18866,21825,19325,447,6200,5000,15310,50,1,8930907,1902,4.01,0.22,12,6.28,5306.00,95268.00,31750,20250423,-32.91,11880,20241209,79.29,31750,-32.91,20250423,11980,77.80,20250203,31750,-32.91,20250423,11880,79.29,20241209,1.07,Y,013580,5000,446 억,,282962,N,N,16980,N,00,N
20250516,100245,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,21950,1250,2,6.04,8616777200,403020,48.17,21000,22050,20850,26900,14500,20700,21380.52,3.17,0,-54133,23866,22282,21366,19782,18866,21825,19325,447,6200,5000,15310,50,1,8930907,1960,4.14,0.23,12,4.51,5306.00,95268.00,31750,20250423,-30.87,11880,20241209,84.76,31750,-30.87,20250423,11980,83.22,20250203,31750,-30.87,20250423,11880,84.76,20241209,1.07,Y,013580,5000,446 억,,282962,N,N,16980,N,00,N
20250516,090244,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,21300,600,2,2.90,1693014425,79619,9.52,21000,21600,21000,26900,14500,20700,21263.96,3.17,0,7390,23866,22282,21366,19782,18866,21825,19325,447,6200,5000,15310,50,1,8930907,1902,4.01,0.22,12,0.89,5306.00,95268.00,31750,20250423,-32.91,11880,20241209,79.29,31750,-32.91,20250423,11980,77.80,20250203,31750,-32.91,20250423,11880,79.29,20241209,1.07,Y,013580,5000,446 억,,282962,N,N,16980,N,00,N
20250515,160258,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20700,-1850,5,-8.20,17519286250,819618,78.53,22300,22950,20450,29300,15800,22550,21373.97,2.92,0,26625,25916,24232,23316,21632,20716,23775,21175,447,6750,5000,16680,50,1,8930907,1849,3.90,0.22,12,9.18,5306.00,95268.00,31750,20250423,-34.80,11880,20241209,74.24,31750,-34.80,20250423,11980,72.79,20250203,31750,-34.80,20250423,11880,74.24,20241209,0.94,Y,013580,5000,446 억,,260790,N,N,16980,N,00,N
20250515,150300,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20550,-2000,5,-8.87,16552992575,772727,74.04,22300,22950,20450,29300,15800,22550,21420.04,2.92,0,22399,25916,24232,23316,21632,20716,23775,21175,447,6750,5000,16680,50,1,8930907,1835,3.87,0.22,12,8.65,5306.00,95268.00,31750,20250423,-35.28,11880,20241209,72.98,31750,-35.28,20250423,11980,71.54,20250203,31750,-35.28,20250423,11880,72.98,20241209,0.94,Y,013580,5000,446 억,,260790,N,N,14614,N,00,N
20250515,140300,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20950,-1600,5,-7.10,13523292225,626296,60.01,22300,22950,20850,29300,15800,22550,21590.94,2.92,0,-2814,25916,24232,23316,21632,20716,23775,21175,447,6750,5000,16680,50,1,8930907,1871,3.95,0.22,12,7.01,5306.00,95268.00,31750,20250423,-34.02,11880,20241209,76.35,31750,-34.02,20250423,11980,74.87,20250203,31750,-34.02,20250423,11880,76.35,20241209,0.94,Y,013580,5000,446 억,,260790,N,N,14614,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 160241 55 60.00 KOSPI 건설 N N N Y 60 N 20900 200 2 0.97 18523006500 872411 104.28 21000 22050 20600 26900 14500 20700 21232.15 3.17 0 -24708 23866 22282 21366 19782 18866 21825 19325 447 6200 5000 15310 50 1 8930907 1867 3.94 0.22 12 9.77 5306.00 95268.00 31750 20250423 -34.17 11880 20241209 75.93 31750 -34.17 20250423 11980 74.46 20250203 31750 -34.17 20250423 11880 75.93 20241209 1.07 Y 013580 5000 446 억 282962 N N 9739 N 00 N
3 20250516 150244 55 60.00 KOSPI 건설 N N N Y 60 N 20950 250 2 1.21 17748799600 835290 99.84 21000 22050 20600 26900 14500 20700 21248.67 3.17 0 -24851 23866 22282 21366 19782 18866 21825 19325 447 6200 5000 15310 50 1 8930907 1871 3.95 0.22 12 9.35 5306.00 95268.00 31750 20250423 -34.02 11880 20241209 76.35 31750 -34.02 20250423 11980 74.87 20250203 31750 -34.02 20250423 11880 76.35 20241209 1.07 Y 013580 5000 446 억 282962 N N 16980 N 00 N
4 20250516 140244 55 60.00 KOSPI 건설 N N N Y 60 N 20750 50 2 0.24 16719992500 785883 93.94 21000 22050 20600 26900 14500 20700 21275.42 3.17 0 -24927 23866 22282 21366 19782 18866 21825 19325 447 6200 5000 15310 50 1 8930907 1853 3.91 0.22 12 8.80 5306.00 95268.00 31750 20250423 -34.65 11880 20241209 74.66 31750 -34.65 20250423 11980 73.21 20250203 31750 -34.65 20250423 11880 74.66 20241209 1.07 Y 013580 5000 446 억 282962 N N 16980 N 00 N
5 20250516 130243 55 60.00 KOSPI 건설 N N N Y 60 N 20825 125 2 0.60 15482007050 726261 86.81 21000 22050 20600 26900 14500 20700 21317.42 3.17 0 -41513 23866 22282 21366 19782 18866 21825 19325 447 6200 5000 15310 50 1 8930907 1860 3.92 0.22 12 8.13 5306.00 95268.00 31750 20250423 -34.41 11880 20241209 75.29 31750 -34.41 20250423 11980 73.83 20250203 31750 -34.41 20250423 11880 75.29 20241209 1.07 Y 013580 5000 446 억 282962 N N 16980 N 00 N
6 20250516 120243 55 60.00 KOSPI 건설 N N N Y 60 N 21300 600 2 2.90 12854907550 600609 71.79 21000 22050 20850 26900 14500 20700 21403.12 3.17 0 -50096 23866 22282 21366 19782 18866 21825 19325 447 6200 5000 15310 50 1 8930907 1902 4.01 0.22 12 6.73 5306.00 95268.00 31750 20250423 -32.91 11880 20241209 79.29 31750 -32.91 20250423 11980 77.80 20250203 31750 -32.91 20250423 11880 79.29 20241209 1.07 Y 013580 5000 446 억 282962 N N 16980 N 00 N
7 20250516 110236 55 60.00 KOSPI 건설 N N N Y 60 N 21300 600 2 2.90 12008382475 560817 67.04 21000 22050 20850 26900 14500 20700 21412.30 3.17 0 -58130 23866 22282 21366 19782 18866 21825 19325 447 6200 5000 15310 50 1 8930907 1902 4.01 0.22 12 6.28 5306.00 95268.00 31750 20250423 -32.91 11880 20241209 79.29 31750 -32.91 20250423 11980 77.80 20250203 31750 -32.91 20250423 11880 79.29 20241209 1.07 Y 013580 5000 446 억 282962 N N 16980 N 00 N
8 20250516 100245 55 60.00 KOSPI 건설 N N N Y 60 N 21950 1250 2 6.04 8616777200 403020 48.17 21000 22050 20850 26900 14500 20700 21380.52 3.17 0 -54133 23866 22282 21366 19782 18866 21825 19325 447 6200 5000 15310 50 1 8930907 1960 4.14 0.23 12 4.51 5306.00 95268.00 31750 20250423 -30.87 11880 20241209 84.76 31750 -30.87 20250423 11980 83.22 20250203 31750 -30.87 20250423 11880 84.76 20241209 1.07 Y 013580 5000 446 억 282962 N N 16980 N 00 N
9 20250516 090244 55 60.00 KOSPI 건설 N N N Y 60 N 21300 600 2 2.90 1693014425 79619 9.52 21000 21600 21000 26900 14500 20700 21263.96 3.17 0 7390 23866 22282 21366 19782 18866 21825 19325 447 6200 5000 15310 50 1 8930907 1902 4.01 0.22 12 0.89 5306.00 95268.00 31750 20250423 -32.91 11880 20241209 79.29 31750 -32.91 20250423 11980 77.80 20250203 31750 -32.91 20250423 11880 79.29 20241209 1.07 Y 013580 5000 446 억 282962 N N 16980 N 00 N
10 20250515 160258 55 60.00 KOSPI 건설 N N N Y 60 N 20700 -1850 5 -8.20 17519286250 819618 78.53 22300 22950 20450 29300 15800 22550 21373.97 2.92 0 26625 25916 24232 23316 21632 20716 23775 21175 447 6750 5000 16680 50 1 8930907 1849 3.90 0.22 12 9.18 5306.00 95268.00 31750 20250423 -34.80 11880 20241209 74.24 31750 -34.80 20250423 11980 72.79 20250203 31750 -34.80 20250423 11880 74.24 20241209 0.94 Y 013580 5000 446 억 260790 N N 16980 N 00 N
11 20250515 150300 55 60.00 KOSPI 건설 N N N Y 60 N 20550 -2000 5 -8.87 16552992575 772727 74.04 22300 22950 20450 29300 15800 22550 21420.04 2.92 0 22399 25916 24232 23316 21632 20716 23775 21175 447 6750 5000 16680 50 1 8930907 1835 3.87 0.22 12 8.65 5306.00 95268.00 31750 20250423 -35.28 11880 20241209 72.98 31750 -35.28 20250423 11980 71.54 20250203 31750 -35.28 20250423 11880 72.98 20241209 0.94 Y 013580 5000 446 억 260790 N N 14614 N 00 N
12 20250515 140300 55 60.00 KOSPI 건설 N N N Y 60 N 20950 -1600 5 -7.10 13523292225 626296 60.01 22300 22950 20850 29300 15800 22550 21590.94 2.92 0 -2814 25916 24232 23316 21632 20716 23775 21175 447 6750 5000 16680 50 1 8930907 1871 3.95 0.22 12 7.01 5306.00 95268.00 31750 20250423 -34.02 11880 20241209 76.35 31750 -34.02 20250423 11980 74.87 20250203 31750 -34.02 20250423 11880 76.35 20241209 0.94 Y 013580 5000 446 억 260790 N N 14614 N 00 N