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
017000/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
20250516,160254,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2870,15,2,0.53,228490282,81295,30.75,2830,2870,2775,3710,2000,2855,2810.63,3.03,0,-1479,3111,2982,2886,2757,2661,2935,2710,610,855,5000,1940,5,1,11668027,335,6.05,0.31,12,0.70,474.00,9345.00,4280,20240820,-32.94,2170,20240705,32.26,4150,-30.84,20250425,2525,13.66,20250407,4280,-32.94,20240820,2170,32.26,20240705,0.02,Y,017000,5000,609 억,,353654,N,N,0,N,00,N
20250516,150257,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2840,-15,5,-0.53,216304907,77019,29.13,2830,2865,2775,3710,2000,2855,2808.46,3.03,0,448,3111,2982,2886,2757,2661,2935,2710,610,855,5000,1940,5,1,11668027,331,5.99,0.30,12,0.66,474.00,9345.00,4280,20240820,-33.64,2170,20240705,30.88,4150,-31.57,20250425,2525,12.48,20250407,4280,-33.64,20240820,2170,30.88,20240705,0.02,Y,017000,5000,609 억,,353654,N,N,0,N,00,N
20250516,140257,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2850,-5,5,-0.18,202206772,72048,27.25,2830,2865,2775,3710,2000,2855,2806.56,3.03,0,1360,3111,2982,2886,2757,2661,2935,2710,610,855,5000,1940,5,1,11668027,333,6.01,0.30,12,0.62,474.00,9345.00,4280,20240820,-33.41,2170,20240705,31.34,4150,-31.33,20250425,2525,12.87,20250407,4280,-33.41,20240820,2170,31.34,20240705,0.02,Y,017000,5000,609 억,,353654,N,N,0,N,00,N
20250516,130255,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2805,-50,5,-1.75,176421167,62934,23.81,2830,2850,2775,3710,2000,2855,2803.27,3.03,0,4665,3111,2982,2886,2757,2661,2935,2710,610,855,5000,1940,5,1,11668027,327,5.92,0.30,12,0.54,474.00,9345.00,4280,20240820,-34.46,2170,20240705,29.26,4150,-32.41,20250425,2525,11.09,20250407,4280,-34.46,20240820,2170,29.26,20240705,0.02,Y,017000,5000,609 억,,353654,N,N,0,N,00,N
20250516,120255,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2785,-70,5,-2.45,136424422,48585,18.38,2830,2850,2780,3710,2000,2855,2807.95,3.03,0,2528,3111,2982,2886,2757,2661,2935,2710,610,855,5000,1940,5,1,11668027,325,5.88,0.30,12,0.42,474.00,9345.00,4280,20240820,-34.93,2170,20240705,28.34,4150,-32.89,20250425,2525,10.30,20250407,4280,-34.93,20240820,2170,28.34,20240705,0.02,Y,017000,5000,609 억,,353654,N,N,0,N,00,N
20250516,110248,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2815,-40,5,-1.40,79847120,28362,10.73,2830,2850,2800,3710,2000,2855,2815.29,3.03,0,977,3111,2982,2886,2757,2661,2935,2710,610,855,5000,1940,5,1,11668027,328,5.94,0.30,12,0.24,474.00,9345.00,4280,20240820,-34.23,2170,20240705,29.72,4150,-32.17,20250425,2525,11.49,20250407,4280,-34.23,20240820,2170,29.72,20240705,0.02,Y,017000,5000,609 억,,353654,N,N,0,N,00,N
20250516,100258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2820,-35,5,-1.23,56607295,20099,7.60,2830,2850,2800,3710,2000,2855,2816.42,3.03,0,1751,3111,2982,2886,2757,2661,2935,2710,610,855,5000,1940,5,1,11668027,329,5.95,0.30,12,0.17,474.00,9345.00,4280,20240820,-34.11,2170,20240705,29.95,4150,-32.05,20250425,2525,11.68,20250407,4280,-34.11,20240820,2170,29.95,20240705,0.02,Y,017000,5000,609 억,,353654,N,N,0,N,00,N
20250516,090257,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2805,-50,5,-1.75,7249540,2578,0.98,2830,2835,2800,3710,2000,2855,2812.08,3.03,0,-713,3111,2982,2886,2757,2661,2935,2710,610,855,5000,1940,5,1,11668027,327,5.92,0.30,12,0.02,474.00,9345.00,4280,20240820,-34.46,2170,20240705,29.26,4150,-32.41,20250425,2525,11.09,20250407,4280,-34.46,20240820,2170,29.26,20240705,0.02,Y,017000,5000,609 억,,353654,N,N,0,N,00,N
20250515,160313,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2855,-135,5,-4.52,753237499,262229,165.59,2990,3015,2790,3885,2095,2990,2872.49,3.18,0,-18035,3136,3062,3001,2927,2866,3032,2897,610,895,5000,2030,5,1,11668027,333,6.02,0.31,12,2.25,474.00,9345.00,4280,20240820,-33.29,2170,20240705,31.57,4150,-31.20,20250425,2525,13.07,20250407,4280,-33.29,20240820,2170,31.57,20240705,0.02,Y,017000,5000,609 억,,371352,N,N,5046,N,00,N
20250515,150315,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2855,-135,5,-4.52,709578829,247015,155.98,2990,3015,2790,3885,2095,2990,2872.61,3.18,0,-12458,3136,3062,3001,2927,2866,3032,2897,610,895,5000,2030,5,1,11668027,333,6.02,0.31,12,2.12,474.00,9345.00,4280,20240820,-33.29,2170,20240705,31.57,4150,-31.20,20250425,2525,13.07,20250407,4280,-33.29,20240820,2170,31.57,20240705,0.02,Y,017000,5000,609 억,,371352,N,N,5046,N,00,N
20250515,140314,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2850,-140,5,-4.68,547785395,189686,119.78,2990,3015,2805,3885,2095,2990,2887.85,3.18,0,-6292,3136,3062,3001,2927,2866,3032,2897,610,895,5000,2030,5,1,11668027,333,6.01,0.30,12,1.63,474.00,9345.00,4280,20240820,-33.41,2170,20240705,31.34,4150,-31.33,20250425,2525,12.87,20250407,4280,-33.41,20240820,2170,31.34,20240705,0.02,Y,017000,5000,609 억,,371352,N,N,5046,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 160254 57 100.00 KOSDAQ 건설 N N N N N 2870 15 2 0.53 228490282 81295 30.75 2830 2870 2775 3710 2000 2855 2810.63 3.03 0 -1479 3111 2982 2886 2757 2661 2935 2710 610 855 5000 1940 5 1 11668027 335 6.05 0.31 12 0.70 474.00 9345.00 4280 20240820 -32.94 2170 20240705 32.26 4150 -30.84 20250425 2525 13.66 20250407 4280 -32.94 20240820 2170 32.26 20240705 0.02 Y 017000 5000 609 억 353654 N N 0 N 00 N
3 20250516 150257 57 100.00 KOSDAQ 건설 N N N N N 2840 -15 5 -0.53 216304907 77019 29.13 2830 2865 2775 3710 2000 2855 2808.46 3.03 0 448 3111 2982 2886 2757 2661 2935 2710 610 855 5000 1940 5 1 11668027 331 5.99 0.30 12 0.66 474.00 9345.00 4280 20240820 -33.64 2170 20240705 30.88 4150 -31.57 20250425 2525 12.48 20250407 4280 -33.64 20240820 2170 30.88 20240705 0.02 Y 017000 5000 609 억 353654 N N 0 N 00 N
4 20250516 140257 57 100.00 KOSDAQ 건설 N N N N N 2850 -5 5 -0.18 202206772 72048 27.25 2830 2865 2775 3710 2000 2855 2806.56 3.03 0 1360 3111 2982 2886 2757 2661 2935 2710 610 855 5000 1940 5 1 11668027 333 6.01 0.30 12 0.62 474.00 9345.00 4280 20240820 -33.41 2170 20240705 31.34 4150 -31.33 20250425 2525 12.87 20250407 4280 -33.41 20240820 2170 31.34 20240705 0.02 Y 017000 5000 609 억 353654 N N 0 N 00 N
5 20250516 130255 57 100.00 KOSDAQ 건설 N N N N N 2805 -50 5 -1.75 176421167 62934 23.81 2830 2850 2775 3710 2000 2855 2803.27 3.03 0 4665 3111 2982 2886 2757 2661 2935 2710 610 855 5000 1940 5 1 11668027 327 5.92 0.30 12 0.54 474.00 9345.00 4280 20240820 -34.46 2170 20240705 29.26 4150 -32.41 20250425 2525 11.09 20250407 4280 -34.46 20240820 2170 29.26 20240705 0.02 Y 017000 5000 609 억 353654 N N 0 N 00 N
6 20250516 120255 57 100.00 KOSDAQ 건설 N N N N N 2785 -70 5 -2.45 136424422 48585 18.38 2830 2850 2780 3710 2000 2855 2807.95 3.03 0 2528 3111 2982 2886 2757 2661 2935 2710 610 855 5000 1940 5 1 11668027 325 5.88 0.30 12 0.42 474.00 9345.00 4280 20240820 -34.93 2170 20240705 28.34 4150 -32.89 20250425 2525 10.30 20250407 4280 -34.93 20240820 2170 28.34 20240705 0.02 Y 017000 5000 609 억 353654 N N 0 N 00 N
7 20250516 110248 57 100.00 KOSDAQ 건설 N N N N N 2815 -40 5 -1.40 79847120 28362 10.73 2830 2850 2800 3710 2000 2855 2815.29 3.03 0 977 3111 2982 2886 2757 2661 2935 2710 610 855 5000 1940 5 1 11668027 328 5.94 0.30 12 0.24 474.00 9345.00 4280 20240820 -34.23 2170 20240705 29.72 4150 -32.17 20250425 2525 11.49 20250407 4280 -34.23 20240820 2170 29.72 20240705 0.02 Y 017000 5000 609 억 353654 N N 0 N 00 N
8 20250516 100258 57 100.00 KOSDAQ 건설 N N N N N 2820 -35 5 -1.23 56607295 20099 7.60 2830 2850 2800 3710 2000 2855 2816.42 3.03 0 1751 3111 2982 2886 2757 2661 2935 2710 610 855 5000 1940 5 1 11668027 329 5.95 0.30 12 0.17 474.00 9345.00 4280 20240820 -34.11 2170 20240705 29.95 4150 -32.05 20250425 2525 11.68 20250407 4280 -34.11 20240820 2170 29.95 20240705 0.02 Y 017000 5000 609 억 353654 N N 0 N 00 N
9 20250516 090257 57 100.00 KOSDAQ 건설 N N N N N 2805 -50 5 -1.75 7249540 2578 0.98 2830 2835 2800 3710 2000 2855 2812.08 3.03 0 -713 3111 2982 2886 2757 2661 2935 2710 610 855 5000 1940 5 1 11668027 327 5.92 0.30 12 0.02 474.00 9345.00 4280 20240820 -34.46 2170 20240705 29.26 4150 -32.41 20250425 2525 11.09 20250407 4280 -34.46 20240820 2170 29.26 20240705 0.02 Y 017000 5000 609 억 353654 N N 0 N 00 N
10 20250515 160313 57 100.00 KOSDAQ 건설 N N N N N 2855 -135 5 -4.52 753237499 262229 165.59 2990 3015 2790 3885 2095 2990 2872.49 3.18 0 -18035 3136 3062 3001 2927 2866 3032 2897 610 895 5000 2030 5 1 11668027 333 6.02 0.31 12 2.25 474.00 9345.00 4280 20240820 -33.29 2170 20240705 31.57 4150 -31.20 20250425 2525 13.07 20250407 4280 -33.29 20240820 2170 31.57 20240705 0.02 Y 017000 5000 609 억 371352 N N 5046 N 00 N
11 20250515 150315 57 100.00 KOSDAQ 건설 N N N N N 2855 -135 5 -4.52 709578829 247015 155.98 2990 3015 2790 3885 2095 2990 2872.61 3.18 0 -12458 3136 3062 3001 2927 2866 3032 2897 610 895 5000 2030 5 1 11668027 333 6.02 0.31 12 2.12 474.00 9345.00 4280 20240820 -33.29 2170 20240705 31.57 4150 -31.20 20250425 2525 13.07 20250407 4280 -33.29 20240820 2170 31.57 20240705 0.02 Y 017000 5000 609 억 371352 N N 5046 N 00 N
12 20250515 140314 57 100.00 KOSDAQ 건설 N N N N N 2850 -140 5 -4.68 547785395 189686 119.78 2990 3015 2805 3885 2095 2990 2887.85 3.18 0 -6292 3136 3062 3001 2927 2866 3032 2897 610 895 5000 2030 5 1 11668027 333 6.01 0.30 12 1.63 474.00 9345.00 4280 20240820 -33.41 2170 20240705 31.34 4150 -31.33 20250425 2525 12.87 20250407 4280 -33.41 20240820 2170 31.34 20240705 0.02 Y 017000 5000 609 억 371352 N N 5046 N 00 N