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
021320/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
20250516,160308,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4700,200,2,4.44,182411845,38963,592.95,4505,4820,4505,5850,3150,4500,4681.67,1.64,0,3571,4603,4551,4513,4461,4423,4577,4487,1070,1350,5000,3240,5,1,21400000,1006,6.30,0.19,12,0.18,746.00,24239.00,5000,20240822,-6.00,3750,20250203,25.33,5000,-6.00,20250418,3750,25.33,20250203,5000,-6.00,20240822,3750,25.33,20250203,0.00,Y,021320,5000,1070 억,,351812,N,N,0,N,00,N
20250516,150310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4690,190,2,4.22,175551860,37494,570.60,4505,4820,4505,5850,3150,4500,4682.13,1.64,0,4120,4603,4551,4513,4461,4423,4577,4487,1070,1350,5000,3240,5,1,21400000,1004,6.29,0.19,12,0.18,746.00,24239.00,5000,20240822,-6.20,3750,20250203,25.07,5000,-6.20,20250418,3750,25.07,20250203,5000,-6.20,20240822,3750,25.07,20250203,0.00,Y,021320,5000,1070 억,,351812,N,N,0,N,00,N
20250516,140310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4710,210,2,4.67,129035215,27699,421.53,4505,4750,4505,5850,3150,4500,4658.48,1.64,0,2579,4603,4551,4513,4461,4423,4577,4487,1070,1350,5000,3240,5,1,21400000,1008,6.31,0.19,12,0.13,746.00,24239.00,5000,20240822,-5.80,3750,20250203,25.60,5000,-5.80,20250418,3750,25.60,20250203,5000,-5.80,20240822,3750,25.60,20250203,0.00,Y,021320,5000,1070 억,,351812,N,N,0,N,00,N
20250516,130309,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4625,125,2,2.78,114708460,24627,374.78,4505,4750,4505,5850,3150,4500,4657.83,1.64,0,3075,4603,4551,4513,4461,4423,4577,4487,1070,1350,5000,3240,5,1,21400000,990,6.20,0.19,12,0.12,746.00,24239.00,5000,20240822,-7.50,3750,20250203,23.33,5000,-7.50,20250418,3750,23.33,20250203,5000,-7.50,20240822,3750,23.33,20250203,0.00,Y,021320,5000,1070 억,,351812,N,N,0,N,00,N
20250516,120308,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4750,250,2,5.56,92883815,19957,303.71,4505,4750,4505,5850,3150,4500,4654.20,1.64,0,2541,4603,4551,4513,4461,4423,4577,4487,1070,1350,5000,3240,5,1,21400000,1017,6.37,0.20,12,0.09,746.00,24239.00,5000,20240822,-5.00,3750,20250203,26.67,5000,-5.00,20250418,3750,26.67,20250203,5000,-5.00,20240822,3750,26.67,20250203,0.00,Y,021320,5000,1070 억,,351812,N,N,0,N,00,N
20250516,110300,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4560,60,2,1.33,30155975,6538,99.50,4505,4680,4505,5850,3150,4500,4612.42,1.64,0,-31,4603,4551,4513,4461,4423,4577,4487,1070,1350,5000,3240,5,1,21400000,976,6.11,0.19,12,0.03,746.00,24239.00,5000,20240822,-8.80,3750,20250203,21.60,5000,-8.80,20250418,3750,21.60,20250203,5000,-8.80,20240822,3750,21.60,20250203,0.00,Y,021320,5000,1070 억,,351812,N,N,0,N,00,N
20250516,100311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4590,90,2,2.00,28023445,6071,92.39,4505,4680,4505,5850,3150,4500,4615.95,1.64,0,-17,4603,4551,4513,4461,4423,4577,4487,1070,1350,5000,3240,5,1,21400000,982,6.15,0.19,12,0.03,746.00,24239.00,5000,20240822,-8.20,3750,20250203,22.40,5000,-8.20,20250418,3750,22.40,20250203,5000,-8.20,20240822,3750,22.40,20250203,0.00,Y,021320,5000,1070 억,,351812,N,N,0,N,00,N
20250516,090310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4550,50,2,1.11,837045,184,2.80,4505,4550,4505,5850,3150,4500,4549.16,1.64,0,-80,4603,4551,4513,4461,4423,4577,4487,1070,1350,5000,3240,5,1,21400000,974,6.10,0.19,12,0.00,746.00,24239.00,5000,20240822,-9.00,3750,20250203,21.33,5000,-9.00,20250418,3750,21.33,20250203,5000,-9.00,20240822,3750,21.33,20250203,0.00,Y,021320,5000,1070 억,,351812,N,N,0,N,00,N
20250515,160328,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4500,-10,5,-0.22,29620725,6557,55.10,4490,4565,4475,5860,3160,4510,4517.42,1.65,0,-633,4626,4567,4531,4472,4436,4550,4455,1070,1350,5000,3240,5,1,21400000,963,6.03,0.19,12,0.03,746.00,24239.00,5000,20240822,-10.00,3750,20250203,20.00,5000,-10.00,20250418,3750,20.00,20250203,5000,-10.00,20240822,3750,20.00,20250203,0.00,Y,021320,5000,1070 억,,352431,N,N,0,N,00,N
20250515,150330,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4520,10,2,0.22,22487845,4972,41.78,4490,4565,4475,5860,3160,4510,4522.90,1.65,0,-619,4626,4567,4531,4472,4436,4550,4455,1070,1350,5000,3240,5,1,21400000,967,6.06,0.19,12,0.02,746.00,24239.00,5000,20240822,-9.60,3750,20250203,20.53,5000,-9.60,20250418,3750,20.53,20250203,5000,-9.60,20240822,3750,20.53,20250203,0.00,Y,021320,5000,1070 억,,352431,N,N,0,N,00,N
20250515,140330,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4500,-10,5,-0.22,19698225,4353,36.58,4490,4565,4475,5860,3160,4510,4525.21,1.65,0,-666,4626,4567,4531,4472,4436,4550,4455,1070,1350,5000,3240,5,1,21400000,963,6.03,0.19,12,0.02,746.00,24239.00,5000,20240822,-10.00,3750,20250203,20.00,5000,-10.00,20250418,3750,20.00,20250203,5000,-10.00,20240822,3750,20.00,20250203,0.00,Y,021320,5000,1070 억,,352431,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 160308 57 100.00 KOSDAQ 건설 N N N N N 4700 200 2 4.44 182411845 38963 592.95 4505 4820 4505 5850 3150 4500 4681.67 1.64 0 3571 4603 4551 4513 4461 4423 4577 4487 1070 1350 5000 3240 5 1 21400000 1006 6.30 0.19 12 0.18 746.00 24239.00 5000 20240822 -6.00 3750 20250203 25.33 5000 -6.00 20250418 3750 25.33 20250203 5000 -6.00 20240822 3750 25.33 20250203 0.00 Y 021320 5000 1070 억 351812 N N 0 N 00 N
3 20250516 150310 57 100.00 KOSDAQ 건설 N N N N N 4690 190 2 4.22 175551860 37494 570.60 4505 4820 4505 5850 3150 4500 4682.13 1.64 0 4120 4603 4551 4513 4461 4423 4577 4487 1070 1350 5000 3240 5 1 21400000 1004 6.29 0.19 12 0.18 746.00 24239.00 5000 20240822 -6.20 3750 20250203 25.07 5000 -6.20 20250418 3750 25.07 20250203 5000 -6.20 20240822 3750 25.07 20250203 0.00 Y 021320 5000 1070 억 351812 N N 0 N 00 N
4 20250516 140310 57 100.00 KOSDAQ 건설 N N N N N 4710 210 2 4.67 129035215 27699 421.53 4505 4750 4505 5850 3150 4500 4658.48 1.64 0 2579 4603 4551 4513 4461 4423 4577 4487 1070 1350 5000 3240 5 1 21400000 1008 6.31 0.19 12 0.13 746.00 24239.00 5000 20240822 -5.80 3750 20250203 25.60 5000 -5.80 20250418 3750 25.60 20250203 5000 -5.80 20240822 3750 25.60 20250203 0.00 Y 021320 5000 1070 억 351812 N N 0 N 00 N
5 20250516 130309 57 100.00 KOSDAQ 건설 N N N N N 4625 125 2 2.78 114708460 24627 374.78 4505 4750 4505 5850 3150 4500 4657.83 1.64 0 3075 4603 4551 4513 4461 4423 4577 4487 1070 1350 5000 3240 5 1 21400000 990 6.20 0.19 12 0.12 746.00 24239.00 5000 20240822 -7.50 3750 20250203 23.33 5000 -7.50 20250418 3750 23.33 20250203 5000 -7.50 20240822 3750 23.33 20250203 0.00 Y 021320 5000 1070 억 351812 N N 0 N 00 N
6 20250516 120308 57 100.00 KOSDAQ 건설 N N N N N 4750 250 2 5.56 92883815 19957 303.71 4505 4750 4505 5850 3150 4500 4654.20 1.64 0 2541 4603 4551 4513 4461 4423 4577 4487 1070 1350 5000 3240 5 1 21400000 1017 6.37 0.20 12 0.09 746.00 24239.00 5000 20240822 -5.00 3750 20250203 26.67 5000 -5.00 20250418 3750 26.67 20250203 5000 -5.00 20240822 3750 26.67 20250203 0.00 Y 021320 5000 1070 억 351812 N N 0 N 00 N
7 20250516 110300 57 100.00 KOSDAQ 건설 N N N N N 4560 60 2 1.33 30155975 6538 99.50 4505 4680 4505 5850 3150 4500 4612.42 1.64 0 -31 4603 4551 4513 4461 4423 4577 4487 1070 1350 5000 3240 5 1 21400000 976 6.11 0.19 12 0.03 746.00 24239.00 5000 20240822 -8.80 3750 20250203 21.60 5000 -8.80 20250418 3750 21.60 20250203 5000 -8.80 20240822 3750 21.60 20250203 0.00 Y 021320 5000 1070 억 351812 N N 0 N 00 N
8 20250516 100311 57 100.00 KOSDAQ 건설 N N N N N 4590 90 2 2.00 28023445 6071 92.39 4505 4680 4505 5850 3150 4500 4615.95 1.64 0 -17 4603 4551 4513 4461 4423 4577 4487 1070 1350 5000 3240 5 1 21400000 982 6.15 0.19 12 0.03 746.00 24239.00 5000 20240822 -8.20 3750 20250203 22.40 5000 -8.20 20250418 3750 22.40 20250203 5000 -8.20 20240822 3750 22.40 20250203 0.00 Y 021320 5000 1070 억 351812 N N 0 N 00 N
9 20250516 090310 57 100.00 KOSDAQ 건설 N N N N N 4550 50 2 1.11 837045 184 2.80 4505 4550 4505 5850 3150 4500 4549.16 1.64 0 -80 4603 4551 4513 4461 4423 4577 4487 1070 1350 5000 3240 5 1 21400000 974 6.10 0.19 12 0.00 746.00 24239.00 5000 20240822 -9.00 3750 20250203 21.33 5000 -9.00 20250418 3750 21.33 20250203 5000 -9.00 20240822 3750 21.33 20250203 0.00 Y 021320 5000 1070 억 351812 N N 0 N 00 N
10 20250515 160328 57 100.00 KOSDAQ 건설 N N N N N 4500 -10 5 -0.22 29620725 6557 55.10 4490 4565 4475 5860 3160 4510 4517.42 1.65 0 -633 4626 4567 4531 4472 4436 4550 4455 1070 1350 5000 3240 5 1 21400000 963 6.03 0.19 12 0.03 746.00 24239.00 5000 20240822 -10.00 3750 20250203 20.00 5000 -10.00 20250418 3750 20.00 20250203 5000 -10.00 20240822 3750 20.00 20250203 0.00 Y 021320 5000 1070 억 352431 N N 0 N 00 N
11 20250515 150330 57 100.00 KOSDAQ 건설 N N N N N 4520 10 2 0.22 22487845 4972 41.78 4490 4565 4475 5860 3160 4510 4522.90 1.65 0 -619 4626 4567 4531 4472 4436 4550 4455 1070 1350 5000 3240 5 1 21400000 967 6.06 0.19 12 0.02 746.00 24239.00 5000 20240822 -9.60 3750 20250203 20.53 5000 -9.60 20250418 3750 20.53 20250203 5000 -9.60 20240822 3750 20.53 20250203 0.00 Y 021320 5000 1070 억 352431 N N 0 N 00 N
12 20250515 140330 57 100.00 KOSDAQ 건설 N N N N N 4500 -10 5 -0.22 19698225 4353 36.58 4490 4565 4475 5860 3160 4510 4525.21 1.65 0 -666 4626 4567 4531 4472 4436 4550 4455 1070 1350 5000 3240 5 1 21400000 963 6.03 0.19 12 0.02 746.00 24239.00 5000 20240822 -10.00 3750 20250203 20.00 5000 -10.00 20250418 3750 20.00 20250203 5000 -10.00 20240822 3750 20.00 20250203 0.00 Y 021320 5000 1070 억 352431 N N 0 N 00 N