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
025950/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
20250516,160321,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,38450,-1200,5,-3.03,4591994500,118098,89.77,39050,40600,37200,51500,27800,39650,38883.89,0.23,0,9259,43950,41800,40450,38300,36950,41125,37625,42,11850,500,24580,50,1,8400000,3230,107.70,3.27,12,1.41,357.00,11752.00,79100,20250404,-51.39,14010,20241120,174.45,79100,-51.39,20250404,37200,3.36,20250516,79100,-51.39,20250404,14010,174.45,20241120,0.81,Y,025950,500,42 억,,18907,N,N,89,N,00,N
20250516,150324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,38300,-1350,5,-3.40,4387989300,112783,85.73,39050,40600,37200,51500,27800,39650,38906.48,0.23,0,10090,43950,41800,40450,38300,36950,41125,37625,42,11850,500,24580,50,1,8400000,3217,107.28,3.26,12,1.34,357.00,11752.00,79100,20250404,-51.58,14010,20241120,173.38,79100,-51.58,20250404,37200,2.96,20250516,79100,-51.58,20250404,14010,173.38,20241120,0.81,Y,025950,500,42 억,,18907,N,N,649,N,00,N
20250516,140323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,38500,-1150,5,-2.90,4145273975,106431,80.91,39050,40600,37200,51500,27800,39650,38947.99,0.23,0,9191,43950,41800,40450,38300,36950,41125,37625,42,11850,500,24580,50,1,8400000,3234,107.84,3.28,12,1.27,357.00,11752.00,79100,20250404,-51.33,14010,20241120,174.80,79100,-51.33,20250404,37200,3.49,20250516,79100,-51.33,20250404,14010,174.80,20241120,0.81,Y,025950,500,42 억,,18907,N,N,649,N,00,N
20250516,130322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,38350,-1300,5,-3.28,3761093400,96447,73.32,39050,40600,37200,51500,27800,39650,38996.48,0.23,0,6642,43950,41800,40450,38300,36950,41125,37625,42,11850,500,24580,50,1,8400000,3221,107.42,3.26,12,1.15,357.00,11752.00,79100,20250404,-51.52,14010,20241120,173.73,79100,-51.52,20250404,37200,3.09,20250516,79100,-51.52,20250404,14010,173.73,20241120,0.81,Y,025950,500,42 억,,18907,N,N,649,N,00,N
20250516,120321,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,38150,-1500,5,-3.78,3463881775,88669,67.40,39050,40600,37200,51500,27800,39650,39065.31,0.23,0,2637,43950,41800,40450,38300,36950,41125,37625,42,11850,500,24580,50,1,8400000,3205,106.86,3.25,12,1.06,357.00,11752.00,79100,20250404,-51.77,14010,20241120,172.31,79100,-51.77,20250404,37200,2.55,20250516,79100,-51.77,20250404,14010,172.31,20241120,0.81,Y,025950,500,42 억,,18907,N,N,649,N,00,N
20250516,110312,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,38100,-1550,5,-3.91,3210493850,82024,62.35,39050,40600,37200,51500,27800,39650,39140.91,0.23,0,1698,43950,41800,40450,38300,36950,41125,37625,42,11850,500,24580,50,1,8400000,3200,106.72,3.24,12,0.98,357.00,11752.00,79100,20250404,-51.83,14010,20241120,171.95,79100,-51.83,20250404,37200,2.42,20250516,79100,-51.83,20250404,14010,171.95,20241120,0.81,Y,025950,500,42 억,,18907,N,N,649,N,00,N
20250516,100325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,38850,-800,5,-2.02,2077173100,52301,39.76,39050,40600,38800,51500,27800,39650,39715.74,0.23,0,659,43950,41800,40450,38300,36950,41125,37625,42,11850,500,24580,50,1,8400000,3263,108.82,3.31,12,0.62,357.00,11752.00,79100,20250404,-50.88,14010,20241120,177.30,79100,-50.88,20250404,38150,1.83,20250325,79100,-50.88,20250404,14010,177.30,20241120,0.81,Y,025950,500,42 억,,18907,N,N,649,N,00,N
20250516,090324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,39150,-500,5,-1.26,334742100,8570,6.51,39050,39300,38850,51500,27800,39650,39059.75,0.23,0,686,43950,41800,40450,38300,36950,41125,37625,42,11850,500,24580,50,1,8400000,3289,109.66,3.33,12,0.10,357.00,11752.00,79100,20250404,-50.51,14010,20241120,179.44,79100,-50.51,20250404,38150,2.62,20250325,79100,-50.51,20250404,14010,179.44,20241120,0.81,Y,025950,500,42 억,,18907,N,N,649,N,00,N
20250515,160343,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,39650,-2950,5,-6.92,5280040075,131549,96.22,42600,42600,39100,55300,29850,42600,40137.51,0.25,0,149,47233,44916,43183,40866,39133,44050,40000,42,12700,500,26410,50,1,8400000,3331,111.06,3.37,12,1.57,357.00,11752.00,79100,20250404,-49.87,14010,20241120,183.01,79100,-49.87,20250404,38150,3.93,20250325,79100,-49.87,20250404,14010,183.01,20241120,0.83,Y,025950,500,42 억,,21266,N,N,649,N,00,N
20250515,150346,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,39500,-3100,5,-7.28,4959367525,123449,90.30,42600,42600,39100,55300,29850,42600,40173.41,0.25,0,-1048,47233,44916,43183,40866,39133,44050,40000,42,12700,500,26410,50,1,8400000,3318,110.64,3.36,12,1.47,357.00,11752.00,79100,20250404,-50.06,14010,20241120,181.94,79100,-50.06,20250404,38150,3.54,20250325,79100,-50.06,20250404,14010,181.94,20241120,0.83,Y,025950,500,42 억,,21266,N,N,1238,N,00,N
20250515,140346,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,39550,-3050,5,-7.16,4595519100,114250,83.57,42600,42600,39100,55300,29850,42600,40223.36,0.25,0,-1874,47233,44916,43183,40866,39133,44050,40000,42,12700,500,26410,50,1,8400000,3322,110.78,3.37,12,1.36,357.00,11752.00,79100,20250404,-50.00,14010,20241120,182.30,79100,-50.00,20250404,38150,3.67,20250325,79100,-50.00,20250404,14010,182.30,20241120,0.83,Y,025950,500,42 억,,21266,N,N,1238,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 160321 57 100.00 KOSDAQ 건설 N N N N N 38450 -1200 5 -3.03 4591994500 118098 89.77 39050 40600 37200 51500 27800 39650 38883.89 0.23 0 9259 43950 41800 40450 38300 36950 41125 37625 42 11850 500 24580 50 1 8400000 3230 107.70 3.27 12 1.41 357.00 11752.00 79100 20250404 -51.39 14010 20241120 174.45 79100 -51.39 20250404 37200 3.36 20250516 79100 -51.39 20250404 14010 174.45 20241120 0.81 Y 025950 500 42 억 18907 N N 89 N 00 N
3 20250516 150324 57 100.00 KOSDAQ 건설 N N N N N 38300 -1350 5 -3.40 4387989300 112783 85.73 39050 40600 37200 51500 27800 39650 38906.48 0.23 0 10090 43950 41800 40450 38300 36950 41125 37625 42 11850 500 24580 50 1 8400000 3217 107.28 3.26 12 1.34 357.00 11752.00 79100 20250404 -51.58 14010 20241120 173.38 79100 -51.58 20250404 37200 2.96 20250516 79100 -51.58 20250404 14010 173.38 20241120 0.81 Y 025950 500 42 억 18907 N N 649 N 00 N
4 20250516 140323 57 100.00 KOSDAQ 건설 N N N N N 38500 -1150 5 -2.90 4145273975 106431 80.91 39050 40600 37200 51500 27800 39650 38947.99 0.23 0 9191 43950 41800 40450 38300 36950 41125 37625 42 11850 500 24580 50 1 8400000 3234 107.84 3.28 12 1.27 357.00 11752.00 79100 20250404 -51.33 14010 20241120 174.80 79100 -51.33 20250404 37200 3.49 20250516 79100 -51.33 20250404 14010 174.80 20241120 0.81 Y 025950 500 42 억 18907 N N 649 N 00 N
5 20250516 130322 57 100.00 KOSDAQ 건설 N N N N N 38350 -1300 5 -3.28 3761093400 96447 73.32 39050 40600 37200 51500 27800 39650 38996.48 0.23 0 6642 43950 41800 40450 38300 36950 41125 37625 42 11850 500 24580 50 1 8400000 3221 107.42 3.26 12 1.15 357.00 11752.00 79100 20250404 -51.52 14010 20241120 173.73 79100 -51.52 20250404 37200 3.09 20250516 79100 -51.52 20250404 14010 173.73 20241120 0.81 Y 025950 500 42 억 18907 N N 649 N 00 N
6 20250516 120321 57 100.00 KOSDAQ 건설 N N N N N 38150 -1500 5 -3.78 3463881775 88669 67.40 39050 40600 37200 51500 27800 39650 39065.31 0.23 0 2637 43950 41800 40450 38300 36950 41125 37625 42 11850 500 24580 50 1 8400000 3205 106.86 3.25 12 1.06 357.00 11752.00 79100 20250404 -51.77 14010 20241120 172.31 79100 -51.77 20250404 37200 2.55 20250516 79100 -51.77 20250404 14010 172.31 20241120 0.81 Y 025950 500 42 억 18907 N N 649 N 00 N
7 20250516 110312 57 100.00 KOSDAQ 건설 N N N N N 38100 -1550 5 -3.91 3210493850 82024 62.35 39050 40600 37200 51500 27800 39650 39140.91 0.23 0 1698 43950 41800 40450 38300 36950 41125 37625 42 11850 500 24580 50 1 8400000 3200 106.72 3.24 12 0.98 357.00 11752.00 79100 20250404 -51.83 14010 20241120 171.95 79100 -51.83 20250404 37200 2.42 20250516 79100 -51.83 20250404 14010 171.95 20241120 0.81 Y 025950 500 42 억 18907 N N 649 N 00 N
8 20250516 100325 57 100.00 KOSDAQ 건설 N N N N N 38850 -800 5 -2.02 2077173100 52301 39.76 39050 40600 38800 51500 27800 39650 39715.74 0.23 0 659 43950 41800 40450 38300 36950 41125 37625 42 11850 500 24580 50 1 8400000 3263 108.82 3.31 12 0.62 357.00 11752.00 79100 20250404 -50.88 14010 20241120 177.30 79100 -50.88 20250404 38150 1.83 20250325 79100 -50.88 20250404 14010 177.30 20241120 0.81 Y 025950 500 42 억 18907 N N 649 N 00 N
9 20250516 090324 57 100.00 KOSDAQ 건설 N N N N N 39150 -500 5 -1.26 334742100 8570 6.51 39050 39300 38850 51500 27800 39650 39059.75 0.23 0 686 43950 41800 40450 38300 36950 41125 37625 42 11850 500 24580 50 1 8400000 3289 109.66 3.33 12 0.10 357.00 11752.00 79100 20250404 -50.51 14010 20241120 179.44 79100 -50.51 20250404 38150 2.62 20250325 79100 -50.51 20250404 14010 179.44 20241120 0.81 Y 025950 500 42 억 18907 N N 649 N 00 N
10 20250515 160343 57 100.00 KOSDAQ 건설 N N N N N 39650 -2950 5 -6.92 5280040075 131549 96.22 42600 42600 39100 55300 29850 42600 40137.51 0.25 0 149 47233 44916 43183 40866 39133 44050 40000 42 12700 500 26410 50 1 8400000 3331 111.06 3.37 12 1.57 357.00 11752.00 79100 20250404 -49.87 14010 20241120 183.01 79100 -49.87 20250404 38150 3.93 20250325 79100 -49.87 20250404 14010 183.01 20241120 0.83 Y 025950 500 42 억 21266 N N 649 N 00 N
11 20250515 150346 57 100.00 KOSDAQ 건설 N N N N N 39500 -3100 5 -7.28 4959367525 123449 90.30 42600 42600 39100 55300 29850 42600 40173.41 0.25 0 -1048 47233 44916 43183 40866 39133 44050 40000 42 12700 500 26410 50 1 8400000 3318 110.64 3.36 12 1.47 357.00 11752.00 79100 20250404 -50.06 14010 20241120 181.94 79100 -50.06 20250404 38150 3.54 20250325 79100 -50.06 20250404 14010 181.94 20241120 0.83 Y 025950 500 42 억 21266 N N 1238 N 00 N
12 20250515 140346 57 100.00 KOSDAQ 건설 N N N N N 39550 -3050 5 -7.16 4595519100 114250 83.57 42600 42600 39100 55300 29850 42600 40223.36 0.25 0 -1874 47233 44916 43183 40866 39133 44050 40000 42 12700 500 26410 50 1 8400000 3322 110.78 3.37 12 1.36 357.00 11752.00 79100 20250404 -50.00 14010 20241120 182.30 79100 -50.00 20250404 38150 3.67 20250325 79100 -50.00 20250404 14010 182.30 20241120 0.83 Y 025950 500 42 억 21266 N N 1238 N 00 N