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
035890/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
20250516,160348,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1664,47,2,2.91,635822574,386487,197.75,1617,1665,1609,2100,1132,1617,1645.08,5.16,0,51154,1669,1643,1629,1603,1589,1636,1596,1149,483,500,1190,1,1,229808457,3824,2.38,0.37,12,0.17,698.00,4506.00,1791,20250422,-7.09,1190,20240805,39.83,1791,-7.09,20250422,1459,14.05,20250311,1791,-7.09,20250422,1190,39.83,20240805,0.10,Y,035890,500,1149 억,,11848680,N,N,51901,N,00,N
20250516,150351,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1660,43,2,2.66,613198371,372885,190.79,1617,1665,1609,2100,1132,1617,1644.47,5.16,0,51125,1669,1643,1629,1603,1589,1636,1596,1149,483,500,1190,1,1,229808457,3815,2.38,0.37,12,0.16,698.00,4506.00,1791,20250422,-7.31,1190,20240805,39.50,1791,-7.31,20250422,1459,13.78,20250311,1791,-7.31,20250422,1190,39.50,20240805,0.10,Y,035890,500,1149 억,,11848680,N,N,7382,N,00,N
20250516,140351,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1652,35,2,2.16,444677319,271047,138.69,1617,1659,1609,2100,1132,1617,1640.59,5.16,0,32649,1669,1643,1629,1603,1589,1636,1596,1149,483,500,1190,1,1,229808457,3796,2.37,0.37,12,0.12,698.00,4506.00,1791,20250422,-7.76,1190,20240805,38.82,1791,-7.76,20250422,1459,13.23,20250311,1791,-7.76,20250422,1190,38.82,20240805,0.10,Y,035890,500,1149 억,,11848680,N,N,7382,N,00,N
20250516,130350,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1651,34,2,2.10,393141032,239807,122.70,1617,1659,1609,2100,1132,1617,1639.41,5.16,0,27862,1669,1643,1629,1603,1589,1636,1596,1149,483,500,1190,1,1,229808457,3794,2.37,0.37,12,0.10,698.00,4506.00,1791,20250422,-7.82,1190,20240805,38.74,1791,-7.82,20250422,1459,13.16,20250311,1791,-7.82,20250422,1190,38.74,20240805,0.10,Y,035890,500,1149 억,,11848680,N,N,7382,N,00,N
20250516,120348,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1653,36,2,2.23,377535773,230359,117.87,1617,1659,1609,2100,1132,1617,1638.90,5.16,0,25494,1669,1643,1629,1603,1589,1636,1596,1149,483,500,1190,1,1,229808457,3799,2.37,0.37,12,0.10,698.00,4506.00,1791,20250422,-7.71,1190,20240805,38.91,1791,-7.71,20250422,1459,13.30,20250311,1791,-7.71,20250422,1190,38.91,20240805,0.10,Y,035890,500,1149 억,,11848680,N,N,7382,N,00,N
20250516,110337,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1638,21,2,1.30,177704592,109239,55.89,1617,1644,1609,2100,1132,1617,1626.75,5.16,0,4209,1669,1643,1629,1603,1589,1636,1596,1149,483,500,1190,1,1,229808457,3764,2.35,0.36,12,0.05,698.00,4506.00,1791,20250422,-8.54,1190,20240805,37.65,1791,-8.54,20250422,1459,12.27,20250311,1791,-8.54,20250422,1190,37.65,20240805,0.10,Y,035890,500,1149 억,,11848680,N,N,7382,N,00,N
20250516,100352,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1636,19,2,1.18,122104037,75305,38.53,1617,1642,1609,2100,1132,1617,1621.46,5.16,0,17585,1669,1643,1629,1603,1589,1636,1596,1149,483,500,1190,1,1,229808457,3760,2.34,0.36,12,0.03,698.00,4506.00,1791,20250422,-8.65,1190,20240805,37.48,1791,-8.65,20250422,1459,12.13,20250311,1791,-8.65,20250422,1190,37.48,20240805,0.10,Y,035890,500,1149 억,,11848680,N,N,7382,N,00,N
20250516,090351,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1621,4,2,0.25,857228,530,0.27,1617,1623,1617,2100,1132,1617,1617.41,5.16,0,-65,1669,1643,1629,1603,1589,1636,1596,1149,483,500,1190,1,1,229808457,3725,2.32,0.36,12,0.00,698.00,4506.00,1791,20250422,-9.49,1190,20240805,36.22,1791,-9.49,20250422,1459,11.10,20250311,1791,-9.49,20250422,1190,36.22,20240805,0.10,Y,035890,500,1149 억,,11848680,N,N,7382,N,00,N
20250515,160414,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1617,-27,5,-1.64,311373760,191328,77.71,1655,1655,1615,2135,1151,1644,1627.44,5.17,0,5442,1664,1653,1641,1630,1618,1659,1636,1149,491,500,1210,1,1,229808457,3716,2.32,0.36,12,0.08,698.00,4506.00,1791,20250422,-9.72,1190,20240805,35.88,1791,-9.72,20250422,1459,10.83,20250311,1791,-9.72,20250422,1190,35.88,20240805,0.08,Y,035890,500,1149 억,,11871774,N,N,7382,N,00,N
20250515,150417,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1627,-17,5,-1.03,258886674,159003,64.58,1655,1655,1619,2135,1151,1644,1628.19,5.17,0,19526,1664,1653,1641,1630,1618,1659,1636,1149,491,500,1210,1,1,229808457,3739,2.33,0.36,12,0.07,698.00,4506.00,1791,20250422,-9.16,1190,20240805,36.72,1791,-9.16,20250422,1459,11.51,20250311,1791,-9.16,20250422,1190,36.72,20240805,0.08,Y,035890,500,1149 억,,11871774,N,N,17685,N,00,N
20250515,140418,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1630,-14,5,-0.85,234703513,144138,58.54,1655,1655,1619,2135,1151,1644,1628.33,5.17,0,14385,1664,1653,1641,1630,1618,1659,1636,1149,491,500,1210,1,1,229808457,3746,2.34,0.36,12,0.06,698.00,4506.00,1791,20250422,-8.99,1190,20240805,36.97,1791,-8.99,20250422,1459,11.72,20250311,1791,-8.99,20250422,1190,36.97,20240805,0.08,Y,035890,500,1149 억,,11871774,N,N,17685,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 160348 55 60.00 KOSDAQ 건설 N N N Y 60 N 1664 47 2 2.91 635822574 386487 197.75 1617 1665 1609 2100 1132 1617 1645.08 5.16 0 51154 1669 1643 1629 1603 1589 1636 1596 1149 483 500 1190 1 1 229808457 3824 2.38 0.37 12 0.17 698.00 4506.00 1791 20250422 -7.09 1190 20240805 39.83 1791 -7.09 20250422 1459 14.05 20250311 1791 -7.09 20250422 1190 39.83 20240805 0.10 Y 035890 500 1149 억 11848680 N N 51901 N 00 N
3 20250516 150351 55 60.00 KOSDAQ 건설 N N N Y 60 N 1660 43 2 2.66 613198371 372885 190.79 1617 1665 1609 2100 1132 1617 1644.47 5.16 0 51125 1669 1643 1629 1603 1589 1636 1596 1149 483 500 1190 1 1 229808457 3815 2.38 0.37 12 0.16 698.00 4506.00 1791 20250422 -7.31 1190 20240805 39.50 1791 -7.31 20250422 1459 13.78 20250311 1791 -7.31 20250422 1190 39.50 20240805 0.10 Y 035890 500 1149 억 11848680 N N 7382 N 00 N
4 20250516 140351 55 60.00 KOSDAQ 건설 N N N Y 60 N 1652 35 2 2.16 444677319 271047 138.69 1617 1659 1609 2100 1132 1617 1640.59 5.16 0 32649 1669 1643 1629 1603 1589 1636 1596 1149 483 500 1190 1 1 229808457 3796 2.37 0.37 12 0.12 698.00 4506.00 1791 20250422 -7.76 1190 20240805 38.82 1791 -7.76 20250422 1459 13.23 20250311 1791 -7.76 20250422 1190 38.82 20240805 0.10 Y 035890 500 1149 억 11848680 N N 7382 N 00 N
5 20250516 130350 55 60.00 KOSDAQ 건설 N N N Y 60 N 1651 34 2 2.10 393141032 239807 122.70 1617 1659 1609 2100 1132 1617 1639.41 5.16 0 27862 1669 1643 1629 1603 1589 1636 1596 1149 483 500 1190 1 1 229808457 3794 2.37 0.37 12 0.10 698.00 4506.00 1791 20250422 -7.82 1190 20240805 38.74 1791 -7.82 20250422 1459 13.16 20250311 1791 -7.82 20250422 1190 38.74 20240805 0.10 Y 035890 500 1149 억 11848680 N N 7382 N 00 N
6 20250516 120348 55 60.00 KOSDAQ 건설 N N N Y 60 N 1653 36 2 2.23 377535773 230359 117.87 1617 1659 1609 2100 1132 1617 1638.90 5.16 0 25494 1669 1643 1629 1603 1589 1636 1596 1149 483 500 1190 1 1 229808457 3799 2.37 0.37 12 0.10 698.00 4506.00 1791 20250422 -7.71 1190 20240805 38.91 1791 -7.71 20250422 1459 13.30 20250311 1791 -7.71 20250422 1190 38.91 20240805 0.10 Y 035890 500 1149 억 11848680 N N 7382 N 00 N
7 20250516 110337 55 60.00 KOSDAQ 건설 N N N Y 60 N 1638 21 2 1.30 177704592 109239 55.89 1617 1644 1609 2100 1132 1617 1626.75 5.16 0 4209 1669 1643 1629 1603 1589 1636 1596 1149 483 500 1190 1 1 229808457 3764 2.35 0.36 12 0.05 698.00 4506.00 1791 20250422 -8.54 1190 20240805 37.65 1791 -8.54 20250422 1459 12.27 20250311 1791 -8.54 20250422 1190 37.65 20240805 0.10 Y 035890 500 1149 억 11848680 N N 7382 N 00 N
8 20250516 100352 55 60.00 KOSDAQ 건설 N N N Y 60 N 1636 19 2 1.18 122104037 75305 38.53 1617 1642 1609 2100 1132 1617 1621.46 5.16 0 17585 1669 1643 1629 1603 1589 1636 1596 1149 483 500 1190 1 1 229808457 3760 2.34 0.36 12 0.03 698.00 4506.00 1791 20250422 -8.65 1190 20240805 37.48 1791 -8.65 20250422 1459 12.13 20250311 1791 -8.65 20250422 1190 37.48 20240805 0.10 Y 035890 500 1149 억 11848680 N N 7382 N 00 N
9 20250516 090351 55 60.00 KOSDAQ 건설 N N N Y 60 N 1621 4 2 0.25 857228 530 0.27 1617 1623 1617 2100 1132 1617 1617.41 5.16 0 -65 1669 1643 1629 1603 1589 1636 1596 1149 483 500 1190 1 1 229808457 3725 2.32 0.36 12 0.00 698.00 4506.00 1791 20250422 -9.49 1190 20240805 36.22 1791 -9.49 20250422 1459 11.10 20250311 1791 -9.49 20250422 1190 36.22 20240805 0.10 Y 035890 500 1149 억 11848680 N N 7382 N 00 N
10 20250515 160414 55 60.00 KOSDAQ 건설 N N N Y 60 N 1617 -27 5 -1.64 311373760 191328 77.71 1655 1655 1615 2135 1151 1644 1627.44 5.17 0 5442 1664 1653 1641 1630 1618 1659 1636 1149 491 500 1210 1 1 229808457 3716 2.32 0.36 12 0.08 698.00 4506.00 1791 20250422 -9.72 1190 20240805 35.88 1791 -9.72 20250422 1459 10.83 20250311 1791 -9.72 20250422 1190 35.88 20240805 0.08 Y 035890 500 1149 억 11871774 N N 7382 N 00 N
11 20250515 150417 55 60.00 KOSDAQ 건설 N N N Y 60 N 1627 -17 5 -1.03 258886674 159003 64.58 1655 1655 1619 2135 1151 1644 1628.19 5.17 0 19526 1664 1653 1641 1630 1618 1659 1636 1149 491 500 1210 1 1 229808457 3739 2.33 0.36 12 0.07 698.00 4506.00 1791 20250422 -9.16 1190 20240805 36.72 1791 -9.16 20250422 1459 11.51 20250311 1791 -9.16 20250422 1190 36.72 20240805 0.08 Y 035890 500 1149 억 11871774 N N 17685 N 00 N
12 20250515 140418 55 60.00 KOSDAQ 건설 N N N Y 60 N 1630 -14 5 -0.85 234703513 144138 58.54 1655 1655 1619 2135 1151 1644 1628.33 5.17 0 14385 1664 1653 1641 1630 1618 1659 1636 1149 491 500 1210 1 1 229808457 3746 2.34 0.36 12 0.06 698.00 4506.00 1791 20250422 -8.99 1190 20240805 36.97 1791 -8.99 20250422 1459 11.72 20250311 1791 -8.99 20250422 1190 36.97 20240805 0.08 Y 035890 500 1149 억 11871774 N N 17685 N 00 N