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
091590/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
20250516,160603,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3825,-40,5,-1.03,56005342,14757,124.87,3880,3880,3755,5020,2710,3865,3795.15,1.32,0,-868,3908,3886,3858,3836,3808,3897,3847,59,1155,500,2700,5,1,11740000,449,6.05,0.28,12,0.13,632.00,13747.00,4985,20241112,-23.27,3580,20250403,6.84,4200,-8.93,20250502,3580,6.84,20250403,4985,-23.27,20241112,3580,6.84,20250403,0.63,Y,091590,500,58 억,,154870,N,N,0,N,00,N
20250516,150612,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3800,-65,5,-1.68,54501042,14363,121.53,3880,3880,3755,5020,2710,3865,3794.54,1.32,0,-603,3908,3886,3858,3836,3808,3897,3847,59,1155,500,2700,5,1,11740000,446,6.01,0.28,12,0.12,632.00,13747.00,4985,20241112,-23.77,3580,20250403,6.15,4200,-9.52,20250502,3580,6.15,20250403,4985,-23.77,20241112,3580,6.15,20250403,0.63,Y,091590,500,58 억,,154870,N,N,0,N,00,N
20250516,140609,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3805,-60,5,-1.55,52579367,13855,117.24,3880,3880,3755,5020,2710,3865,3794.97,1.32,0,-593,3908,3886,3858,3836,3808,3897,3847,59,1155,500,2700,5,1,11740000,447,6.02,0.28,12,0.12,632.00,13747.00,4985,20241112,-23.67,3580,20250403,6.28,4200,-9.40,20250502,3580,6.28,20250403,4985,-23.67,20241112,3580,6.28,20250403,0.63,Y,091590,500,58 억,,154870,N,N,0,N,00,N
20250516,130607,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3805,-60,5,-1.55,50847920,13399,113.38,3880,3880,3755,5020,2710,3865,3794.90,1.32,0,-508,3908,3886,3858,3836,3808,3897,3847,59,1155,500,2700,5,1,11740000,447,6.02,0.28,12,0.11,632.00,13747.00,4985,20241112,-23.67,3580,20250403,6.28,4200,-9.40,20250502,3580,6.28,20250403,4985,-23.67,20241112,3580,6.28,20250403,0.63,Y,091590,500,58 억,,154870,N,N,0,N,00,N
20250516,120609,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3805,-60,5,-1.55,49692575,13095,110.81,3880,3880,3755,5020,2710,3865,3794.77,1.32,0,-233,3908,3886,3858,3836,3808,3897,3847,59,1155,500,2700,5,1,11740000,447,6.02,0.28,12,0.11,632.00,13747.00,4985,20241112,-23.67,3580,20250403,6.28,4200,-9.40,20250502,3580,6.28,20250403,4985,-23.67,20241112,3580,6.28,20250403,0.63,Y,091590,500,58 억,,154870,N,N,0,N,00,N
20250516,110547,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3815,-50,5,-1.29,32182795,8452,71.52,3880,3880,3775,5020,2710,3865,3807.71,1.32,0,109,3908,3886,3858,3836,3808,3897,3847,59,1155,500,2700,5,1,11740000,448,6.04,0.28,12,0.07,632.00,13747.00,4985,20241112,-23.47,3580,20250403,6.56,4200,-9.17,20250502,3580,6.56,20250403,4985,-23.47,20241112,3580,6.56,20250403,0.63,Y,091590,500,58 억,,154870,N,N,0,N,00,N
20250516,100611,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3830,-35,5,-0.91,16204205,4244,35.91,3880,3880,3805,5020,2710,3865,3818.14,1.32,0,1,3908,3886,3858,3836,3808,3897,3847,59,1155,500,2700,5,1,11740000,450,6.06,0.28,12,0.04,632.00,13747.00,4985,20241112,-23.17,3580,20250403,6.98,4200,-8.81,20250502,3580,6.98,20250403,4985,-23.17,20241112,3580,6.98,20250403,0.63,Y,091590,500,58 억,,154870,N,N,0,N,00,N
20250516,090612,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3875,10,2,0.26,30945,8,0.07,3880,3880,3865,5020,2710,3865,3868.12,1.32,0,-7,3908,3886,3858,3836,3808,3897,3847,59,1155,500,2700,5,1,11740000,455,6.13,0.28,12,0.00,632.00,13747.00,4985,20241112,-22.27,3580,20250403,8.24,4200,-7.74,20250502,3580,8.24,20250403,4985,-22.27,20241112,3580,8.24,20250403,0.63,Y,091590,500,58 억,,154870,N,N,0,N,00,N
20250515,160652,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3865,-5,5,-0.13,45414995,11818,113.25,3830,3880,3830,5030,2710,3870,3842.86,1.32,0,-174,3930,3900,3840,3810,3750,3915,3825,59,1160,500,2700,5,1,11740000,454,6.12,0.28,12,0.10,632.00,13747.00,4985,20241112,-22.47,3580,20250403,7.96,4200,-7.98,20250502,3580,7.96,20250403,4985,-22.47,20241112,3580,7.96,20250403,0.63,Y,091590,500,58 억,,154971,N,N,0,N,00,N
20250515,150659,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3850,-20,5,-0.52,19906630,5179,49.63,3830,3880,3830,5030,2710,3870,3843.72,1.32,0,-72,3930,3900,3840,3810,3750,3915,3825,59,1160,500,2700,5,1,11740000,452,6.09,0.28,12,0.04,632.00,13747.00,4985,20241112,-22.77,3580,20250403,7.54,4200,-8.33,20250502,3580,7.54,20250403,4985,-22.77,20241112,3580,7.54,20250403,0.63,Y,091590,500,58 억,,154971,N,N,0,N,00,N
20250515,140700,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3850,-20,5,-0.52,18455630,4802,46.02,3830,3880,3830,5030,2710,3870,3843.32,1.32,0,-73,3930,3900,3840,3810,3750,3915,3825,59,1160,500,2700,5,1,11740000,452,6.09,0.28,12,0.04,632.00,13747.00,4985,20241112,-22.77,3580,20250403,7.54,4200,-8.33,20250502,3580,7.54,20250403,4985,-22.77,20241112,3580,7.54,20250403,0.63,Y,091590,500,58 억,,154971,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 160603 57 100.00 KOSDAQ 건설 N N N N N 3825 -40 5 -1.03 56005342 14757 124.87 3880 3880 3755 5020 2710 3865 3795.15 1.32 0 -868 3908 3886 3858 3836 3808 3897 3847 59 1155 500 2700 5 1 11740000 449 6.05 0.28 12 0.13 632.00 13747.00 4985 20241112 -23.27 3580 20250403 6.84 4200 -8.93 20250502 3580 6.84 20250403 4985 -23.27 20241112 3580 6.84 20250403 0.63 Y 091590 500 58 억 154870 N N 0 N 00 N
3 20250516 150612 57 100.00 KOSDAQ 건설 N N N N N 3800 -65 5 -1.68 54501042 14363 121.53 3880 3880 3755 5020 2710 3865 3794.54 1.32 0 -603 3908 3886 3858 3836 3808 3897 3847 59 1155 500 2700 5 1 11740000 446 6.01 0.28 12 0.12 632.00 13747.00 4985 20241112 -23.77 3580 20250403 6.15 4200 -9.52 20250502 3580 6.15 20250403 4985 -23.77 20241112 3580 6.15 20250403 0.63 Y 091590 500 58 억 154870 N N 0 N 00 N
4 20250516 140609 57 100.00 KOSDAQ 건설 N N N N N 3805 -60 5 -1.55 52579367 13855 117.24 3880 3880 3755 5020 2710 3865 3794.97 1.32 0 -593 3908 3886 3858 3836 3808 3897 3847 59 1155 500 2700 5 1 11740000 447 6.02 0.28 12 0.12 632.00 13747.00 4985 20241112 -23.67 3580 20250403 6.28 4200 -9.40 20250502 3580 6.28 20250403 4985 -23.67 20241112 3580 6.28 20250403 0.63 Y 091590 500 58 억 154870 N N 0 N 00 N
5 20250516 130607 57 100.00 KOSDAQ 건설 N N N N N 3805 -60 5 -1.55 50847920 13399 113.38 3880 3880 3755 5020 2710 3865 3794.90 1.32 0 -508 3908 3886 3858 3836 3808 3897 3847 59 1155 500 2700 5 1 11740000 447 6.02 0.28 12 0.11 632.00 13747.00 4985 20241112 -23.67 3580 20250403 6.28 4200 -9.40 20250502 3580 6.28 20250403 4985 -23.67 20241112 3580 6.28 20250403 0.63 Y 091590 500 58 억 154870 N N 0 N 00 N
6 20250516 120609 57 100.00 KOSDAQ 건설 N N N N N 3805 -60 5 -1.55 49692575 13095 110.81 3880 3880 3755 5020 2710 3865 3794.77 1.32 0 -233 3908 3886 3858 3836 3808 3897 3847 59 1155 500 2700 5 1 11740000 447 6.02 0.28 12 0.11 632.00 13747.00 4985 20241112 -23.67 3580 20250403 6.28 4200 -9.40 20250502 3580 6.28 20250403 4985 -23.67 20241112 3580 6.28 20250403 0.63 Y 091590 500 58 억 154870 N N 0 N 00 N
7 20250516 110547 57 100.00 KOSDAQ 건설 N N N N N 3815 -50 5 -1.29 32182795 8452 71.52 3880 3880 3775 5020 2710 3865 3807.71 1.32 0 109 3908 3886 3858 3836 3808 3897 3847 59 1155 500 2700 5 1 11740000 448 6.04 0.28 12 0.07 632.00 13747.00 4985 20241112 -23.47 3580 20250403 6.56 4200 -9.17 20250502 3580 6.56 20250403 4985 -23.47 20241112 3580 6.56 20250403 0.63 Y 091590 500 58 억 154870 N N 0 N 00 N
8 20250516 100611 57 100.00 KOSDAQ 건설 N N N N N 3830 -35 5 -0.91 16204205 4244 35.91 3880 3880 3805 5020 2710 3865 3818.14 1.32 0 1 3908 3886 3858 3836 3808 3897 3847 59 1155 500 2700 5 1 11740000 450 6.06 0.28 12 0.04 632.00 13747.00 4985 20241112 -23.17 3580 20250403 6.98 4200 -8.81 20250502 3580 6.98 20250403 4985 -23.17 20241112 3580 6.98 20250403 0.63 Y 091590 500 58 억 154870 N N 0 N 00 N
9 20250516 090612 57 100.00 KOSDAQ 건설 N N N N N 3875 10 2 0.26 30945 8 0.07 3880 3880 3865 5020 2710 3865 3868.12 1.32 0 -7 3908 3886 3858 3836 3808 3897 3847 59 1155 500 2700 5 1 11740000 455 6.13 0.28 12 0.00 632.00 13747.00 4985 20241112 -22.27 3580 20250403 8.24 4200 -7.74 20250502 3580 8.24 20250403 4985 -22.27 20241112 3580 8.24 20250403 0.63 Y 091590 500 58 억 154870 N N 0 N 00 N
10 20250515 160652 57 100.00 KOSDAQ 건설 N N N N N 3865 -5 5 -0.13 45414995 11818 113.25 3830 3880 3830 5030 2710 3870 3842.86 1.32 0 -174 3930 3900 3840 3810 3750 3915 3825 59 1160 500 2700 5 1 11740000 454 6.12 0.28 12 0.10 632.00 13747.00 4985 20241112 -22.47 3580 20250403 7.96 4200 -7.98 20250502 3580 7.96 20250403 4985 -22.47 20241112 3580 7.96 20250403 0.63 Y 091590 500 58 억 154971 N N 0 N 00 N
11 20250515 150659 57 100.00 KOSDAQ 건설 N N N N N 3850 -20 5 -0.52 19906630 5179 49.63 3830 3880 3830 5030 2710 3870 3843.72 1.32 0 -72 3930 3900 3840 3810 3750 3915 3825 59 1160 500 2700 5 1 11740000 452 6.09 0.28 12 0.04 632.00 13747.00 4985 20241112 -22.77 3580 20250403 7.54 4200 -8.33 20250502 3580 7.54 20250403 4985 -22.77 20241112 3580 7.54 20250403 0.63 Y 091590 500 58 억 154971 N N 0 N 00 N
12 20250515 140700 57 100.00 KOSDAQ 건설 N N N N N 3850 -20 5 -0.52 18455630 4802 46.02 3830 3880 3830 5030 2710 3870 3843.32 1.32 0 -73 3930 3900 3840 3810 3750 3915 3825 59 1160 500 2700 5 1 11740000 452 6.09 0.28 12 0.04 632.00 13747.00 4985 20241112 -22.77 3580 20250403 7.54 4200 -8.33 20250502 3580 7.54 20250403 4985 -22.77 20241112 3580 7.54 20250403 0.63 Y 091590 500 58 억 154971 N N 0 N 00 N