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
206400/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
20250516,160750,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2165,85,2,4.09,722626108,348300,134.56,2075,2180,1982,2700,1460,2080,2074.25,0.00,0,-64,2253,2166,2113,2026,1973,2140,2000,188,620,500,1370,5,1,37510158,812,-23.79,0.85,12,0.93,-91.00,2539.00,4270,20241024,-49.30,1400,20250318,54.64,3280,-33.99,20250102,1400,54.64,20250318,4270,-49.30,20241024,1400,54.64,20250318,0.82,Y,206400,500,187 억,,0,N,N,6813,N,00,N
20250516,150805,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2170,90,2,4.33,661875988,320273,123.73,2075,2170,1982,2700,1460,2080,2066.60,0.00,0,18178,2253,2166,2113,2026,1973,2140,2000,188,620,500,1370,5,1,37510158,814,-23.85,0.85,12,0.85,-91.00,2539.00,4270,20241024,-49.18,1400,20250318,55.00,3280,-33.84,20250102,1400,55.00,20250318,4270,-49.18,20241024,1400,55.00,20250318,0.82,Y,206400,500,187 억,,0,N,N,6888,N,00,N
20250516,140800,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2130,50,2,2.40,590200184,286886,110.83,2075,2135,1982,2700,1460,2080,2057.26,0.00,0,24565,2253,2166,2113,2026,1973,2140,2000,188,620,500,1370,5,1,37510158,799,-23.41,0.84,12,0.76,-91.00,2539.00,4270,20241024,-50.12,1400,20250318,52.14,3280,-35.06,20250102,1400,52.14,20250318,4270,-50.12,20241024,1400,52.14,20250318,0.82,Y,206400,500,187 억,,0,N,N,6888,N,00,N
20250516,130757,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2095,15,2,0.72,487923914,238437,92.12,2075,2125,1982,2700,1460,2080,2046.34,0.00,0,2894,2253,2166,2113,2026,1973,2140,2000,188,620,500,1370,5,1,37510158,786,-23.02,0.83,12,0.64,-91.00,2539.00,4270,20241024,-50.94,1400,20250318,49.64,3280,-36.13,20250102,1400,49.64,20250318,4270,-50.94,20241024,1400,49.64,20250318,0.82,Y,206400,500,187 억,,0,N,N,6888,N,00,N
20250516,120801,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2100,20,2,0.96,444244299,217605,84.07,2075,2125,1982,2700,1460,2080,2041.52,0.00,0,1724,2253,2166,2113,2026,1973,2140,2000,188,620,500,1370,5,1,37510158,788,-23.08,0.83,12,0.58,-91.00,2539.00,4270,20241024,-50.82,1400,20250318,50.00,3280,-35.98,20250102,1400,50.00,20250318,4270,-50.82,20241024,1400,50.00,20250318,0.82,Y,206400,500,187 억,,0,N,N,6888,N,00,N
20250516,110730,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2115,35,2,1.68,349855424,172573,66.67,2075,2125,1982,2700,1460,2080,2027.29,0.00,0,7932,2253,2166,2113,2026,1973,2140,2000,188,620,500,1370,5,1,37510158,793,-23.24,0.83,12,0.46,-91.00,2539.00,4270,20241024,-50.47,1400,20250318,51.07,3280,-35.52,20250102,1400,51.07,20250318,4270,-50.47,20241024,1400,51.07,20250318,0.82,Y,206400,500,187 억,,0,N,N,6888,N,00,N
20250516,100755,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2030,-50,5,-2.40,225558604,112624,43.51,2075,2075,1982,2700,1460,2080,2002.76,0.00,0,11952,2253,2166,2113,2026,1973,2140,2000,188,620,500,1370,5,1,37510158,761,-22.31,0.80,12,0.30,-91.00,2539.00,4270,20241024,-52.46,1400,20250318,45.00,3280,-38.11,20250102,1400,45.00,20250318,4270,-52.46,20241024,1400,45.00,20250318,0.82,Y,206400,500,187 억,,0,N,N,6888,N,00,N
20250516,090804,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2040,-40,5,-1.92,9378635,4544,1.76,2075,2075,2040,2700,1460,2080,2063.96,0.00,0,-1354,2253,2166,2113,2026,1973,2140,2000,188,620,500,1370,5,1,37510158,765,-22.42,0.80,12,0.01,-91.00,2539.00,4270,20241024,-52.22,1400,20250318,45.71,3280,-37.80,20250102,1400,45.71,20250318,4270,-52.22,20241024,1400,45.71,20250318,0.82,Y,206400,500,187 억,,0,N,N,6888,N,00,N
20250515,160859,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2080,-115,5,-5.24,549951462,258732,27.03,2195,2200,2060,2850,1540,2195,2125.58,0.00,0,12763,2395,2295,2180,2080,1965,2345,2130,188,655,500,1440,5,1,37510158,780,-22.86,0.82,12,0.69,-91.00,2539.00,4270,20240502,-51.29,1400,20250318,48.57,3280,-36.59,20250102,1400,48.57,20250318,4270,-51.29,20241024,1400,48.57,20250318,0.83,Y,206400,500,187 억,,0,N,N,6888,N,00,N
20250515,150909,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2075,-120,5,-5.47,525707187,247015,25.80,2195,2200,2065,2850,1540,2195,2128.24,0.00,0,14411,2395,2295,2180,2080,1965,2345,2130,188,655,500,1440,5,1,37510158,778,-22.80,0.82,12,0.66,-91.00,2539.00,4270,20240502,-51.41,1400,20250318,48.21,3280,-36.74,20250102,1400,48.21,20250318,4270,-51.41,20241024,1400,48.21,20250318,0.83,Y,206400,500,187 억,,0,N,N,794,N,00,N
20250515,140910,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2135,-60,5,-2.73,338905797,157885,16.49,2195,2200,2100,2850,1540,2195,2146.54,0.00,0,12093,2395,2295,2180,2080,1965,2345,2130,188,655,500,1440,5,1,37510158,801,-23.46,0.84,12,0.42,-91.00,2539.00,4270,20240502,-50.00,1400,20250318,52.50,3280,-34.91,20250102,1400,52.50,20250318,4270,-50.00,20241024,1400,52.50,20250318,0.83,Y,206400,500,187 억,,0,N,N,794,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 160750 57 100.00 KOSDAQ 건설 N N N N N 2165 85 2 4.09 722626108 348300 134.56 2075 2180 1982 2700 1460 2080 2074.25 0.00 0 -64 2253 2166 2113 2026 1973 2140 2000 188 620 500 1370 5 1 37510158 812 -23.79 0.85 12 0.93 -91.00 2539.00 4270 20241024 -49.30 1400 20250318 54.64 3280 -33.99 20250102 1400 54.64 20250318 4270 -49.30 20241024 1400 54.64 20250318 0.82 Y 206400 500 187 억 0 N N 6813 N 00 N
3 20250516 150805 57 100.00 KOSDAQ 건설 N N N N N 2170 90 2 4.33 661875988 320273 123.73 2075 2170 1982 2700 1460 2080 2066.60 0.00 0 18178 2253 2166 2113 2026 1973 2140 2000 188 620 500 1370 5 1 37510158 814 -23.85 0.85 12 0.85 -91.00 2539.00 4270 20241024 -49.18 1400 20250318 55.00 3280 -33.84 20250102 1400 55.00 20250318 4270 -49.18 20241024 1400 55.00 20250318 0.82 Y 206400 500 187 억 0 N N 6888 N 00 N
4 20250516 140800 57 100.00 KOSDAQ 건설 N N N N N 2130 50 2 2.40 590200184 286886 110.83 2075 2135 1982 2700 1460 2080 2057.26 0.00 0 24565 2253 2166 2113 2026 1973 2140 2000 188 620 500 1370 5 1 37510158 799 -23.41 0.84 12 0.76 -91.00 2539.00 4270 20241024 -50.12 1400 20250318 52.14 3280 -35.06 20250102 1400 52.14 20250318 4270 -50.12 20241024 1400 52.14 20250318 0.82 Y 206400 500 187 억 0 N N 6888 N 00 N
5 20250516 130757 57 100.00 KOSDAQ 건설 N N N N N 2095 15 2 0.72 487923914 238437 92.12 2075 2125 1982 2700 1460 2080 2046.34 0.00 0 2894 2253 2166 2113 2026 1973 2140 2000 188 620 500 1370 5 1 37510158 786 -23.02 0.83 12 0.64 -91.00 2539.00 4270 20241024 -50.94 1400 20250318 49.64 3280 -36.13 20250102 1400 49.64 20250318 4270 -50.94 20241024 1400 49.64 20250318 0.82 Y 206400 500 187 억 0 N N 6888 N 00 N
6 20250516 120801 57 100.00 KOSDAQ 건설 N N N N N 2100 20 2 0.96 444244299 217605 84.07 2075 2125 1982 2700 1460 2080 2041.52 0.00 0 1724 2253 2166 2113 2026 1973 2140 2000 188 620 500 1370 5 1 37510158 788 -23.08 0.83 12 0.58 -91.00 2539.00 4270 20241024 -50.82 1400 20250318 50.00 3280 -35.98 20250102 1400 50.00 20250318 4270 -50.82 20241024 1400 50.00 20250318 0.82 Y 206400 500 187 억 0 N N 6888 N 00 N
7 20250516 110730 57 100.00 KOSDAQ 건설 N N N N N 2115 35 2 1.68 349855424 172573 66.67 2075 2125 1982 2700 1460 2080 2027.29 0.00 0 7932 2253 2166 2113 2026 1973 2140 2000 188 620 500 1370 5 1 37510158 793 -23.24 0.83 12 0.46 -91.00 2539.00 4270 20241024 -50.47 1400 20250318 51.07 3280 -35.52 20250102 1400 51.07 20250318 4270 -50.47 20241024 1400 51.07 20250318 0.82 Y 206400 500 187 억 0 N N 6888 N 00 N
8 20250516 100755 57 100.00 KOSDAQ 건설 N N N N N 2030 -50 5 -2.40 225558604 112624 43.51 2075 2075 1982 2700 1460 2080 2002.76 0.00 0 11952 2253 2166 2113 2026 1973 2140 2000 188 620 500 1370 5 1 37510158 761 -22.31 0.80 12 0.30 -91.00 2539.00 4270 20241024 -52.46 1400 20250318 45.00 3280 -38.11 20250102 1400 45.00 20250318 4270 -52.46 20241024 1400 45.00 20250318 0.82 Y 206400 500 187 억 0 N N 6888 N 00 N
9 20250516 090804 57 100.00 KOSDAQ 건설 N N N N N 2040 -40 5 -1.92 9378635 4544 1.76 2075 2075 2040 2700 1460 2080 2063.96 0.00 0 -1354 2253 2166 2113 2026 1973 2140 2000 188 620 500 1370 5 1 37510158 765 -22.42 0.80 12 0.01 -91.00 2539.00 4270 20241024 -52.22 1400 20250318 45.71 3280 -37.80 20250102 1400 45.71 20250318 4270 -52.22 20241024 1400 45.71 20250318 0.82 Y 206400 500 187 억 0 N N 6888 N 00 N
10 20250515 160859 57 100.00 KOSDAQ 건설 N N N N N 2080 -115 5 -5.24 549951462 258732 27.03 2195 2200 2060 2850 1540 2195 2125.58 0.00 0 12763 2395 2295 2180 2080 1965 2345 2130 188 655 500 1440 5 1 37510158 780 -22.86 0.82 12 0.69 -91.00 2539.00 4270 20240502 -51.29 1400 20250318 48.57 3280 -36.59 20250102 1400 48.57 20250318 4270 -51.29 20241024 1400 48.57 20250318 0.83 Y 206400 500 187 억 0 N N 6888 N 00 N
11 20250515 150909 57 100.00 KOSDAQ 건설 N N N N N 2075 -120 5 -5.47 525707187 247015 25.80 2195 2200 2065 2850 1540 2195 2128.24 0.00 0 14411 2395 2295 2180 2080 1965 2345 2130 188 655 500 1440 5 1 37510158 778 -22.80 0.82 12 0.66 -91.00 2539.00 4270 20240502 -51.41 1400 20250318 48.21 3280 -36.74 20250102 1400 48.21 20250318 4270 -51.41 20241024 1400 48.21 20250318 0.83 Y 206400 500 187 억 0 N N 794 N 00 N
12 20250515 140910 57 100.00 KOSDAQ 건설 N N N N N 2135 -60 5 -2.73 338905797 157885 16.49 2195 2200 2100 2850 1540 2195 2146.54 0.00 0 12093 2395 2295 2180 2080 1965 2345 2130 188 655 500 1440 5 1 37510158 801 -23.46 0.84 12 0.42 -91.00 2539.00 4270 20240502 -50.00 1400 20250318 52.50 3280 -34.91 20250102 1400 52.50 20250318 4270 -50.00 20241024 1400 52.50 20250318 0.83 Y 206400 500 187 억 0 N N 794 N 00 N