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
226360/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
20250516,160814,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.46,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240503,0.00,2555,20240503,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240516,2555,0.00,20240516,0.00,Y,226360,100,23 억,,584993,N,N,0,N,00,N
20250516,150829,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.46,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240503,0.00,2555,20240503,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240516,2555,0.00,20240516,0.00,Y,226360,100,23 억,,584993,N,N,0,N,00,N
20250516,140823,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.46,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240503,0.00,2555,20240503,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240516,2555,0.00,20240516,0.00,Y,226360,100,23 억,,584993,N,N,0,N,00,N
20250516,130820,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.46,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240503,0.00,2555,20240503,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240516,2555,0.00,20240516,0.00,Y,226360,100,23 억,,584993,N,N,0,N,00,N
20250516,120826,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.46,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240503,0.00,2555,20240503,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240516,2555,0.00,20240516,0.00,Y,226360,100,23 억,,584993,N,N,0,N,00,N
20250516,110752,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.46,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240503,0.00,2555,20240503,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240516,2555,0.00,20240516,0.00,Y,226360,100,23 억,,584993,N,N,0,N,00,N
20250516,100817,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.46,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240503,0.00,2555,20240503,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240516,2555,0.00,20240516,0.00,Y,226360,100,23 억,,584993,N,N,0,N,00,N
20250516,090827,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.46,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240503,0.00,2555,20240503,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240516,2555,0.00,20240516,0.00,Y,226360,100,23 억,,584993,N,N,0,N,00,N
20250515,160926,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.46,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240502,0.00,2555,20240502,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240516,2555,0.00,20240516,0.00,Y,226360,100,23 억,,584993,N,N,0,N,00,N
20250515,150936,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.46,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240502,0.00,2555,20240502,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240516,2555,0.00,20240516,0.00,Y,226360,100,23 억,,584993,N,N,0,N,00,N
20250515,140937,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.46,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240502,0.00,2555,20240502,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240516,2555,0.00,20240516,0.00,Y,226360,100,23 억,,584993,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 160814 58 100.00 KOSDAQ 건설 N N N N N 2555 0 3 0.00 0 0 0.00 0 0 0 3835 1277 2555 0.00 2.46 0 0 2555 2555 2555 2555 2555 2555 2555 24 1280 100 0 5 1 23756732 607 -3.08 0.54 12 0.00 -829.00 4743.00 2555 20240503 0.00 2555 20240503 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240516 2555 0.00 20240516 0.00 Y 226360 100 23 억 584993 N N 0 N 00 N
3 20250516 150829 58 100.00 KOSDAQ 건설 N N N N N 2555 0 3 0.00 0 0 0.00 0 0 0 3835 1277 2555 0.00 2.46 0 0 2555 2555 2555 2555 2555 2555 2555 24 1280 100 0 5 1 23756732 607 -3.08 0.54 12 0.00 -829.00 4743.00 2555 20240503 0.00 2555 20240503 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240516 2555 0.00 20240516 0.00 Y 226360 100 23 억 584993 N N 0 N 00 N
4 20250516 140823 58 100.00 KOSDAQ 건설 N N N N N 2555 0 3 0.00 0 0 0.00 0 0 0 3835 1277 2555 0.00 2.46 0 0 2555 2555 2555 2555 2555 2555 2555 24 1280 100 0 5 1 23756732 607 -3.08 0.54 12 0.00 -829.00 4743.00 2555 20240503 0.00 2555 20240503 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240516 2555 0.00 20240516 0.00 Y 226360 100 23 억 584993 N N 0 N 00 N
5 20250516 130820 58 100.00 KOSDAQ 건설 N N N N N 2555 0 3 0.00 0 0 0.00 0 0 0 3835 1277 2555 0.00 2.46 0 0 2555 2555 2555 2555 2555 2555 2555 24 1280 100 0 5 1 23756732 607 -3.08 0.54 12 0.00 -829.00 4743.00 2555 20240503 0.00 2555 20240503 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240516 2555 0.00 20240516 0.00 Y 226360 100 23 억 584993 N N 0 N 00 N
6 20250516 120826 58 100.00 KOSDAQ 건설 N N N N N 2555 0 3 0.00 0 0 0.00 0 0 0 3835 1277 2555 0.00 2.46 0 0 2555 2555 2555 2555 2555 2555 2555 24 1280 100 0 5 1 23756732 607 -3.08 0.54 12 0.00 -829.00 4743.00 2555 20240503 0.00 2555 20240503 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240516 2555 0.00 20240516 0.00 Y 226360 100 23 억 584993 N N 0 N 00 N
7 20250516 110752 58 100.00 KOSDAQ 건설 N N N N N 2555 0 3 0.00 0 0 0.00 0 0 0 3835 1277 2555 0.00 2.46 0 0 2555 2555 2555 2555 2555 2555 2555 24 1280 100 0 5 1 23756732 607 -3.08 0.54 12 0.00 -829.00 4743.00 2555 20240503 0.00 2555 20240503 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240516 2555 0.00 20240516 0.00 Y 226360 100 23 억 584993 N N 0 N 00 N
8 20250516 100817 58 100.00 KOSDAQ 건설 N N N N N 2555 0 3 0.00 0 0 0.00 0 0 0 3835 1277 2555 0.00 2.46 0 0 2555 2555 2555 2555 2555 2555 2555 24 1280 100 0 5 1 23756732 607 -3.08 0.54 12 0.00 -829.00 4743.00 2555 20240503 0.00 2555 20240503 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240516 2555 0.00 20240516 0.00 Y 226360 100 23 억 584993 N N 0 N 00 N
9 20250516 090827 58 100.00 KOSDAQ 건설 N N N N N 2555 0 3 0.00 0 0 0.00 0 0 0 3835 1277 2555 0.00 2.46 0 0 2555 2555 2555 2555 2555 2555 2555 24 1280 100 0 5 1 23756732 607 -3.08 0.54 12 0.00 -829.00 4743.00 2555 20240503 0.00 2555 20240503 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240516 2555 0.00 20240516 0.00 Y 226360 100 23 억 584993 N N 0 N 00 N
10 20250515 160926 58 100.00 KOSDAQ 건설 N N N N N 2555 0 3 0.00 0 0 0.00 0 0 0 3835 1277 2555 0.00 2.46 0 0 2555 2555 2555 2555 2555 2555 2555 24 1280 100 0 5 1 23756732 607 -3.08 0.54 12 0.00 -829.00 4743.00 2555 20240502 0.00 2555 20240502 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240516 2555 0.00 20240516 0.00 Y 226360 100 23 억 584993 N N 0 N 00 N
11 20250515 150936 58 100.00 KOSDAQ 건설 N N N N N 2555 0 3 0.00 0 0 0.00 0 0 0 3835 1277 2555 0.00 2.46 0 0 2555 2555 2555 2555 2555 2555 2555 24 1280 100 0 5 1 23756732 607 -3.08 0.54 12 0.00 -829.00 4743.00 2555 20240502 0.00 2555 20240502 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240516 2555 0.00 20240516 0.00 Y 226360 100 23 억 584993 N N 0 N 00 N
12 20250515 140937 58 100.00 KOSDAQ 건설 N N N N N 2555 0 3 0.00 0 0 0.00 0 0 0 3835 1277 2555 0.00 2.46 0 0 2555 2555 2555 2555 2555 2555 2555 24 1280 100 0 5 1 23756732 607 -3.08 0.54 12 0.00 -829.00 4743.00 2555 20240502 0.00 2555 20240502 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240516 2555 0.00 20240516 0.00 Y 226360 100 23 억 584993 N N 0 N 00 N