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
294870/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
20250516,160906,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,24850,-450,5,-1.78,17551372950,710830,856.51,25300,26200,22700,32850,17750,25300,24691.36,12.14,0,35553,25866,25582,25216,24932,24566,25725,25075,3295,7550,5000,18720,50,1,65907330,16378,10.52,0.52,12,1.08,2363.00,47572.00,28200,20240826,-11.88,15870,20250203,56.58,26200,-5.15,20250516,15870,56.58,20250203,28200,-11.88,20240826,15870,56.58,20250203,0.82,Y,294870,5000,3295 억,,7999838,N,N,6463,N,00,N
20250516,150923,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,24850,-450,5,-1.78,16331950000,661653,797.26,25300,26200,22700,32850,17750,25300,24683.56,12.14,0,30587,25866,25582,25216,24932,24566,25725,25075,3295,7550,5000,18720,50,1,65907330,16378,10.52,0.52,12,1.00,2363.00,47572.00,28200,20240826,-11.88,15870,20250203,56.58,26200,-5.15,20250516,15870,56.58,20250203,28200,-11.88,20240826,15870,56.58,20250203,0.82,Y,294870,5000,3295 억,,7999838,N,N,4001,N,00,N
20250516,140917,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,24850,-450,5,-1.78,13032823550,529664,638.22,25300,26200,22700,32850,17750,25300,24605.83,12.14,0,53301,25866,25582,25216,24932,24566,25725,25075,3295,7550,5000,18720,50,1,65907330,16378,10.52,0.52,12,0.80,2363.00,47572.00,28200,20240826,-11.88,15870,20250203,56.58,26200,-5.15,20250516,15870,56.58,20250203,28200,-11.88,20240826,15870,56.58,20250203,0.82,Y,294870,5000,3295 억,,7999838,N,N,4001,N,00,N
20250516,130916,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,24200,-1100,5,-4.35,8627400425,350488,422.32,25300,26200,22700,32850,17750,25300,24615.39,12.14,0,56586,25866,25582,25216,24932,24566,25725,25075,3295,7550,5000,18720,50,1,65907330,15950,10.24,0.51,12,0.53,2363.00,47572.00,28200,20240826,-14.18,15870,20250203,52.49,26200,-7.63,20250516,15870,52.49,20250203,28200,-14.18,20240826,15870,52.49,20250203,0.82,Y,294870,5000,3295 억,,7999838,N,N,4001,N,00,N
20250516,120920,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,25900,600,2,2.37,2192823100,84643,101.99,25300,26200,25200,32850,17750,25300,25906.73,12.14,0,22371,25866,25582,25216,24932,24566,25725,25075,3295,7550,5000,18720,50,1,65907330,17070,10.96,0.54,12,0.13,2363.00,47572.00,28200,20240826,-8.16,15870,20250203,63.20,26200,-1.15,20250516,15870,63.20,20250203,28200,-8.16,20240826,15870,63.20,20250203,0.82,Y,294870,5000,3295 억,,7999838,N,N,4001,N,00,N
20250516,110842,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,25950,650,2,2.57,2041832425,78801,94.95,25300,26200,25200,32850,17750,25300,25911.25,12.14,0,23691,25866,25582,25216,24932,24566,25725,25075,3295,7550,5000,18720,50,1,65907330,17103,10.98,0.55,12,0.12,2363.00,47572.00,28200,20240826,-7.98,15870,20250203,63.52,26200,-0.95,20250516,15870,63.52,20250203,28200,-7.98,20240826,15870,63.52,20250203,0.82,Y,294870,5000,3295 억,,7999838,N,N,4001,N,00,N
20250516,100908,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,25850,550,2,2.17,1250044975,48342,58.25,25300,26100,25200,32850,17750,25300,25858.36,12.14,0,17424,25866,25582,25216,24932,24566,25725,25075,3295,7550,5000,18720,50,1,65907330,17037,10.94,0.54,12,0.07,2363.00,47572.00,28200,20240826,-8.33,15870,20250203,62.89,26100,-0.96,20250516,15870,62.89,20250203,28200,-8.33,20240826,15870,62.89,20250203,0.82,Y,294870,5000,3295 억,,7999838,N,N,4001,N,00,N
20250516,090923,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,25500,200,2,0.79,49667400,1960,2.36,25300,25500,25200,32850,17750,25300,25340.51,12.14,0,-154,25866,25582,25216,24932,24566,25725,25075,3295,7550,5000,18720,50,1,65907330,16806,10.79,0.54,12,0.00,2363.00,47572.00,28200,20240826,-9.57,15870,20250203,60.68,26050,-2.11,20250512,15870,60.68,20250203,28200,-9.57,20240826,15870,60.68,20250203,0.82,Y,294870,5000,3295 억,,7999838,N,N,4001,N,00,N
20250515,161028,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,25300,-200,5,-0.78,2100860575,82991,51.15,25250,25500,24850,33150,17850,25500,25314.32,12.16,0,-5597,26100,25800,25500,25200,24900,25950,25350,3295,7650,5000,18870,50,1,65907330,16675,10.71,0.53,12,0.13,2363.00,47572.00,28200,20240826,-10.28,15870,20250203,59.42,26050,-2.88,20250512,15870,59.42,20250203,28200,-10.28,20240826,15870,59.42,20250203,0.86,Y,294870,5000,3295 억,,8016935,N,N,4001,N,00,N
20250515,151040,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,25300,-200,5,-0.78,2043937375,80742,49.76,25250,25500,24850,33150,17850,25500,25314.43,12.16,0,-5109,26100,25800,25500,25200,24900,25950,25350,3295,7650,5000,18870,50,1,65907330,16675,10.71,0.53,12,0.12,2363.00,47572.00,28200,20240826,-10.28,15870,20250203,59.42,26050,-2.88,20250512,15870,59.42,20250203,28200,-10.28,20240826,15870,59.42,20250203,0.86,Y,294870,5000,3295 억,,8016935,N,N,8238,N,00,N
20250515,141041,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,25450,-50,5,-0.20,1739578275,68742,42.36,25250,25500,24850,33150,17850,25500,25305.90,12.16,0,-1418,26100,25800,25500,25200,24900,25950,25350,3295,7650,5000,18870,50,1,65907330,16773,10.77,0.53,12,0.10,2363.00,47572.00,28200,20240826,-9.75,15870,20250203,60.37,26050,-2.30,20250512,15870,60.37,20250203,28200,-9.75,20240826,15870,60.37,20250203,0.86,Y,294870,5000,3295 억,,8016935,N,N,8238,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 160906 55 30.00 KOSPI 건설 N N N Y 40 N 24850 -450 5 -1.78 17551372950 710830 856.51 25300 26200 22700 32850 17750 25300 24691.36 12.14 0 35553 25866 25582 25216 24932 24566 25725 25075 3295 7550 5000 18720 50 1 65907330 16378 10.52 0.52 12 1.08 2363.00 47572.00 28200 20240826 -11.88 15870 20250203 56.58 26200 -5.15 20250516 15870 56.58 20250203 28200 -11.88 20240826 15870 56.58 20250203 0.82 Y 294870 5000 3295 억 7999838 N N 6463 N 00 N
3 20250516 150923 55 30.00 KOSPI 건설 N N N Y 40 N 24850 -450 5 -1.78 16331950000 661653 797.26 25300 26200 22700 32850 17750 25300 24683.56 12.14 0 30587 25866 25582 25216 24932 24566 25725 25075 3295 7550 5000 18720 50 1 65907330 16378 10.52 0.52 12 1.00 2363.00 47572.00 28200 20240826 -11.88 15870 20250203 56.58 26200 -5.15 20250516 15870 56.58 20250203 28200 -11.88 20240826 15870 56.58 20250203 0.82 Y 294870 5000 3295 억 7999838 N N 4001 N 00 N
4 20250516 140917 55 30.00 KOSPI 건설 N N N Y 40 N 24850 -450 5 -1.78 13032823550 529664 638.22 25300 26200 22700 32850 17750 25300 24605.83 12.14 0 53301 25866 25582 25216 24932 24566 25725 25075 3295 7550 5000 18720 50 1 65907330 16378 10.52 0.52 12 0.80 2363.00 47572.00 28200 20240826 -11.88 15870 20250203 56.58 26200 -5.15 20250516 15870 56.58 20250203 28200 -11.88 20240826 15870 56.58 20250203 0.82 Y 294870 5000 3295 억 7999838 N N 4001 N 00 N
5 20250516 130916 55 30.00 KOSPI 건설 N N N Y 40 N 24200 -1100 5 -4.35 8627400425 350488 422.32 25300 26200 22700 32850 17750 25300 24615.39 12.14 0 56586 25866 25582 25216 24932 24566 25725 25075 3295 7550 5000 18720 50 1 65907330 15950 10.24 0.51 12 0.53 2363.00 47572.00 28200 20240826 -14.18 15870 20250203 52.49 26200 -7.63 20250516 15870 52.49 20250203 28200 -14.18 20240826 15870 52.49 20250203 0.82 Y 294870 5000 3295 억 7999838 N N 4001 N 00 N
6 20250516 120920 55 30.00 KOSPI 건설 N N N Y 40 N 25900 600 2 2.37 2192823100 84643 101.99 25300 26200 25200 32850 17750 25300 25906.73 12.14 0 22371 25866 25582 25216 24932 24566 25725 25075 3295 7550 5000 18720 50 1 65907330 17070 10.96 0.54 12 0.13 2363.00 47572.00 28200 20240826 -8.16 15870 20250203 63.20 26200 -1.15 20250516 15870 63.20 20250203 28200 -8.16 20240826 15870 63.20 20250203 0.82 Y 294870 5000 3295 억 7999838 N N 4001 N 00 N
7 20250516 110842 55 30.00 KOSPI 건설 N N N Y 40 N 25950 650 2 2.57 2041832425 78801 94.95 25300 26200 25200 32850 17750 25300 25911.25 12.14 0 23691 25866 25582 25216 24932 24566 25725 25075 3295 7550 5000 18720 50 1 65907330 17103 10.98 0.55 12 0.12 2363.00 47572.00 28200 20240826 -7.98 15870 20250203 63.52 26200 -0.95 20250516 15870 63.52 20250203 28200 -7.98 20240826 15870 63.52 20250203 0.82 Y 294870 5000 3295 억 7999838 N N 4001 N 00 N
8 20250516 100908 55 30.00 KOSPI 건설 N N N Y 40 N 25850 550 2 2.17 1250044975 48342 58.25 25300 26100 25200 32850 17750 25300 25858.36 12.14 0 17424 25866 25582 25216 24932 24566 25725 25075 3295 7550 5000 18720 50 1 65907330 17037 10.94 0.54 12 0.07 2363.00 47572.00 28200 20240826 -8.33 15870 20250203 62.89 26100 -0.96 20250516 15870 62.89 20250203 28200 -8.33 20240826 15870 62.89 20250203 0.82 Y 294870 5000 3295 억 7999838 N N 4001 N 00 N
9 20250516 090923 55 30.00 KOSPI 건설 N N N Y 40 N 25500 200 2 0.79 49667400 1960 2.36 25300 25500 25200 32850 17750 25300 25340.51 12.14 0 -154 25866 25582 25216 24932 24566 25725 25075 3295 7550 5000 18720 50 1 65907330 16806 10.79 0.54 12 0.00 2363.00 47572.00 28200 20240826 -9.57 15870 20250203 60.68 26050 -2.11 20250512 15870 60.68 20250203 28200 -9.57 20240826 15870 60.68 20250203 0.82 Y 294870 5000 3295 억 7999838 N N 4001 N 00 N
10 20250515 161028 55 30.00 KOSPI 건설 N N N Y 40 N 25300 -200 5 -0.78 2100860575 82991 51.15 25250 25500 24850 33150 17850 25500 25314.32 12.16 0 -5597 26100 25800 25500 25200 24900 25950 25350 3295 7650 5000 18870 50 1 65907330 16675 10.71 0.53 12 0.13 2363.00 47572.00 28200 20240826 -10.28 15870 20250203 59.42 26050 -2.88 20250512 15870 59.42 20250203 28200 -10.28 20240826 15870 59.42 20250203 0.86 Y 294870 5000 3295 억 8016935 N N 4001 N 00 N
11 20250515 151040 55 30.00 KOSPI 건설 N N N Y 40 N 25300 -200 5 -0.78 2043937375 80742 49.76 25250 25500 24850 33150 17850 25500 25314.43 12.16 0 -5109 26100 25800 25500 25200 24900 25950 25350 3295 7650 5000 18870 50 1 65907330 16675 10.71 0.53 12 0.12 2363.00 47572.00 28200 20240826 -10.28 15870 20250203 59.42 26050 -2.88 20250512 15870 59.42 20250203 28200 -10.28 20240826 15870 59.42 20250203 0.86 Y 294870 5000 3295 억 8016935 N N 8238 N 00 N
12 20250515 141041 55 30.00 KOSPI 건설 N N N Y 40 N 25450 -50 5 -0.20 1739578275 68742 42.36 25250 25500 24850 33150 17850 25500 25305.90 12.16 0 -1418 26100 25800 25500 25200 24900 25950 25350 3295 7650 5000 18870 50 1 65907330 16773 10.77 0.53 12 0.10 2363.00 47572.00 28200 20240826 -9.75 15870 20250203 60.37 26050 -2.30 20250512 15870 60.37 20250203 28200 -9.75 20240826 15870 60.37 20250203 0.86 Y 294870 5000 3295 억 8016935 N N 8238 N 00 N