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
480370/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
20250516,161108,57,100.00,KOSPI,,건설,N,N,N,N, ,N,11980,-430,5,-3.46,3182562625,265065,48.84,12300,12300,11810,16130,8690,12410,12006.00,0.74,0,-16363,13570,12990,12700,12120,11830,12845,11975,11,3720,100,8680,10,1,10934861,1310,5.70,1.24,12,2.42,2100.00,9659.00,28000,20250317,-57.21,11330,20250409,5.74,28000,-57.21,20250317,11330,5.74,20250409,28000,-57.21,20250317,11330,5.74,20250409,0.10,Y,480370,100,10 억,,80650,N,N,3318,N,00,N
20250516,151130,57,100.00,KOSPI,,건설,N,N,N,N, ,N,11920,-490,5,-3.95,3061890505,254969,46.98,12300,12300,11810,16130,8690,12410,12008.12,0.74,0,-15459,13570,12990,12700,12120,11830,12845,11975,11,3720,100,8680,10,1,10934861,1303,5.68,1.23,12,2.33,2100.00,9659.00,28000,20250317,-57.43,11330,20250409,5.21,28000,-57.43,20250317,11330,5.21,20250409,28000,-57.43,20250317,11330,5.21,20250409,0.10,Y,480370,100,10 억,,80650,N,N,7805,N,00,N
20250516,141123,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12030,-380,5,-3.06,2734743945,227526,41.92,12300,12300,11810,16130,8690,12410,12018.65,0.74,0,-11348,13570,12990,12700,12120,11830,12845,11975,11,3720,100,8680,10,1,10934861,1315,5.73,1.25,12,2.08,2100.00,9659.00,28000,20250317,-57.04,11330,20250409,6.18,28000,-57.04,20250317,11330,6.18,20250409,28000,-57.04,20250317,11330,6.18,20250409,0.10,Y,480370,100,10 억,,80650,N,N,7805,N,00,N
20250516,131119,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12050,-360,5,-2.90,2533760175,210735,38.83,12300,12300,11810,16130,8690,12410,12022.56,0.74,0,-11738,13570,12990,12700,12120,11830,12845,11975,11,3720,100,8680,10,1,10934861,1318,5.74,1.25,12,1.93,2100.00,9659.00,28000,20250317,-56.96,11330,20250409,6.35,28000,-56.96,20250317,11330,6.35,20250409,28000,-56.96,20250317,11330,6.35,20250409,0.10,Y,480370,100,10 억,,80650,N,N,7805,N,00,N
20250516,121123,57,100.00,KOSPI,,건설,N,N,N,N, ,N,11970,-440,5,-3.55,2339005935,194556,35.85,12300,12300,11810,16130,8690,12410,12021.32,0.74,0,-13075,13570,12990,12700,12120,11830,12845,11975,11,3720,100,8680,10,1,10934861,1309,5.70,1.24,12,1.78,2100.00,9659.00,28000,20250317,-57.25,11330,20250409,5.65,28000,-57.25,20250317,11330,5.65,20250409,28000,-57.25,20250317,11330,5.65,20250409,0.10,Y,480370,100,10 억,,80650,N,N,7805,N,00,N
20250516,111037,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12030,-380,5,-3.06,2003399345,166484,30.67,12300,12300,11810,16130,8690,12410,12032.50,0.74,0,-12458,13570,12990,12700,12120,11830,12845,11975,11,3720,100,8680,10,1,10934861,1315,5.73,1.25,12,1.52,2100.00,9659.00,28000,20250317,-57.04,11330,20250409,6.18,28000,-57.04,20250317,11330,6.18,20250409,28000,-57.04,20250317,11330,6.18,20250409,0.10,Y,480370,100,10 억,,80650,N,N,7805,N,00,N
20250516,101102,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12070,-340,5,-2.74,1697168495,141033,25.98,12300,12300,11810,16130,8690,12410,12032.55,0.74,0,-13610,13570,12990,12700,12120,11830,12845,11975,11,3720,100,8680,10,1,10934861,1320,5.75,1.25,12,1.29,2100.00,9659.00,28000,20250317,-56.89,11330,20250409,6.53,28000,-56.89,20250317,11330,6.53,20250409,28000,-56.89,20250317,11330,6.53,20250409,0.10,Y,480370,100,10 억,,80650,N,N,7805,N,00,N
20250516,091128,57,100.00,KOSPI,,건설,N,N,N,N, ,N,11950,-460,5,-3.71,1010461420,84328,15.54,12300,12300,11810,16130,8690,12410,11980.07,0.74,0,-17367,13570,12990,12700,12120,11830,12845,11975,11,3720,100,8680,10,1,10934861,1307,5.69,1.24,12,0.77,2100.00,9659.00,28000,20250317,-57.32,11330,20250409,5.47,28000,-57.32,20250317,11330,5.47,20250409,28000,-57.32,20250317,11330,5.47,20250409,0.10,Y,480370,100,10 억,,80650,N,N,7805,N,00,N
20250515,161250,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12410,-490,5,-3.80,6737158525,526621,11.79,13060,13280,12410,16770,9030,12900,12794.78,1.52,0,-84003,15126,14012,12886,11772,10646,14570,12330,11,3870,100,9030,10,1,10934861,1357,5.91,1.28,12,4.82,2100.00,9659.00,28000,20250317,-55.68,11330,20250409,9.53,28000,-55.68,20250317,11330,9.53,20250409,28000,-55.68,20250317,11330,9.53,20250409,0.13,Y,480370,100,10 억,,166020,N,N,7805,N,00,N
20250515,151306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12450,-450,5,-3.49,6564131615,512683,11.48,13060,13280,12410,16770,9030,12900,12803.37,1.52,0,-85620,15126,14012,12886,11772,10646,14570,12330,11,3870,100,9030,10,1,10934861,1361,5.93,1.29,12,4.69,2100.00,9659.00,28000,20250317,-55.54,11330,20250409,9.89,28000,-55.54,20250317,11330,9.89,20250409,28000,-55.54,20250317,11330,9.89,20250409,0.13,Y,480370,100,10 억,,166020,N,N,19529,N,00,N
20250515,141307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12540,-360,5,-2.79,6159493125,480219,10.75,13060,13280,12430,16770,9030,12900,12826.33,1.52,0,-81485,15126,14012,12886,11772,10646,14570,12330,11,3870,100,9030,10,1,10934861,1371,5.97,1.30,12,4.39,2100.00,9659.00,28000,20250317,-55.21,11330,20250409,10.68,28000,-55.21,20250317,11330,10.68,20250409,28000,-55.21,20250317,11330,10.68,20250409,0.13,Y,480370,100,10 억,,166020,N,N,19529,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 161108 57 100.00 KOSPI 건설 N N N N N 11980 -430 5 -3.46 3182562625 265065 48.84 12300 12300 11810 16130 8690 12410 12006.00 0.74 0 -16363 13570 12990 12700 12120 11830 12845 11975 11 3720 100 8680 10 1 10934861 1310 5.70 1.24 12 2.42 2100.00 9659.00 28000 20250317 -57.21 11330 20250409 5.74 28000 -57.21 20250317 11330 5.74 20250409 28000 -57.21 20250317 11330 5.74 20250409 0.10 Y 480370 100 10 억 80650 N N 3318 N 00 N
3 20250516 151130 57 100.00 KOSPI 건설 N N N N N 11920 -490 5 -3.95 3061890505 254969 46.98 12300 12300 11810 16130 8690 12410 12008.12 0.74 0 -15459 13570 12990 12700 12120 11830 12845 11975 11 3720 100 8680 10 1 10934861 1303 5.68 1.23 12 2.33 2100.00 9659.00 28000 20250317 -57.43 11330 20250409 5.21 28000 -57.43 20250317 11330 5.21 20250409 28000 -57.43 20250317 11330 5.21 20250409 0.10 Y 480370 100 10 억 80650 N N 7805 N 00 N
4 20250516 141123 57 100.00 KOSPI 건설 N N N N N 12030 -380 5 -3.06 2734743945 227526 41.92 12300 12300 11810 16130 8690 12410 12018.65 0.74 0 -11348 13570 12990 12700 12120 11830 12845 11975 11 3720 100 8680 10 1 10934861 1315 5.73 1.25 12 2.08 2100.00 9659.00 28000 20250317 -57.04 11330 20250409 6.18 28000 -57.04 20250317 11330 6.18 20250409 28000 -57.04 20250317 11330 6.18 20250409 0.10 Y 480370 100 10 억 80650 N N 7805 N 00 N
5 20250516 131119 57 100.00 KOSPI 건설 N N N N N 12050 -360 5 -2.90 2533760175 210735 38.83 12300 12300 11810 16130 8690 12410 12022.56 0.74 0 -11738 13570 12990 12700 12120 11830 12845 11975 11 3720 100 8680 10 1 10934861 1318 5.74 1.25 12 1.93 2100.00 9659.00 28000 20250317 -56.96 11330 20250409 6.35 28000 -56.96 20250317 11330 6.35 20250409 28000 -56.96 20250317 11330 6.35 20250409 0.10 Y 480370 100 10 억 80650 N N 7805 N 00 N
6 20250516 121123 57 100.00 KOSPI 건설 N N N N N 11970 -440 5 -3.55 2339005935 194556 35.85 12300 12300 11810 16130 8690 12410 12021.32 0.74 0 -13075 13570 12990 12700 12120 11830 12845 11975 11 3720 100 8680 10 1 10934861 1309 5.70 1.24 12 1.78 2100.00 9659.00 28000 20250317 -57.25 11330 20250409 5.65 28000 -57.25 20250317 11330 5.65 20250409 28000 -57.25 20250317 11330 5.65 20250409 0.10 Y 480370 100 10 억 80650 N N 7805 N 00 N
7 20250516 111037 57 100.00 KOSPI 건설 N N N N N 12030 -380 5 -3.06 2003399345 166484 30.67 12300 12300 11810 16130 8690 12410 12032.50 0.74 0 -12458 13570 12990 12700 12120 11830 12845 11975 11 3720 100 8680 10 1 10934861 1315 5.73 1.25 12 1.52 2100.00 9659.00 28000 20250317 -57.04 11330 20250409 6.18 28000 -57.04 20250317 11330 6.18 20250409 28000 -57.04 20250317 11330 6.18 20250409 0.10 Y 480370 100 10 억 80650 N N 7805 N 00 N
8 20250516 101102 57 100.00 KOSPI 건설 N N N N N 12070 -340 5 -2.74 1697168495 141033 25.98 12300 12300 11810 16130 8690 12410 12032.55 0.74 0 -13610 13570 12990 12700 12120 11830 12845 11975 11 3720 100 8680 10 1 10934861 1320 5.75 1.25 12 1.29 2100.00 9659.00 28000 20250317 -56.89 11330 20250409 6.53 28000 -56.89 20250317 11330 6.53 20250409 28000 -56.89 20250317 11330 6.53 20250409 0.10 Y 480370 100 10 억 80650 N N 7805 N 00 N
9 20250516 091128 57 100.00 KOSPI 건설 N N N N N 11950 -460 5 -3.71 1010461420 84328 15.54 12300 12300 11810 16130 8690 12410 11980.07 0.74 0 -17367 13570 12990 12700 12120 11830 12845 11975 11 3720 100 8680 10 1 10934861 1307 5.69 1.24 12 0.77 2100.00 9659.00 28000 20250317 -57.32 11330 20250409 5.47 28000 -57.32 20250317 11330 5.47 20250409 28000 -57.32 20250317 11330 5.47 20250409 0.10 Y 480370 100 10 억 80650 N N 7805 N 00 N
10 20250515 161250 57 100.00 KOSPI 건설 N N N N N 12410 -490 5 -3.80 6737158525 526621 11.79 13060 13280 12410 16770 9030 12900 12794.78 1.52 0 -84003 15126 14012 12886 11772 10646 14570 12330 11 3870 100 9030 10 1 10934861 1357 5.91 1.28 12 4.82 2100.00 9659.00 28000 20250317 -55.68 11330 20250409 9.53 28000 -55.68 20250317 11330 9.53 20250409 28000 -55.68 20250317 11330 9.53 20250409 0.13 Y 480370 100 10 억 166020 N N 7805 N 00 N
11 20250515 151306 57 100.00 KOSPI 건설 N N N N N 12450 -450 5 -3.49 6564131615 512683 11.48 13060 13280 12410 16770 9030 12900 12803.37 1.52 0 -85620 15126 14012 12886 11772 10646 14570 12330 11 3870 100 9030 10 1 10934861 1361 5.93 1.29 12 4.69 2100.00 9659.00 28000 20250317 -55.54 11330 20250409 9.89 28000 -55.54 20250317 11330 9.89 20250409 28000 -55.54 20250317 11330 9.89 20250409 0.13 Y 480370 100 10 억 166020 N N 19529 N 00 N
12 20250515 141307 57 100.00 KOSPI 건설 N N N N N 12540 -360 5 -2.79 6159493125 480219 10.75 13060 13280 12430 16770 9030 12900 12826.33 1.52 0 -81485 15126 14012 12886 11772 10646 14570 12330 11 3870 100 9030 10 1 10934861 1371 5.97 1.30 12 4.39 2100.00 9659.00 28000 20250317 -55.21 11330 20250409 10.68 28000 -55.21 20250317 11330 10.68 20250409 28000 -55.21 20250317 11330 10.68 20250409 0.13 Y 480370 100 10 억 166020 N N 19529 N 00 N