ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013580/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
20250513,160255,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,24950,-1300,5,-4.95,27477061075,1077127,37.14,25900,26900,24750,34100,18400,26250,25509.47,3.11,0,-24720,30050,28150,26750,24850,23450,29100,25800,447,7850,5000,19420,50,1,8930907,2228,4.70,0.26,12,12.06,5306.00,95268.00,31750,20250423,-21.42,11880,20241209,110.02,31750,-21.42,20250423,11980,108.26,20250203,31750,-21.42,20250423,11880,110.02,20241209,0.55,Y,013580,5000,446 억,,278025,N,N,5780,N,00,N
20250513,150258,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,25000,-1250,5,-4.76,26642140375,1043740,35.99,25900,26900,24750,34100,18400,26250,25524.99,3.11,0,-24114,30050,28150,26750,24850,23450,29100,25800,447,7850,5000,19420,50,1,8930907,2233,4.71,0.26,12,11.69,5306.00,95268.00,31750,20250423,-21.26,11880,20241209,110.44,31750,-21.26,20250423,11980,108.68,20250203,31750,-21.26,20250423,11880,110.44,20241209,0.55,Y,013580,5000,446 억,,278025,N,N,4388,N,00,N
20250513,140258,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,25175,-1075,5,-4.10,24881703375,973613,33.57,25900,26900,24750,34100,18400,26250,25555.38,3.11,0,-22362,30050,28150,26750,24850,23450,29100,25800,447,7850,5000,19420,50,1,8930907,2248,4.74,0.26,12,10.90,5306.00,95268.00,31750,20250423,-20.71,11880,20241209,111.91,31750,-20.71,20250423,11980,110.14,20250203,31750,-20.71,20250423,11880,111.91,20241209,0.55,Y,013580,5000,446 억,,278025,N,N,4388,N,00,N
20250513,130300,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,25250,-1000,5,-3.81,23558914050,921144,31.76,25900,26900,24750,34100,18400,26250,25575.02,3.11,0,-21755,30050,28150,26750,24850,23450,29100,25800,447,7850,5000,19420,50,1,8930907,2255,4.76,0.27,12,10.31,5306.00,95268.00,31750,20250423,-20.47,11880,20241209,112.54,31750,-20.47,20250423,11980,110.77,20250203,31750,-20.47,20250423,11880,112.54,20241209,0.55,Y,013580,5000,446 억,,278025,N,N,4388,N,00,N
20250513,120300,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,25850,-400,5,-1.52,21978884800,859212,29.63,25900,26900,24750,34100,18400,26250,25579.55,3.11,0,-20610,30050,28150,26750,24850,23450,29100,25800,447,7850,5000,19420,50,1,8930907,2309,4.87,0.27,12,9.62,5306.00,95268.00,31750,20250423,-18.58,11880,20241209,117.59,31750,-18.58,20250423,11980,115.78,20250203,31750,-18.58,20250423,11880,117.59,20241209,0.55,Y,013580,5000,446 억,,278025,N,N,4388,N,00,N
20250513,110259,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,25100,-1150,5,-4.38,10810224350,428692,14.78,25900,25950,24750,34100,18400,26250,25214.49,3.11,0,-16117,30050,28150,26750,24850,23450,29100,25800,447,7850,5000,19420,50,1,8930907,2242,4.73,0.26,12,4.80,5306.00,95268.00,31750,20250423,-20.94,11880,20241209,111.28,31750,-20.94,20250423,11980,109.52,20250203,31750,-20.94,20250423,11880,111.28,20241209,0.55,Y,013580,5000,446 억,,278025,N,N,4388,N,00,N
20250513,100259,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,25150,-1100,5,-4.19,8396510750,332598,11.47,25900,25950,24750,34100,18400,26250,25242.37,3.11,0,-9926,30050,28150,26750,24850,23450,29100,25800,447,7850,5000,19420,50,1,8930907,2246,4.74,0.26,12,3.72,5306.00,95268.00,31750,20250423,-20.79,11880,20241209,111.70,31750,-20.79,20250423,11980,109.93,20250203,31750,-20.79,20250423,11880,111.70,20241209,0.55,Y,013580,5000,446 억,,278025,N,N,4388,N,00,N
20250513,090301,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,25350,-900,5,-3.43,1900879875,74193,2.56,25900,25950,25300,34100,18400,26250,25612.65,3.11,0,7911,30050,28150,26750,24850,23450,29100,25800,447,7850,5000,19420,50,1,8930907,2264,4.78,0.27,12,0.83,5306.00,95268.00,31750,20250423,-20.16,11880,20241209,113.38,31750,-20.16,20250423,11980,111.60,20250203,31750,-20.16,20250423,11880,113.38,20241209,0.55,Y,013580,5000,446 억,,278025,N,N,4388,N,00,N
20250512,160255,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,26250,300,2,1.16,78536370475,2878223,250.84,25950,28650,25350,33700,18200,25950,27287.19,2.89,0,19244,28516,27232,26016,24732,23516,26625,24125,447,7750,5000,19200,50,1,8930907,2344,4.95,0.28,12,32.23,5306.00,95268.00,31750,20250423,-17.32,11880,20241209,120.96,31750,-17.32,20250423,11980,119.12,20250203,31750,-17.32,20250423,11880,120.96,20241209,0.36,Y,013580,5000,446 억,,258526,N,N,4388,N,00,N
20250512,150257,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,26300,350,2,1.35,76769514575,2810921,244.97,25950,28650,25350,33700,18200,25950,27311.62,2.89,0,18750,28516,27232,26016,24732,23516,26625,24125,447,7750,5000,19200,50,1,8930907,2349,4.96,0.28,12,31.47,5306.00,95268.00,31750,20250423,-17.17,11880,20241209,121.38,31750,-17.17,20250423,11980,119.53,20250203,31750,-17.17,20250423,11880,121.38,20241209,0.36,Y,013580,5000,446 억,,258526,N,N,9449,N,00,N
20250512,140257,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,26900,950,2,3.66,71069008525,2595640,226.21,25950,28650,25350,33700,18200,25950,27380.67,2.89,0,12904,28516,27232,26016,24732,23516,26625,24125,447,7750,5000,19200,50,1,8930907,2402,5.07,0.28,12,29.06,5306.00,95268.00,31750,20250423,-15.28,11880,20241209,126.43,31750,-15.28,20250423,11980,124.54,20250203,31750,-15.28,20250423,11880,126.43,20241209,0.36,Y,013580,5000,446 억,,258526,N,N,9449,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 20250513 160255 55 60.00 KOSPI 건설 N N N Y 60 N 24950 -1300 5 -4.95 27477061075 1077127 37.14 25900 26900 24750 34100 18400 26250 25509.47 3.11 0 -24720 30050 28150 26750 24850 23450 29100 25800 447 7850 5000 19420 50 1 8930907 2228 4.70 0.26 12 12.06 5306.00 95268.00 31750 20250423 -21.42 11880 20241209 110.02 31750 -21.42 20250423 11980 108.26 20250203 31750 -21.42 20250423 11880 110.02 20241209 0.55 Y 013580 5000 446 억 278025 N N 5780 N 00 N
3 20250513 150258 55 60.00 KOSPI 건설 N N N Y 60 N 25000 -1250 5 -4.76 26642140375 1043740 35.99 25900 26900 24750 34100 18400 26250 25524.99 3.11 0 -24114 30050 28150 26750 24850 23450 29100 25800 447 7850 5000 19420 50 1 8930907 2233 4.71 0.26 12 11.69 5306.00 95268.00 31750 20250423 -21.26 11880 20241209 110.44 31750 -21.26 20250423 11980 108.68 20250203 31750 -21.26 20250423 11880 110.44 20241209 0.55 Y 013580 5000 446 억 278025 N N 4388 N 00 N
4 20250513 140258 55 60.00 KOSPI 건설 N N N Y 60 N 25175 -1075 5 -4.10 24881703375 973613 33.57 25900 26900 24750 34100 18400 26250 25555.38 3.11 0 -22362 30050 28150 26750 24850 23450 29100 25800 447 7850 5000 19420 50 1 8930907 2248 4.74 0.26 12 10.90 5306.00 95268.00 31750 20250423 -20.71 11880 20241209 111.91 31750 -20.71 20250423 11980 110.14 20250203 31750 -20.71 20250423 11880 111.91 20241209 0.55 Y 013580 5000 446 억 278025 N N 4388 N 00 N
5 20250513 130300 55 60.00 KOSPI 건설 N N N Y 60 N 25250 -1000 5 -3.81 23558914050 921144 31.76 25900 26900 24750 34100 18400 26250 25575.02 3.11 0 -21755 30050 28150 26750 24850 23450 29100 25800 447 7850 5000 19420 50 1 8930907 2255 4.76 0.27 12 10.31 5306.00 95268.00 31750 20250423 -20.47 11880 20241209 112.54 31750 -20.47 20250423 11980 110.77 20250203 31750 -20.47 20250423 11880 112.54 20241209 0.55 Y 013580 5000 446 억 278025 N N 4388 N 00 N
6 20250513 120300 55 60.00 KOSPI 건설 N N N Y 60 N 25850 -400 5 -1.52 21978884800 859212 29.63 25900 26900 24750 34100 18400 26250 25579.55 3.11 0 -20610 30050 28150 26750 24850 23450 29100 25800 447 7850 5000 19420 50 1 8930907 2309 4.87 0.27 12 9.62 5306.00 95268.00 31750 20250423 -18.58 11880 20241209 117.59 31750 -18.58 20250423 11980 115.78 20250203 31750 -18.58 20250423 11880 117.59 20241209 0.55 Y 013580 5000 446 억 278025 N N 4388 N 00 N
7 20250513 110259 55 60.00 KOSPI 건설 N N N Y 60 N 25100 -1150 5 -4.38 10810224350 428692 14.78 25900 25950 24750 34100 18400 26250 25214.49 3.11 0 -16117 30050 28150 26750 24850 23450 29100 25800 447 7850 5000 19420 50 1 8930907 2242 4.73 0.26 12 4.80 5306.00 95268.00 31750 20250423 -20.94 11880 20241209 111.28 31750 -20.94 20250423 11980 109.52 20250203 31750 -20.94 20250423 11880 111.28 20241209 0.55 Y 013580 5000 446 억 278025 N N 4388 N 00 N
8 20250513 100259 55 60.00 KOSPI 건설 N N N Y 60 N 25150 -1100 5 -4.19 8396510750 332598 11.47 25900 25950 24750 34100 18400 26250 25242.37 3.11 0 -9926 30050 28150 26750 24850 23450 29100 25800 447 7850 5000 19420 50 1 8930907 2246 4.74 0.26 12 3.72 5306.00 95268.00 31750 20250423 -20.79 11880 20241209 111.70 31750 -20.79 20250423 11980 109.93 20250203 31750 -20.79 20250423 11880 111.70 20241209 0.55 Y 013580 5000 446 억 278025 N N 4388 N 00 N
9 20250513 090301 55 60.00 KOSPI 건설 N N N Y 60 N 25350 -900 5 -3.43 1900879875 74193 2.56 25900 25950 25300 34100 18400 26250 25612.65 3.11 0 7911 30050 28150 26750 24850 23450 29100 25800 447 7850 5000 19420 50 1 8930907 2264 4.78 0.27 12 0.83 5306.00 95268.00 31750 20250423 -20.16 11880 20241209 113.38 31750 -20.16 20250423 11980 111.60 20250203 31750 -20.16 20250423 11880 113.38 20241209 0.55 Y 013580 5000 446 억 278025 N N 4388 N 00 N
10 20250512 160255 55 60.00 KOSPI 건설 N N N Y 60 N 26250 300 2 1.16 78536370475 2878223 250.84 25950 28650 25350 33700 18200 25950 27287.19 2.89 0 19244 28516 27232 26016 24732 23516 26625 24125 447 7750 5000 19200 50 1 8930907 2344 4.95 0.28 12 32.23 5306.00 95268.00 31750 20250423 -17.32 11880 20241209 120.96 31750 -17.32 20250423 11980 119.12 20250203 31750 -17.32 20250423 11880 120.96 20241209 0.36 Y 013580 5000 446 억 258526 N N 4388 N 00 N
11 20250512 150257 55 60.00 KOSPI 건설 N N N Y 60 N 26300 350 2 1.35 76769514575 2810921 244.97 25950 28650 25350 33700 18200 25950 27311.62 2.89 0 18750 28516 27232 26016 24732 23516 26625 24125 447 7750 5000 19200 50 1 8930907 2349 4.96 0.28 12 31.47 5306.00 95268.00 31750 20250423 -17.17 11880 20241209 121.38 31750 -17.17 20250423 11980 119.53 20250203 31750 -17.17 20250423 11880 121.38 20241209 0.36 Y 013580 5000 446 억 258526 N N 9449 N 00 N
12 20250512 140257 55 60.00 KOSPI 건설 N N N Y 60 N 26900 950 2 3.66 71069008525 2595640 226.21 25950 28650 25350 33700 18200 25950 27380.67 2.89 0 12904 28516 27232 26016 24732 23516 26625 24125 447 7750 5000 19200 50 1 8930907 2402 5.07 0.28 12 29.06 5306.00 95268.00 31750 20250423 -15.28 11880 20241209 126.43 31750 -15.28 20250423 11980 124.54 20250203 31750 -15.28 20250423 11880 126.43 20241209 0.36 Y 013580 5000 446 억 258526 N N 9449 N 00 N