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
076080/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
20250513,160607,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1358,-14,5,-1.02,81195769,60168,8.47,1379,1396,1337,1783,961,1372,1349.48,0.99,0,-156,1622,1496,1424,1298,1226,1461,1263,113,411,500,900,1,1,22594156,307,-4.59,0.53,12,0.27,-296.00,2574.00,2200,20240430,-38.27,850,20241209,59.76,1550,-12.39,20250512,1045,29.95,20250102,2165,-37.27,20240611,850,59.76,20241209,0.07,Y,076080,500,112 억,,223862,N,N,0,N,00,N
20250513,150615,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1350,-22,5,-1.60,80625899,59748,8.41,1379,1396,1337,1783,961,1372,1349.43,0.99,0,-80,1622,1496,1424,1298,1226,1461,1263,113,411,500,900,1,1,22594156,305,-4.56,0.52,12,0.26,-296.00,2574.00,2200,20240430,-38.64,850,20241209,58.82,1550,-12.90,20250512,1045,29.19,20250102,2165,-37.64,20240611,850,58.82,20241209,0.07,Y,076080,500,112 억,,223862,N,N,0,N,00,N
20250513,140616,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1341,-31,5,-2.26,75173225,55694,7.84,1379,1396,1337,1783,961,1372,1349.75,0.99,0,-1800,1622,1496,1424,1298,1226,1461,1263,113,411,500,900,1,1,22594156,303,-4.53,0.52,12,0.25,-296.00,2574.00,2200,20240430,-39.05,850,20241209,57.76,1550,-13.48,20250512,1045,28.33,20250102,2165,-38.06,20240611,850,57.76,20241209,0.07,Y,076080,500,112 억,,223862,N,N,0,N,00,N
20250513,130616,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1341,-31,5,-2.26,69721379,51633,7.27,1379,1396,1337,1783,961,1372,1350.33,0.99,0,-1800,1622,1496,1424,1298,1226,1461,1263,113,411,500,900,1,1,22594156,303,-4.53,0.52,12,0.23,-296.00,2574.00,2200,20240430,-39.05,850,20241209,57.76,1550,-13.48,20250512,1045,28.33,20250102,2165,-38.06,20240611,850,57.76,20241209,0.07,Y,076080,500,112 억,,223862,N,N,0,N,00,N
20250513,120618,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1344,-28,5,-2.04,64735258,47919,6.74,1379,1396,1337,1783,961,1372,1350.93,0.99,0,-1910,1622,1496,1424,1298,1226,1461,1263,113,411,500,900,1,1,22594156,304,-4.54,0.52,12,0.21,-296.00,2574.00,2200,20240430,-38.91,850,20241209,58.12,1550,-13.29,20250512,1045,28.61,20250102,2165,-37.92,20240611,850,58.12,20241209,0.07,Y,076080,500,112 억,,223862,N,N,0,N,00,N
20250513,110617,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1343,-29,5,-2.11,52980064,39154,5.51,1379,1396,1340,1783,961,1372,1353.12,0.99,0,-1815,1622,1496,1424,1298,1226,1461,1263,113,411,500,900,1,1,22594156,303,-4.54,0.52,12,0.17,-296.00,2574.00,2200,20240430,-38.95,850,20241209,58.00,1550,-13.35,20250512,1045,28.52,20250102,2165,-37.97,20240611,850,58.00,20241209,0.07,Y,076080,500,112 억,,223862,N,N,0,N,00,N
20250513,100619,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1341,-31,5,-2.26,46086247,34015,4.79,1379,1396,1341,1783,961,1372,1354.88,0.99,0,-1820,1622,1496,1424,1298,1226,1461,1263,113,411,500,900,1,1,22594156,303,-4.53,0.52,12,0.15,-296.00,2574.00,2200,20240430,-39.05,850,20241209,57.76,1550,-13.48,20250512,1045,28.33,20250102,2165,-38.06,20240611,850,57.76,20241209,0.07,Y,076080,500,112 억,,223862,N,N,0,N,00,N
20250513,090621,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1375,3,2,0.22,3802353,2759,0.39,1379,1396,1372,1783,961,1372,1378.16,0.99,0,34,1622,1496,1424,1298,1226,1461,1263,113,411,500,900,1,1,22594156,311,-4.65,0.53,12,0.01,-296.00,2574.00,2200,20240430,-37.50,850,20241209,61.76,1550,-11.29,20250512,1045,31.58,20250102,2165,-36.49,20240611,850,61.76,20241209,0.07,Y,076080,500,112 억,,223862,N,N,0,N,00,N
20250512,160605,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1372,72,2,5.54,1023456426,710070,1363.66,1443,1550,1352,1690,910,1300,1441.49,1.09,0,-22765,1371,1335,1311,1275,1251,1323,1263,113,390,500,850,1,1,22594156,310,-4.64,0.53,12,3.14,-296.00,2574.00,2200,20240430,-37.64,850,20241209,61.41,1550,-11.48,20250512,1045,31.29,20250102,2165,-36.63,20240611,850,61.41,20241209,0.07,Y,076080,500,112 억,,246259,N,N,0,N,00,N
20250512,150612,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1371,71,2,5.46,1005443434,696932,1338.43,1443,1550,1352,1690,910,1300,1442.67,1.09,0,-21427,1371,1335,1311,1275,1251,1323,1263,113,390,500,850,1,1,22594156,310,-4.63,0.53,12,3.08,-296.00,2574.00,2200,20240430,-37.68,850,20241209,61.29,1550,-11.55,20250512,1045,31.20,20250102,2165,-36.67,20240611,850,61.29,20241209,0.07,Y,076080,500,112 억,,246259,N,N,0,N,00,N
20250512,140611,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1393,93,2,7.15,988093714,684291,1314.15,1443,1550,1352,1690,910,1300,1443.97,1.09,0,-21156,1371,1335,1311,1275,1251,1323,1263,113,390,500,850,1,1,22594156,315,-4.71,0.54,12,3.03,-296.00,2574.00,2200,20240430,-36.68,850,20241209,63.88,1550,-10.13,20250512,1045,33.30,20250102,2165,-35.66,20240611,850,63.88,20241209,0.07,Y,076080,500,112 억,,246259,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 20250513 160607 57 100.00 KOSDAQ 건설 N N N N N 1358 -14 5 -1.02 81195769 60168 8.47 1379 1396 1337 1783 961 1372 1349.48 0.99 0 -156 1622 1496 1424 1298 1226 1461 1263 113 411 500 900 1 1 22594156 307 -4.59 0.53 12 0.27 -296.00 2574.00 2200 20240430 -38.27 850 20241209 59.76 1550 -12.39 20250512 1045 29.95 20250102 2165 -37.27 20240611 850 59.76 20241209 0.07 Y 076080 500 112 억 223862 N N 0 N 00 N
3 20250513 150615 57 100.00 KOSDAQ 건설 N N N N N 1350 -22 5 -1.60 80625899 59748 8.41 1379 1396 1337 1783 961 1372 1349.43 0.99 0 -80 1622 1496 1424 1298 1226 1461 1263 113 411 500 900 1 1 22594156 305 -4.56 0.52 12 0.26 -296.00 2574.00 2200 20240430 -38.64 850 20241209 58.82 1550 -12.90 20250512 1045 29.19 20250102 2165 -37.64 20240611 850 58.82 20241209 0.07 Y 076080 500 112 억 223862 N N 0 N 00 N
4 20250513 140616 57 100.00 KOSDAQ 건설 N N N N N 1341 -31 5 -2.26 75173225 55694 7.84 1379 1396 1337 1783 961 1372 1349.75 0.99 0 -1800 1622 1496 1424 1298 1226 1461 1263 113 411 500 900 1 1 22594156 303 -4.53 0.52 12 0.25 -296.00 2574.00 2200 20240430 -39.05 850 20241209 57.76 1550 -13.48 20250512 1045 28.33 20250102 2165 -38.06 20240611 850 57.76 20241209 0.07 Y 076080 500 112 억 223862 N N 0 N 00 N
5 20250513 130616 57 100.00 KOSDAQ 건설 N N N N N 1341 -31 5 -2.26 69721379 51633 7.27 1379 1396 1337 1783 961 1372 1350.33 0.99 0 -1800 1622 1496 1424 1298 1226 1461 1263 113 411 500 900 1 1 22594156 303 -4.53 0.52 12 0.23 -296.00 2574.00 2200 20240430 -39.05 850 20241209 57.76 1550 -13.48 20250512 1045 28.33 20250102 2165 -38.06 20240611 850 57.76 20241209 0.07 Y 076080 500 112 억 223862 N N 0 N 00 N
6 20250513 120618 57 100.00 KOSDAQ 건설 N N N N N 1344 -28 5 -2.04 64735258 47919 6.74 1379 1396 1337 1783 961 1372 1350.93 0.99 0 -1910 1622 1496 1424 1298 1226 1461 1263 113 411 500 900 1 1 22594156 304 -4.54 0.52 12 0.21 -296.00 2574.00 2200 20240430 -38.91 850 20241209 58.12 1550 -13.29 20250512 1045 28.61 20250102 2165 -37.92 20240611 850 58.12 20241209 0.07 Y 076080 500 112 억 223862 N N 0 N 00 N
7 20250513 110617 57 100.00 KOSDAQ 건설 N N N N N 1343 -29 5 -2.11 52980064 39154 5.51 1379 1396 1340 1783 961 1372 1353.12 0.99 0 -1815 1622 1496 1424 1298 1226 1461 1263 113 411 500 900 1 1 22594156 303 -4.54 0.52 12 0.17 -296.00 2574.00 2200 20240430 -38.95 850 20241209 58.00 1550 -13.35 20250512 1045 28.52 20250102 2165 -37.97 20240611 850 58.00 20241209 0.07 Y 076080 500 112 억 223862 N N 0 N 00 N
8 20250513 100619 57 100.00 KOSDAQ 건설 N N N N N 1341 -31 5 -2.26 46086247 34015 4.79 1379 1396 1341 1783 961 1372 1354.88 0.99 0 -1820 1622 1496 1424 1298 1226 1461 1263 113 411 500 900 1 1 22594156 303 -4.53 0.52 12 0.15 -296.00 2574.00 2200 20240430 -39.05 850 20241209 57.76 1550 -13.48 20250512 1045 28.33 20250102 2165 -38.06 20240611 850 57.76 20241209 0.07 Y 076080 500 112 억 223862 N N 0 N 00 N
9 20250513 090621 57 100.00 KOSDAQ 건설 N N N N N 1375 3 2 0.22 3802353 2759 0.39 1379 1396 1372 1783 961 1372 1378.16 0.99 0 34 1622 1496 1424 1298 1226 1461 1263 113 411 500 900 1 1 22594156 311 -4.65 0.53 12 0.01 -296.00 2574.00 2200 20240430 -37.50 850 20241209 61.76 1550 -11.29 20250512 1045 31.58 20250102 2165 -36.49 20240611 850 61.76 20241209 0.07 Y 076080 500 112 억 223862 N N 0 N 00 N
10 20250512 160605 57 100.00 KOSDAQ 건설 N N N N N 1372 72 2 5.54 1023456426 710070 1363.66 1443 1550 1352 1690 910 1300 1441.49 1.09 0 -22765 1371 1335 1311 1275 1251 1323 1263 113 390 500 850 1 1 22594156 310 -4.64 0.53 12 3.14 -296.00 2574.00 2200 20240430 -37.64 850 20241209 61.41 1550 -11.48 20250512 1045 31.29 20250102 2165 -36.63 20240611 850 61.41 20241209 0.07 Y 076080 500 112 억 246259 N N 0 N 00 N
11 20250512 150612 57 100.00 KOSDAQ 건설 N N N N N 1371 71 2 5.46 1005443434 696932 1338.43 1443 1550 1352 1690 910 1300 1442.67 1.09 0 -21427 1371 1335 1311 1275 1251 1323 1263 113 390 500 850 1 1 22594156 310 -4.63 0.53 12 3.08 -296.00 2574.00 2200 20240430 -37.68 850 20241209 61.29 1550 -11.55 20250512 1045 31.20 20250102 2165 -36.67 20240611 850 61.29 20241209 0.07 Y 076080 500 112 억 246259 N N 0 N 00 N
12 20250512 140611 57 100.00 KOSDAQ 건설 N N N N N 1393 93 2 7.15 988093714 684291 1314.15 1443 1550 1352 1690 910 1300 1443.97 1.09 0 -21156 1371 1335 1311 1275 1251 1323 1263 113 390 500 850 1 1 22594156 315 -4.71 0.54 12 3.03 -296.00 2574.00 2200 20240430 -36.68 850 20241209 63.88 1550 -10.13 20250512 1045 33.30 20250102 2165 -35.66 20240611 850 63.88 20241209 0.07 Y 076080 500 112 억 246259 N N 0 N 00 N