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
094820/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
20250513,160655,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9030,-20,5,-0.22,186890510,20628,54.94,9150,9150,8980,11760,6340,9050,9060.04,2.63,0,-4129,9316,9182,9016,8882,8716,9250,8950,75,2710,500,6330,10,1,15078709,1362,13.05,1.02,12,0.14,692.00,8844.00,15200,20240529,-40.59,6900,20241209,30.87,10180,-11.30,20250117,7320,23.36,20250409,15200,-40.59,20240529,6900,30.87,20241209,2.70,Y,094820,500,75 억,,397241,N,N,3426,N,00,N
20250513,150703,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9070,20,2,0.22,183151690,20214,53.84,9150,9150,8980,11760,6340,9050,9060.64,2.63,0,-4346,9316,9182,9016,8882,8716,9250,8950,75,2710,500,6330,10,1,15078709,1368,13.11,1.03,12,0.13,692.00,8844.00,15200,20240529,-40.33,6900,20241209,31.45,10180,-10.90,20250117,7320,23.91,20250409,15200,-40.33,20240529,6900,31.45,20241209,2.70,Y,094820,500,75 억,,397241,N,N,3959,N,00,N
20250513,140704,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9070,20,2,0.22,176652110,19497,51.93,9150,9150,8980,11760,6340,9050,9060.48,2.63,0,-4190,9316,9182,9016,8882,8716,9250,8950,75,2710,500,6330,10,1,15078709,1368,13.11,1.03,12,0.13,692.00,8844.00,15200,20240529,-40.33,6900,20241209,31.45,10180,-10.90,20250117,7320,23.91,20250409,15200,-40.33,20240529,6900,31.45,20241209,2.70,Y,094820,500,75 억,,397241,N,N,3959,N,00,N
20250513,130705,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9040,-10,5,-0.11,95367890,10526,28.03,9150,9150,9010,11760,6340,9050,9060.22,2.63,0,-1268,9316,9182,9016,8882,8716,9250,8950,75,2710,500,6330,10,1,15078709,1363,13.06,1.02,12,0.07,692.00,8844.00,15200,20240529,-40.53,6900,20241209,31.01,10180,-11.20,20250117,7320,23.50,20250409,15200,-40.53,20240529,6900,31.01,20241209,2.70,Y,094820,500,75 억,,397241,N,N,3959,N,00,N
20250513,120706,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9040,-10,5,-0.11,84051370,9274,24.70,9150,9150,9010,11760,6340,9050,9063.12,2.63,0,-1111,9316,9182,9016,8882,8716,9250,8950,75,2710,500,6330,10,1,15078709,1363,13.06,1.02,12,0.06,692.00,8844.00,15200,20240529,-40.53,6900,20241209,31.01,10180,-11.20,20250117,7320,23.50,20250409,15200,-40.53,20240529,6900,31.01,20241209,2.70,Y,094820,500,75 억,,397241,N,N,3959,N,00,N
20250513,110706,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9050,0,3,0.00,69157920,7625,20.31,9150,9150,9040,11760,6340,9050,9069.89,2.63,0,-812,9316,9182,9016,8882,8716,9250,8950,75,2710,500,6330,10,1,15078709,1365,13.08,1.02,12,0.05,692.00,8844.00,15200,20240529,-40.46,6900,20241209,31.16,10180,-11.10,20250117,7320,23.63,20250409,15200,-40.46,20240529,6900,31.16,20241209,2.70,Y,094820,500,75 억,,397241,N,N,3959,N,00,N
20250513,100707,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9080,30,2,0.33,43291530,4770,12.70,9150,9150,9060,11760,6340,9050,9075.79,2.63,0,908,9316,9182,9016,8882,8716,9250,8950,75,2710,500,6330,10,1,15078709,1369,13.12,1.03,12,0.03,692.00,8844.00,15200,20240529,-40.26,6900,20241209,31.59,10180,-10.81,20250117,7320,24.04,20250409,15200,-40.26,20240529,6900,31.59,20241209,2.70,Y,094820,500,75 억,,397241,N,N,3959,N,00,N
20250513,090710,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9120,70,2,0.77,1928700,211,0.56,9150,9150,9090,11760,6340,9050,9140.76,2.63,0,-158,9316,9182,9016,8882,8716,9250,8950,75,2710,500,6330,10,1,15078709,1375,13.18,1.03,12,0.00,692.00,8844.00,15200,20240529,-40.00,6900,20241209,32.17,10180,-10.41,20250117,7320,24.59,20250409,15200,-40.00,20240529,6900,32.17,20241209,2.70,Y,094820,500,75 억,,397241,N,N,3959,N,00,N
20250512,160653,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9050,260,2,2.96,340436025,37546,128.31,8850,9150,8850,11420,6160,8790,9067.17,2.61,0,1530,9016,8902,8806,8692,8596,8855,8645,75,2630,500,6150,10,1,15078709,1365,13.08,1.02,12,0.25,692.00,8844.00,15200,20240529,-40.46,6900,20241209,31.16,10180,-11.10,20250117,7320,23.63,20250409,15200,-40.46,20240529,6900,31.16,20241209,2.71,Y,094820,500,75 억,,394250,N,N,3959,N,00,N
20250512,150700,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9050,260,2,2.96,327703595,36138,123.49,8850,9150,8850,11420,6160,8790,9068.12,2.61,0,1303,9016,8902,8806,8692,8596,8855,8645,75,2630,500,6150,10,1,15078709,1365,13.08,1.02,12,0.24,692.00,8844.00,15200,20240529,-40.46,6900,20241209,31.16,10180,-11.10,20250117,7320,23.63,20250409,15200,-40.46,20240529,6900,31.16,20241209,2.71,Y,094820,500,75 억,,394250,N,N,2505,N,00,N
20250512,140659,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9070,280,2,3.19,285802275,31505,107.66,8850,9150,8850,11420,6160,8790,9071.65,2.61,0,-137,9016,8902,8806,8692,8596,8855,8645,75,2630,500,6150,10,1,15078709,1368,13.11,1.03,12,0.21,692.00,8844.00,15200,20240529,-40.33,6900,20241209,31.45,10180,-10.90,20250117,7320,23.91,20250409,15200,-40.33,20240529,6900,31.45,20241209,2.71,Y,094820,500,75 억,,394250,N,N,2505,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 160655 55 60.00 KOSDAQ 건설 N N N Y 60 N 9030 -20 5 -0.22 186890510 20628 54.94 9150 9150 8980 11760 6340 9050 9060.04 2.63 0 -4129 9316 9182 9016 8882 8716 9250 8950 75 2710 500 6330 10 1 15078709 1362 13.05 1.02 12 0.14 692.00 8844.00 15200 20240529 -40.59 6900 20241209 30.87 10180 -11.30 20250117 7320 23.36 20250409 15200 -40.59 20240529 6900 30.87 20241209 2.70 Y 094820 500 75 억 397241 N N 3426 N 00 N
3 20250513 150703 55 60.00 KOSDAQ 건설 N N N Y 60 N 9070 20 2 0.22 183151690 20214 53.84 9150 9150 8980 11760 6340 9050 9060.64 2.63 0 -4346 9316 9182 9016 8882 8716 9250 8950 75 2710 500 6330 10 1 15078709 1368 13.11 1.03 12 0.13 692.00 8844.00 15200 20240529 -40.33 6900 20241209 31.45 10180 -10.90 20250117 7320 23.91 20250409 15200 -40.33 20240529 6900 31.45 20241209 2.70 Y 094820 500 75 억 397241 N N 3959 N 00 N
4 20250513 140704 55 60.00 KOSDAQ 건설 N N N Y 60 N 9070 20 2 0.22 176652110 19497 51.93 9150 9150 8980 11760 6340 9050 9060.48 2.63 0 -4190 9316 9182 9016 8882 8716 9250 8950 75 2710 500 6330 10 1 15078709 1368 13.11 1.03 12 0.13 692.00 8844.00 15200 20240529 -40.33 6900 20241209 31.45 10180 -10.90 20250117 7320 23.91 20250409 15200 -40.33 20240529 6900 31.45 20241209 2.70 Y 094820 500 75 억 397241 N N 3959 N 00 N
5 20250513 130705 55 60.00 KOSDAQ 건설 N N N Y 60 N 9040 -10 5 -0.11 95367890 10526 28.03 9150 9150 9010 11760 6340 9050 9060.22 2.63 0 -1268 9316 9182 9016 8882 8716 9250 8950 75 2710 500 6330 10 1 15078709 1363 13.06 1.02 12 0.07 692.00 8844.00 15200 20240529 -40.53 6900 20241209 31.01 10180 -11.20 20250117 7320 23.50 20250409 15200 -40.53 20240529 6900 31.01 20241209 2.70 Y 094820 500 75 억 397241 N N 3959 N 00 N
6 20250513 120706 55 60.00 KOSDAQ 건설 N N N Y 60 N 9040 -10 5 -0.11 84051370 9274 24.70 9150 9150 9010 11760 6340 9050 9063.12 2.63 0 -1111 9316 9182 9016 8882 8716 9250 8950 75 2710 500 6330 10 1 15078709 1363 13.06 1.02 12 0.06 692.00 8844.00 15200 20240529 -40.53 6900 20241209 31.01 10180 -11.20 20250117 7320 23.50 20250409 15200 -40.53 20240529 6900 31.01 20241209 2.70 Y 094820 500 75 억 397241 N N 3959 N 00 N
7 20250513 110706 55 60.00 KOSDAQ 건설 N N N Y 60 N 9050 0 3 0.00 69157920 7625 20.31 9150 9150 9040 11760 6340 9050 9069.89 2.63 0 -812 9316 9182 9016 8882 8716 9250 8950 75 2710 500 6330 10 1 15078709 1365 13.08 1.02 12 0.05 692.00 8844.00 15200 20240529 -40.46 6900 20241209 31.16 10180 -11.10 20250117 7320 23.63 20250409 15200 -40.46 20240529 6900 31.16 20241209 2.70 Y 094820 500 75 억 397241 N N 3959 N 00 N
8 20250513 100707 55 60.00 KOSDAQ 건설 N N N Y 60 N 9080 30 2 0.33 43291530 4770 12.70 9150 9150 9060 11760 6340 9050 9075.79 2.63 0 908 9316 9182 9016 8882 8716 9250 8950 75 2710 500 6330 10 1 15078709 1369 13.12 1.03 12 0.03 692.00 8844.00 15200 20240529 -40.26 6900 20241209 31.59 10180 -10.81 20250117 7320 24.04 20250409 15200 -40.26 20240529 6900 31.59 20241209 2.70 Y 094820 500 75 억 397241 N N 3959 N 00 N
9 20250513 090710 55 60.00 KOSDAQ 건설 N N N Y 60 N 9120 70 2 0.77 1928700 211 0.56 9150 9150 9090 11760 6340 9050 9140.76 2.63 0 -158 9316 9182 9016 8882 8716 9250 8950 75 2710 500 6330 10 1 15078709 1375 13.18 1.03 12 0.00 692.00 8844.00 15200 20240529 -40.00 6900 20241209 32.17 10180 -10.41 20250117 7320 24.59 20250409 15200 -40.00 20240529 6900 32.17 20241209 2.70 Y 094820 500 75 억 397241 N N 3959 N 00 N
10 20250512 160653 55 60.00 KOSDAQ 건설 N N N Y 60 N 9050 260 2 2.96 340436025 37546 128.31 8850 9150 8850 11420 6160 8790 9067.17 2.61 0 1530 9016 8902 8806 8692 8596 8855 8645 75 2630 500 6150 10 1 15078709 1365 13.08 1.02 12 0.25 692.00 8844.00 15200 20240529 -40.46 6900 20241209 31.16 10180 -11.10 20250117 7320 23.63 20250409 15200 -40.46 20240529 6900 31.16 20241209 2.71 Y 094820 500 75 억 394250 N N 3959 N 00 N
11 20250512 150700 55 60.00 KOSDAQ 건설 N N N Y 60 N 9050 260 2 2.96 327703595 36138 123.49 8850 9150 8850 11420 6160 8790 9068.12 2.61 0 1303 9016 8902 8806 8692 8596 8855 8645 75 2630 500 6150 10 1 15078709 1365 13.08 1.02 12 0.24 692.00 8844.00 15200 20240529 -40.46 6900 20241209 31.16 10180 -11.10 20250117 7320 23.63 20250409 15200 -40.46 20240529 6900 31.16 20241209 2.71 Y 094820 500 75 억 394250 N N 2505 N 00 N
12 20250512 140659 55 60.00 KOSDAQ 건설 N N N Y 60 N 9070 280 2 3.19 285802275 31505 107.66 8850 9150 8850 11420 6160 8790 9071.65 2.61 0 -137 9016 8902 8806 8692 8596 8855 8645 75 2630 500 6150 10 1 15078709 1368 13.11 1.03 12 0.21 692.00 8844.00 15200 20240529 -40.33 6900 20241209 31.45 10180 -10.90 20250117 7320 23.91 20250409 15200 -40.33 20240529 6900 31.45 20241209 2.71 Y 094820 500 75 억 394250 N N 2505 N 00 N