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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001840/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
20250512,160124,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N
20250512,150124,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N
20250512,140125,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N
20250512,130124,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N
20250512,120125,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N
20250512,110125,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N
20250512,100125,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N
20250512,090125,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N
20250509,160124,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N
20250509,150124,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N
20250509,140124,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,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 20250512 160124 58 100.00 KOSDAQ 건설 N N N N N 1616 0 3 0.00 0 0 0.00 0 0 0 2100 1132 1616 0.00 2.48 0 0 1616 1616 1616 1616 1616 1616 1616 111 484 500 0 1 1 22283636 360 -0.74 2.14 12 0.00 -2172.00 756.00 4000 20240802 -59.60 1300 20250324 24.31 3040 -46.84 20250103 1300 24.31 20250324 4000 -59.60 20240802 1300 24.31 20250324 0.07 Y 001840 500 111 억 553430 N N 0 N 00 N
3 20250512 150124 58 100.00 KOSDAQ 건설 N N N N N 1616 0 3 0.00 0 0 0.00 0 0 0 2100 1132 1616 0.00 2.48 0 0 1616 1616 1616 1616 1616 1616 1616 111 484 500 0 1 1 22283636 360 -0.74 2.14 12 0.00 -2172.00 756.00 4000 20240802 -59.60 1300 20250324 24.31 3040 -46.84 20250103 1300 24.31 20250324 4000 -59.60 20240802 1300 24.31 20250324 0.07 Y 001840 500 111 억 553430 N N 0 N 00 N
4 20250512 140125 58 100.00 KOSDAQ 건설 N N N N N 1616 0 3 0.00 0 0 0.00 0 0 0 2100 1132 1616 0.00 2.48 0 0 1616 1616 1616 1616 1616 1616 1616 111 484 500 0 1 1 22283636 360 -0.74 2.14 12 0.00 -2172.00 756.00 4000 20240802 -59.60 1300 20250324 24.31 3040 -46.84 20250103 1300 24.31 20250324 4000 -59.60 20240802 1300 24.31 20250324 0.07 Y 001840 500 111 억 553430 N N 0 N 00 N
5 20250512 130124 58 100.00 KOSDAQ 건설 N N N N N 1616 0 3 0.00 0 0 0.00 0 0 0 2100 1132 1616 0.00 2.48 0 0 1616 1616 1616 1616 1616 1616 1616 111 484 500 0 1 1 22283636 360 -0.74 2.14 12 0.00 -2172.00 756.00 4000 20240802 -59.60 1300 20250324 24.31 3040 -46.84 20250103 1300 24.31 20250324 4000 -59.60 20240802 1300 24.31 20250324 0.07 Y 001840 500 111 억 553430 N N 0 N 00 N
6 20250512 120125 58 100.00 KOSDAQ 건설 N N N N N 1616 0 3 0.00 0 0 0.00 0 0 0 2100 1132 1616 0.00 2.48 0 0 1616 1616 1616 1616 1616 1616 1616 111 484 500 0 1 1 22283636 360 -0.74 2.14 12 0.00 -2172.00 756.00 4000 20240802 -59.60 1300 20250324 24.31 3040 -46.84 20250103 1300 24.31 20250324 4000 -59.60 20240802 1300 24.31 20250324 0.07 Y 001840 500 111 억 553430 N N 0 N 00 N
7 20250512 110125 58 100.00 KOSDAQ 건설 N N N N N 1616 0 3 0.00 0 0 0.00 0 0 0 2100 1132 1616 0.00 2.48 0 0 1616 1616 1616 1616 1616 1616 1616 111 484 500 0 1 1 22283636 360 -0.74 2.14 12 0.00 -2172.00 756.00 4000 20240802 -59.60 1300 20250324 24.31 3040 -46.84 20250103 1300 24.31 20250324 4000 -59.60 20240802 1300 24.31 20250324 0.07 Y 001840 500 111 억 553430 N N 0 N 00 N
8 20250512 100125 58 100.00 KOSDAQ 건설 N N N N N 1616 0 3 0.00 0 0 0.00 0 0 0 2100 1132 1616 0.00 2.48 0 0 1616 1616 1616 1616 1616 1616 1616 111 484 500 0 1 1 22283636 360 -0.74 2.14 12 0.00 -2172.00 756.00 4000 20240802 -59.60 1300 20250324 24.31 3040 -46.84 20250103 1300 24.31 20250324 4000 -59.60 20240802 1300 24.31 20250324 0.07 Y 001840 500 111 억 553430 N N 0 N 00 N
9 20250512 090125 58 100.00 KOSDAQ 건설 N N N N N 1616 0 3 0.00 0 0 0.00 0 0 0 2100 1132 1616 0.00 2.48 0 0 1616 1616 1616 1616 1616 1616 1616 111 484 500 0 1 1 22283636 360 -0.74 2.14 12 0.00 -2172.00 756.00 4000 20240802 -59.60 1300 20250324 24.31 3040 -46.84 20250103 1300 24.31 20250324 4000 -59.60 20240802 1300 24.31 20250324 0.07 Y 001840 500 111 억 553430 N N 0 N 00 N
10 20250509 160124 58 100.00 KOSDAQ 건설 N N N N N 1616 0 3 0.00 0 0 0.00 0 0 0 2100 1132 1616 0.00 2.48 0 0 1616 1616 1616 1616 1616 1616 1616 111 484 500 0 1 1 22283636 360 -0.74 2.14 12 0.00 -2172.00 756.00 4000 20240802 -59.60 1300 20250324 24.31 3040 -46.84 20250103 1300 24.31 20250324 4000 -59.60 20240802 1300 24.31 20250324 0.07 Y 001840 500 111 억 553430 N N 0 N 00 N
11 20250509 150124 58 100.00 KOSDAQ 건설 N N N N N 1616 0 3 0.00 0 0 0.00 0 0 0 2100 1132 1616 0.00 2.48 0 0 1616 1616 1616 1616 1616 1616 1616 111 484 500 0 1 1 22283636 360 -0.74 2.14 12 0.00 -2172.00 756.00 4000 20240802 -59.60 1300 20250324 24.31 3040 -46.84 20250103 1300 24.31 20250324 4000 -59.60 20240802 1300 24.31 20250324 0.07 Y 001840 500 111 억 553430 N N 0 N 00 N
12 20250509 140124 58 100.00 KOSDAQ 건설 N N N N N 1616 0 3 0.00 0 0 0.00 0 0 0 2100 1132 1616 0.00 2.48 0 0 1616 1616 1616 1616 1616 1616 1616 111 484 500 0 1 1 22283636 360 -0.74 2.14 12 0.00 -2172.00 756.00 4000 20240802 -59.60 1300 20250324 24.31 3040 -46.84 20250103 1300 24.31 20250324 4000 -59.60 20240802 1300 24.31 20250324 0.07 Y 001840 500 111 억 553430 N N 0 N 00 N