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
013120/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
20250512,160254,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2330,20,2,0.87,305615498,130790,319.06,2315,2385,2300,3000,1620,2310,2336.73,2.91,0,-21230,2380,2345,2325,2290,2270,2335,2280,454,690,500,1700,5,1,90808100,2116,11.53,0.20,12,0.14,202.00,11515.00,2905,20240718,-19.79,2150,20250407,8.37,2440,-4.51,20250227,2150,8.37,20250407,2905,-19.79,20240718,2150,8.37,20250407,0.34,Y,013120,500,454 억,,2646876,N,N,3087,N,00,N
20250512,150256,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2305,-5,5,-0.22,281216393,120285,293.44,2315,2385,2305,3000,1620,2310,2337.92,2.91,0,-18747,2380,2345,2325,2290,2270,2335,2280,454,690,500,1700,5,1,90808100,2093,11.41,0.20,12,0.13,202.00,11515.00,2905,20240718,-20.65,2150,20250407,7.21,2440,-5.53,20250227,2150,7.21,20250407,2905,-20.65,20240718,2150,7.21,20250407,0.34,Y,013120,500,454 억,,2646876,N,N,397,N,00,N
20250512,140256,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2310,0,3,0.00,253218338,108145,263.82,2315,2385,2305,3000,1620,2310,2341.47,2.91,0,-13483,2380,2345,2325,2290,2270,2335,2280,454,690,500,1700,5,1,90808100,2098,11.44,0.20,12,0.12,202.00,11515.00,2905,20240718,-20.48,2150,20250407,7.44,2440,-5.33,20250227,2150,7.44,20250407,2905,-20.48,20240718,2150,7.44,20250407,0.34,Y,013120,500,454 억,,2646876,N,N,397,N,00,N
20250512,130255,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2310,0,3,0.00,217903193,92843,226.49,2315,2385,2305,3000,1620,2310,2347.01,2.91,0,-2742,2380,2345,2325,2290,2270,2335,2280,454,690,500,1700,5,1,90808100,2098,11.44,0.20,12,0.10,202.00,11515.00,2905,20240718,-20.48,2150,20250407,7.44,2440,-5.33,20250227,2150,7.44,20250407,2905,-20.48,20240718,2150,7.44,20250407,0.34,Y,013120,500,454 억,,2646876,N,N,397,N,00,N
20250512,120256,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2335,25,2,1.08,143859833,60883,148.52,2315,2385,2315,3000,1620,2310,2362.89,2.91,0,-5028,2380,2345,2325,2290,2270,2335,2280,454,690,500,1700,5,1,90808100,2120,11.56,0.20,12,0.07,202.00,11515.00,2905,20240718,-19.62,2150,20250407,8.60,2440,-4.30,20250227,2150,8.60,20250407,2905,-19.62,20240718,2150,8.60,20250407,0.34,Y,013120,500,454 억,,2646876,N,N,397,N,00,N
20250512,110256,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2375,65,2,2.81,106456470,44993,109.76,2315,2385,2315,3000,1620,2310,2366.07,2.91,0,-470,2380,2345,2325,2290,2270,2335,2280,454,690,500,1700,5,1,90808100,2157,11.76,0.21,12,0.05,202.00,11515.00,2905,20240718,-18.24,2150,20250407,10.47,2440,-2.66,20250227,2150,10.47,20250407,2905,-18.24,20240718,2150,10.47,20250407,0.34,Y,013120,500,454 억,,2646876,N,N,397,N,00,N
20250512,100255,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2370,60,2,2.60,89667260,37911,92.48,2315,2385,2315,3000,1620,2310,2365.20,2.91,0,237,2380,2345,2325,2290,2270,2335,2280,454,690,500,1700,5,1,90808100,2152,11.73,0.21,12,0.04,202.00,11515.00,2905,20240718,-18.42,2150,20250407,10.23,2440,-2.87,20250227,2150,10.23,20250407,2905,-18.42,20240718,2150,10.23,20250407,0.34,Y,013120,500,454 억,,2646876,N,N,397,N,00,N
20250512,090256,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2320,10,2,0.43,1113385,480,1.17,2315,2320,2315,3000,1620,2310,2319.55,2.91,0,449,2380,2345,2325,2290,2270,2335,2280,454,690,500,1700,5,1,90808100,2107,11.49,0.20,12,0.00,202.00,11515.00,2905,20240718,-20.14,2150,20250407,7.91,2440,-4.92,20250227,2150,7.91,20250407,2905,-20.14,20240718,2150,7.91,20250407,0.34,Y,013120,500,454 억,,2646876,N,N,397,N,00,N
20250509,160254,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2310,-50,5,-2.12,95031285,40916,153.30,2360,2360,2305,3065,1655,2360,2322.59,2.91,0,-2300,2400,2380,2360,2340,2320,2370,2330,454,705,500,1740,5,1,90808100,2098,11.44,0.20,12,0.05,202.00,11515.00,2905,20240718,-20.48,2150,20250407,7.44,2440,-5.33,20250227,2150,7.44,20250407,2905,-20.48,20240718,2150,7.44,20250407,0.34,Y,013120,500,454 억,,2645408,N,N,397,N,00,N
20250509,150255,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2320,-40,5,-1.69,90250035,38847,145.55,2360,2360,2305,3065,1655,2360,2323.22,2.91,0,-2709,2400,2380,2360,2340,2320,2370,2330,454,705,500,1740,5,1,90808100,2107,11.49,0.20,12,0.04,202.00,11515.00,2905,20240718,-20.14,2150,20250407,7.91,2440,-4.92,20250227,2150,7.91,20250407,2905,-20.14,20240718,2150,7.91,20250407,0.34,Y,013120,500,454 억,,2645408,N,N,3090,N,00,N
20250509,140255,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2320,-40,5,-1.69,88316050,38013,142.42,2360,2360,2305,3065,1655,2360,2323.31,2.91,0,-2770,2400,2380,2360,2340,2320,2370,2330,454,705,500,1740,5,1,90808100,2107,11.49,0.20,12,0.04,202.00,11515.00,2905,20240718,-20.14,2150,20250407,7.91,2440,-4.92,20250227,2150,7.91,20250407,2905,-20.14,20240718,2150,7.91,20250407,0.34,Y,013120,500,454 억,,2645408,N,N,3090,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 160254 55 60.00 KOSDAQ 건설 N N N Y 60 N 2330 20 2 0.87 305615498 130790 319.06 2315 2385 2300 3000 1620 2310 2336.73 2.91 0 -21230 2380 2345 2325 2290 2270 2335 2280 454 690 500 1700 5 1 90808100 2116 11.53 0.20 12 0.14 202.00 11515.00 2905 20240718 -19.79 2150 20250407 8.37 2440 -4.51 20250227 2150 8.37 20250407 2905 -19.79 20240718 2150 8.37 20250407 0.34 Y 013120 500 454 억 2646876 N N 3087 N 00 N
3 20250512 150256 55 60.00 KOSDAQ 건설 N N N Y 60 N 2305 -5 5 -0.22 281216393 120285 293.44 2315 2385 2305 3000 1620 2310 2337.92 2.91 0 -18747 2380 2345 2325 2290 2270 2335 2280 454 690 500 1700 5 1 90808100 2093 11.41 0.20 12 0.13 202.00 11515.00 2905 20240718 -20.65 2150 20250407 7.21 2440 -5.53 20250227 2150 7.21 20250407 2905 -20.65 20240718 2150 7.21 20250407 0.34 Y 013120 500 454 억 2646876 N N 397 N 00 N
4 20250512 140256 55 60.00 KOSDAQ 건설 N N N Y 60 N 2310 0 3 0.00 253218338 108145 263.82 2315 2385 2305 3000 1620 2310 2341.47 2.91 0 -13483 2380 2345 2325 2290 2270 2335 2280 454 690 500 1700 5 1 90808100 2098 11.44 0.20 12 0.12 202.00 11515.00 2905 20240718 -20.48 2150 20250407 7.44 2440 -5.33 20250227 2150 7.44 20250407 2905 -20.48 20240718 2150 7.44 20250407 0.34 Y 013120 500 454 억 2646876 N N 397 N 00 N
5 20250512 130255 55 60.00 KOSDAQ 건설 N N N Y 60 N 2310 0 3 0.00 217903193 92843 226.49 2315 2385 2305 3000 1620 2310 2347.01 2.91 0 -2742 2380 2345 2325 2290 2270 2335 2280 454 690 500 1700 5 1 90808100 2098 11.44 0.20 12 0.10 202.00 11515.00 2905 20240718 -20.48 2150 20250407 7.44 2440 -5.33 20250227 2150 7.44 20250407 2905 -20.48 20240718 2150 7.44 20250407 0.34 Y 013120 500 454 억 2646876 N N 397 N 00 N
6 20250512 120256 55 60.00 KOSDAQ 건설 N N N Y 60 N 2335 25 2 1.08 143859833 60883 148.52 2315 2385 2315 3000 1620 2310 2362.89 2.91 0 -5028 2380 2345 2325 2290 2270 2335 2280 454 690 500 1700 5 1 90808100 2120 11.56 0.20 12 0.07 202.00 11515.00 2905 20240718 -19.62 2150 20250407 8.60 2440 -4.30 20250227 2150 8.60 20250407 2905 -19.62 20240718 2150 8.60 20250407 0.34 Y 013120 500 454 억 2646876 N N 397 N 00 N
7 20250512 110256 55 60.00 KOSDAQ 건설 N N N Y 60 N 2375 65 2 2.81 106456470 44993 109.76 2315 2385 2315 3000 1620 2310 2366.07 2.91 0 -470 2380 2345 2325 2290 2270 2335 2280 454 690 500 1700 5 1 90808100 2157 11.76 0.21 12 0.05 202.00 11515.00 2905 20240718 -18.24 2150 20250407 10.47 2440 -2.66 20250227 2150 10.47 20250407 2905 -18.24 20240718 2150 10.47 20250407 0.34 Y 013120 500 454 억 2646876 N N 397 N 00 N
8 20250512 100255 55 60.00 KOSDAQ 건설 N N N Y 60 N 2370 60 2 2.60 89667260 37911 92.48 2315 2385 2315 3000 1620 2310 2365.20 2.91 0 237 2380 2345 2325 2290 2270 2335 2280 454 690 500 1700 5 1 90808100 2152 11.73 0.21 12 0.04 202.00 11515.00 2905 20240718 -18.42 2150 20250407 10.23 2440 -2.87 20250227 2150 10.23 20250407 2905 -18.42 20240718 2150 10.23 20250407 0.34 Y 013120 500 454 억 2646876 N N 397 N 00 N
9 20250512 090256 55 60.00 KOSDAQ 건설 N N N Y 60 N 2320 10 2 0.43 1113385 480 1.17 2315 2320 2315 3000 1620 2310 2319.55 2.91 0 449 2380 2345 2325 2290 2270 2335 2280 454 690 500 1700 5 1 90808100 2107 11.49 0.20 12 0.00 202.00 11515.00 2905 20240718 -20.14 2150 20250407 7.91 2440 -4.92 20250227 2150 7.91 20250407 2905 -20.14 20240718 2150 7.91 20250407 0.34 Y 013120 500 454 억 2646876 N N 397 N 00 N
10 20250509 160254 55 60.00 KOSDAQ 건설 N N N Y 60 N 2310 -50 5 -2.12 95031285 40916 153.30 2360 2360 2305 3065 1655 2360 2322.59 2.91 0 -2300 2400 2380 2360 2340 2320 2370 2330 454 705 500 1740 5 1 90808100 2098 11.44 0.20 12 0.05 202.00 11515.00 2905 20240718 -20.48 2150 20250407 7.44 2440 -5.33 20250227 2150 7.44 20250407 2905 -20.48 20240718 2150 7.44 20250407 0.34 Y 013120 500 454 억 2645408 N N 397 N 00 N
11 20250509 150255 55 60.00 KOSDAQ 건설 N N N Y 60 N 2320 -40 5 -1.69 90250035 38847 145.55 2360 2360 2305 3065 1655 2360 2323.22 2.91 0 -2709 2400 2380 2360 2340 2320 2370 2330 454 705 500 1740 5 1 90808100 2107 11.49 0.20 12 0.04 202.00 11515.00 2905 20240718 -20.14 2150 20250407 7.91 2440 -4.92 20250227 2150 7.91 20250407 2905 -20.14 20240718 2150 7.91 20250407 0.34 Y 013120 500 454 억 2645408 N N 3090 N 00 N
12 20250509 140255 55 60.00 KOSDAQ 건설 N N N Y 60 N 2320 -40 5 -1.69 88316050 38013 142.42 2360 2360 2305 3065 1655 2360 2323.31 2.91 0 -2770 2400 2380 2360 2340 2320 2370 2330 454 705 500 1740 5 1 90808100 2107 11.49 0.20 12 0.04 202.00 11515.00 2905 20240718 -20.14 2150 20250407 7.91 2440 -4.92 20250227 2150 7.91 20250407 2905 -20.14 20240718 2150 7.91 20250407 0.34 Y 013120 500 454 억 2645408 N N 3090 N 00 N