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
041590/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
20250512,160432,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-6.21,0.95,12,0.00,-127.00,834.00,789,20240426,0.00,789,20240426,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240513,789,0.00,20240513,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N
20250512,150437,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-6.21,0.95,12,0.00,-127.00,834.00,789,20240426,0.00,789,20240426,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240513,789,0.00,20240513,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N
20250512,140436,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-6.21,0.95,12,0.00,-127.00,834.00,789,20240426,0.00,789,20240426,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240513,789,0.00,20240513,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N
20250512,130435,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-6.21,0.95,12,0.00,-127.00,834.00,789,20240426,0.00,789,20240426,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240513,789,0.00,20240513,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N
20250512,120437,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-6.21,0.95,12,0.00,-127.00,834.00,789,20240426,0.00,789,20240426,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240513,789,0.00,20240513,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N
20250512,110437,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-6.21,0.95,12,0.00,-127.00,834.00,789,20240426,0.00,789,20240426,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240513,789,0.00,20240513,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N
20250512,100436,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-6.21,0.95,12,0.00,-127.00,834.00,789,20240426,0.00,789,20240426,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240513,789,0.00,20240513,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N
20250512,090436,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-6.21,0.95,12,0.00,-127.00,834.00,789,20240426,0.00,789,20240426,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240513,789,0.00,20240513,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N
20250509,160434,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-6.21,0.95,12,0.00,-127.00,834.00,789,20240425,0.00,789,20240425,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240509,789,0.00,20240509,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N
20250509,150437,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-6.21,0.95,12,0.00,-127.00,834.00,789,20240425,0.00,789,20240425,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240509,789,0.00,20240509,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N
20250509,140435,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-6.21,0.95,12,0.00,-127.00,834.00,789,20240425,0.00,789,20240425,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240509,789,0.00,20240509,0.19,Y,041590,500,734 억,,2276915,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 160432 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.55 0 0 789 789 789 789 789 789 789 735 236 500 0 1 1 146916475 1159 -6.21 0.95 12 0.00 -127.00 834.00 789 20240426 0.00 789 20240426 0.00 789 0.00 20250102 789 0.00 20250102 789 0.00 20240513 789 0.00 20240513 0.19 Y 041590 500 734 억 2276915 N N 0 N 00 N
3 20250512 150437 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.55 0 0 789 789 789 789 789 789 789 735 236 500 0 1 1 146916475 1159 -6.21 0.95 12 0.00 -127.00 834.00 789 20240426 0.00 789 20240426 0.00 789 0.00 20250102 789 0.00 20250102 789 0.00 20240513 789 0.00 20240513 0.19 Y 041590 500 734 억 2276915 N N 0 N 00 N
4 20250512 140436 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.55 0 0 789 789 789 789 789 789 789 735 236 500 0 1 1 146916475 1159 -6.21 0.95 12 0.00 -127.00 834.00 789 20240426 0.00 789 20240426 0.00 789 0.00 20250102 789 0.00 20250102 789 0.00 20240513 789 0.00 20240513 0.19 Y 041590 500 734 억 2276915 N N 0 N 00 N
5 20250512 130435 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.55 0 0 789 789 789 789 789 789 789 735 236 500 0 1 1 146916475 1159 -6.21 0.95 12 0.00 -127.00 834.00 789 20240426 0.00 789 20240426 0.00 789 0.00 20250102 789 0.00 20250102 789 0.00 20240513 789 0.00 20240513 0.19 Y 041590 500 734 억 2276915 N N 0 N 00 N
6 20250512 120437 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.55 0 0 789 789 789 789 789 789 789 735 236 500 0 1 1 146916475 1159 -6.21 0.95 12 0.00 -127.00 834.00 789 20240426 0.00 789 20240426 0.00 789 0.00 20250102 789 0.00 20250102 789 0.00 20240513 789 0.00 20240513 0.19 Y 041590 500 734 억 2276915 N N 0 N 00 N
7 20250512 110437 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.55 0 0 789 789 789 789 789 789 789 735 236 500 0 1 1 146916475 1159 -6.21 0.95 12 0.00 -127.00 834.00 789 20240426 0.00 789 20240426 0.00 789 0.00 20250102 789 0.00 20250102 789 0.00 20240513 789 0.00 20240513 0.19 Y 041590 500 734 억 2276915 N N 0 N 00 N
8 20250512 100436 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.55 0 0 789 789 789 789 789 789 789 735 236 500 0 1 1 146916475 1159 -6.21 0.95 12 0.00 -127.00 834.00 789 20240426 0.00 789 20240426 0.00 789 0.00 20250102 789 0.00 20250102 789 0.00 20240513 789 0.00 20240513 0.19 Y 041590 500 734 억 2276915 N N 0 N 00 N
9 20250512 090436 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.55 0 0 789 789 789 789 789 789 789 735 236 500 0 1 1 146916475 1159 -6.21 0.95 12 0.00 -127.00 834.00 789 20240426 0.00 789 20240426 0.00 789 0.00 20250102 789 0.00 20250102 789 0.00 20240513 789 0.00 20240513 0.19 Y 041590 500 734 억 2276915 N N 0 N 00 N
10 20250509 160434 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.55 0 0 789 789 789 789 789 789 789 735 236 500 0 1 1 146916475 1159 -6.21 0.95 12 0.00 -127.00 834.00 789 20240425 0.00 789 20240425 0.00 789 0.00 20250102 789 0.00 20250102 789 0.00 20240509 789 0.00 20240509 0.19 Y 041590 500 734 억 2276915 N N 0 N 00 N
11 20250509 150437 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.55 0 0 789 789 789 789 789 789 789 735 236 500 0 1 1 146916475 1159 -6.21 0.95 12 0.00 -127.00 834.00 789 20240425 0.00 789 20240425 0.00 789 0.00 20250102 789 0.00 20250102 789 0.00 20240509 789 0.00 20240509 0.19 Y 041590 500 734 억 2276915 N N 0 N 00 N
12 20250509 140435 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.55 0 0 789 789 789 789 789 789 789 735 236 500 0 1 1 146916475 1159 -6.21 0.95 12 0.00 -127.00 834.00 789 20240425 0.00 789 20240425 0.00 789 0.00 20250102 789 0.00 20250102 789 0.00 20240509 789 0.00 20240509 0.19 Y 041590 500 734 억 2276915 N N 0 N 00 N