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
066620/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
20250512,160543,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17480,200,2,1.16,138208870,7914,150.11,17290,17550,17290,22450,12100,17280,17463.85,8.21,0,2585,17420,17350,17280,17210,17140,17315,17175,38,5170,500,12780,10,1,7500000,1311,3.22,0.44,12,0.11,5430.00,39283.00,18700,20250114,-6.52,14360,20240805,21.73,18700,-6.52,20250114,15740,11.05,20250411,18700,-6.52,20250114,14360,21.73,20240805,0.15,Y,066620,500,37 억,,616069,N,N,0,N,00,N
20250512,150549,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17490,210,2,1.22,135395790,7753,147.06,17290,17550,17290,22450,12100,17280,17463.66,8.21,0,2641,17420,17350,17280,17210,17140,17315,17175,38,5170,500,12780,10,1,7500000,1312,3.22,0.45,12,0.10,5430.00,39283.00,18700,20250114,-6.47,14360,20240805,21.80,18700,-6.47,20250114,15740,11.12,20250411,18700,-6.47,20250114,14360,21.80,20240805,0.15,Y,066620,500,37 억,,616069,N,N,0,N,00,N
20250512,140548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17490,210,2,1.22,130080390,7449,141.29,17290,17550,17290,22450,12100,17280,17462.80,8.21,0,2572,17420,17350,17280,17210,17140,17315,17175,38,5170,500,12780,10,1,7500000,1312,3.22,0.45,12,0.10,5430.00,39283.00,18700,20250114,-6.47,14360,20240805,21.80,18700,-6.47,20250114,15740,11.12,20250411,18700,-6.47,20250114,14360,21.80,20240805,0.15,Y,066620,500,37 억,,616069,N,N,0,N,00,N
20250512,130547,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17480,200,2,1.16,122517550,7016,133.08,17290,17550,17290,22450,12100,17280,17462.59,8.21,0,2568,17420,17350,17280,17210,17140,17315,17175,38,5170,500,12780,10,1,7500000,1311,3.22,0.44,12,0.09,5430.00,39283.00,18700,20250114,-6.52,14360,20240805,21.73,18700,-6.52,20250114,15740,11.05,20250411,18700,-6.52,20250114,14360,21.73,20240805,0.15,Y,066620,500,37 억,,616069,N,N,0,N,00,N
20250512,120549,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17460,180,2,1.04,94946420,5437,103.13,17290,17550,17290,22450,12100,17280,17463.02,8.21,0,2566,17420,17350,17280,17210,17140,17315,17175,38,5170,500,12780,10,1,7500000,1310,3.22,0.44,12,0.07,5430.00,39283.00,18700,20250114,-6.63,14360,20240805,21.59,18700,-6.63,20250114,15740,10.93,20250411,18700,-6.63,20250114,14360,21.59,20240805,0.15,Y,066620,500,37 억,,616069,N,N,0,N,00,N
20250512,110548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17450,170,2,0.98,79553890,4555,86.40,17290,17550,17290,22450,12100,17280,17465.18,8.21,0,2260,17420,17350,17280,17210,17140,17315,17175,38,5170,500,12780,10,1,7500000,1309,3.21,0.44,12,0.06,5430.00,39283.00,18700,20250114,-6.68,14360,20240805,21.52,18700,-6.68,20250114,15740,10.86,20250411,18700,-6.68,20250114,14360,21.52,20240805,0.15,Y,066620,500,37 억,,616069,N,N,0,N,00,N
20250512,100547,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17470,190,2,1.10,52963870,3033,57.53,17290,17550,17290,22450,12100,17280,17462.54,8.21,0,1584,17420,17350,17280,17210,17140,17315,17175,38,5170,500,12780,10,1,7500000,1310,3.22,0.44,12,0.04,5430.00,39283.00,18700,20250114,-6.58,14360,20240805,21.66,18700,-6.58,20250114,15740,10.99,20250411,18700,-6.58,20250114,14360,21.66,20240805,0.15,Y,066620,500,37 억,,616069,N,N,0,N,00,N
20250512,090548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17330,50,2,0.29,2010240,116,2.20,17290,17330,17290,22450,12100,17280,17329.66,8.21,0,0,17420,17350,17280,17210,17140,17315,17175,38,5170,500,12780,10,1,7500000,1300,3.19,0.44,12,0.00,5430.00,39283.00,18700,20250114,-7.33,14360,20240805,20.68,18700,-7.33,20250114,15740,10.10,20250411,18700,-7.33,20250114,14360,20.68,20240805,0.15,Y,066620,500,37 억,,616069,N,N,0,N,00,N
20250509,160544,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17280,70,2,0.41,90923010,5272,157.19,17300,17350,17210,22350,12050,17210,17246.39,8.25,0,-2882,17496,17352,17216,17072,16936,17425,17145,38,5140,500,12730,10,1,7500000,1296,3.18,0.44,12,0.07,5430.00,39283.00,18700,20250114,-7.59,14360,20240805,20.33,18700,-7.59,20250114,15740,9.78,20250411,18700,-7.59,20250114,14360,20.33,20240805,0.14,Y,066620,500,37 억,,619083,N,N,0,N,00,N
20250509,150549,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17250,40,2,0.23,90025240,5220,155.64,17300,17350,17210,22350,12050,17210,17246.21,8.25,0,-2832,17496,17352,17216,17072,16936,17425,17145,38,5140,500,12730,10,1,7500000,1294,3.18,0.44,12,0.07,5430.00,39283.00,18700,20250114,-7.75,14360,20240805,20.13,18700,-7.75,20250114,15740,9.59,20250411,18700,-7.75,20250114,14360,20.13,20240805,0.14,Y,066620,500,37 억,,619083,N,N,0,N,00,N
20250509,140546,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17230,20,2,0.12,87441750,5070,151.16,17300,17350,17210,22350,12050,17210,17246.89,8.25,0,-2830,17496,17352,17216,17072,16936,17425,17145,38,5140,500,12730,10,1,7500000,1292,3.17,0.44,12,0.07,5430.00,39283.00,18700,20250114,-7.86,14360,20240805,19.99,18700,-7.86,20250114,15740,9.47,20250411,18700,-7.86,20250114,14360,19.99,20240805,0.14,Y,066620,500,37 억,,619083,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 160543 57 100.00 KOSDAQ 건설 N N N N N 17480 200 2 1.16 138208870 7914 150.11 17290 17550 17290 22450 12100 17280 17463.85 8.21 0 2585 17420 17350 17280 17210 17140 17315 17175 38 5170 500 12780 10 1 7500000 1311 3.22 0.44 12 0.11 5430.00 39283.00 18700 20250114 -6.52 14360 20240805 21.73 18700 -6.52 20250114 15740 11.05 20250411 18700 -6.52 20250114 14360 21.73 20240805 0.15 Y 066620 500 37 억 616069 N N 0 N 00 N
3 20250512 150549 57 100.00 KOSDAQ 건설 N N N N N 17490 210 2 1.22 135395790 7753 147.06 17290 17550 17290 22450 12100 17280 17463.66 8.21 0 2641 17420 17350 17280 17210 17140 17315 17175 38 5170 500 12780 10 1 7500000 1312 3.22 0.45 12 0.10 5430.00 39283.00 18700 20250114 -6.47 14360 20240805 21.80 18700 -6.47 20250114 15740 11.12 20250411 18700 -6.47 20250114 14360 21.80 20240805 0.15 Y 066620 500 37 억 616069 N N 0 N 00 N
4 20250512 140548 57 100.00 KOSDAQ 건설 N N N N N 17490 210 2 1.22 130080390 7449 141.29 17290 17550 17290 22450 12100 17280 17462.80 8.21 0 2572 17420 17350 17280 17210 17140 17315 17175 38 5170 500 12780 10 1 7500000 1312 3.22 0.45 12 0.10 5430.00 39283.00 18700 20250114 -6.47 14360 20240805 21.80 18700 -6.47 20250114 15740 11.12 20250411 18700 -6.47 20250114 14360 21.80 20240805 0.15 Y 066620 500 37 억 616069 N N 0 N 00 N
5 20250512 130547 57 100.00 KOSDAQ 건설 N N N N N 17480 200 2 1.16 122517550 7016 133.08 17290 17550 17290 22450 12100 17280 17462.59 8.21 0 2568 17420 17350 17280 17210 17140 17315 17175 38 5170 500 12780 10 1 7500000 1311 3.22 0.44 12 0.09 5430.00 39283.00 18700 20250114 -6.52 14360 20240805 21.73 18700 -6.52 20250114 15740 11.05 20250411 18700 -6.52 20250114 14360 21.73 20240805 0.15 Y 066620 500 37 억 616069 N N 0 N 00 N
6 20250512 120549 57 100.00 KOSDAQ 건설 N N N N N 17460 180 2 1.04 94946420 5437 103.13 17290 17550 17290 22450 12100 17280 17463.02 8.21 0 2566 17420 17350 17280 17210 17140 17315 17175 38 5170 500 12780 10 1 7500000 1310 3.22 0.44 12 0.07 5430.00 39283.00 18700 20250114 -6.63 14360 20240805 21.59 18700 -6.63 20250114 15740 10.93 20250411 18700 -6.63 20250114 14360 21.59 20240805 0.15 Y 066620 500 37 억 616069 N N 0 N 00 N
7 20250512 110548 57 100.00 KOSDAQ 건설 N N N N N 17450 170 2 0.98 79553890 4555 86.40 17290 17550 17290 22450 12100 17280 17465.18 8.21 0 2260 17420 17350 17280 17210 17140 17315 17175 38 5170 500 12780 10 1 7500000 1309 3.21 0.44 12 0.06 5430.00 39283.00 18700 20250114 -6.68 14360 20240805 21.52 18700 -6.68 20250114 15740 10.86 20250411 18700 -6.68 20250114 14360 21.52 20240805 0.15 Y 066620 500 37 억 616069 N N 0 N 00 N
8 20250512 100547 57 100.00 KOSDAQ 건설 N N N N N 17470 190 2 1.10 52963870 3033 57.53 17290 17550 17290 22450 12100 17280 17462.54 8.21 0 1584 17420 17350 17280 17210 17140 17315 17175 38 5170 500 12780 10 1 7500000 1310 3.22 0.44 12 0.04 5430.00 39283.00 18700 20250114 -6.58 14360 20240805 21.66 18700 -6.58 20250114 15740 10.99 20250411 18700 -6.58 20250114 14360 21.66 20240805 0.15 Y 066620 500 37 억 616069 N N 0 N 00 N
9 20250512 090548 57 100.00 KOSDAQ 건설 N N N N N 17330 50 2 0.29 2010240 116 2.20 17290 17330 17290 22450 12100 17280 17329.66 8.21 0 0 17420 17350 17280 17210 17140 17315 17175 38 5170 500 12780 10 1 7500000 1300 3.19 0.44 12 0.00 5430.00 39283.00 18700 20250114 -7.33 14360 20240805 20.68 18700 -7.33 20250114 15740 10.10 20250411 18700 -7.33 20250114 14360 20.68 20240805 0.15 Y 066620 500 37 억 616069 N N 0 N 00 N
10 20250509 160544 57 100.00 KOSDAQ 건설 N N N N N 17280 70 2 0.41 90923010 5272 157.19 17300 17350 17210 22350 12050 17210 17246.39 8.25 0 -2882 17496 17352 17216 17072 16936 17425 17145 38 5140 500 12730 10 1 7500000 1296 3.18 0.44 12 0.07 5430.00 39283.00 18700 20250114 -7.59 14360 20240805 20.33 18700 -7.59 20250114 15740 9.78 20250411 18700 -7.59 20250114 14360 20.33 20240805 0.14 Y 066620 500 37 억 619083 N N 0 N 00 N
11 20250509 150549 57 100.00 KOSDAQ 건설 N N N N N 17250 40 2 0.23 90025240 5220 155.64 17300 17350 17210 22350 12050 17210 17246.21 8.25 0 -2832 17496 17352 17216 17072 16936 17425 17145 38 5140 500 12730 10 1 7500000 1294 3.18 0.44 12 0.07 5430.00 39283.00 18700 20250114 -7.75 14360 20240805 20.13 18700 -7.75 20250114 15740 9.59 20250411 18700 -7.75 20250114 14360 20.13 20240805 0.14 Y 066620 500 37 억 619083 N N 0 N 00 N
12 20250509 140546 57 100.00 KOSDAQ 건설 N N N N N 17230 20 2 0.12 87441750 5070 151.16 17300 17350 17210 22350 12050 17210 17246.89 8.25 0 -2830 17496 17352 17216 17072 16936 17425 17145 38 5140 500 12730 10 1 7500000 1292 3.17 0.44 12 0.07 5430.00 39283.00 18700 20250114 -7.86 14360 20240805 19.99 18700 -7.86 20250114 15740 9.47 20250411 18700 -7.86 20250114 14360 19.99 20240805 0.14 Y 066620 500 37 억 619083 N N 0 N 00 N