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
206400/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
20250512,160847,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1790,76,2,4.43,413196153,236972,112.09,1714,1793,1709,2225,1200,1714,1743.65,0.00,0,65672,1773,1743,1720,1690,1667,1732,1679,188,511,500,1130,1,1,37510158,671,-19.67,0.71,12,0.63,-91.00,2539.00,4300,20240426,-58.37,1400,20250318,27.86,3280,-45.43,20250102,1400,27.86,20250318,4270,-58.08,20241024,1400,27.86,20250318,0.83,Y,206400,500,187 억,,0,N,N,17617,N,00,N
20250512,150856,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1782,68,2,3.97,404208579,231953,109.72,1714,1792,1709,2225,1200,1714,1742.63,0.00,0,65223,1773,1743,1720,1690,1667,1732,1679,188,511,500,1130,1,1,37510158,668,-19.58,0.70,12,0.62,-91.00,2539.00,4300,20240426,-58.56,1400,20250318,27.29,3280,-45.67,20250102,1400,27.29,20250318,4270,-58.27,20241024,1400,27.29,20250318,0.83,Y,206400,500,187 억,,0,N,N,16332,N,00,N
20250512,140855,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1751,37,2,2.16,339078045,195134,92.30,1714,1765,1709,2225,1200,1714,1737.67,0.00,0,49122,1773,1743,1720,1690,1667,1732,1679,188,511,500,1130,1,1,37510158,657,-19.24,0.69,12,0.52,-91.00,2539.00,4300,20240426,-59.28,1400,20250318,25.07,3280,-46.62,20250102,1400,25.07,20250318,4270,-58.99,20241024,1400,25.07,20250318,0.83,Y,206400,500,187 억,,0,N,N,16332,N,00,N
20250512,130855,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1731,17,2,0.99,254430065,146546,69.32,1714,1765,1709,2225,1200,1714,1736.18,0.00,0,36723,1773,1743,1720,1690,1667,1732,1679,188,511,500,1130,1,1,37510158,649,-19.02,0.68,12,0.39,-91.00,2539.00,4300,20240426,-59.74,1400,20250318,23.64,3280,-47.23,20250102,1400,23.64,20250318,4270,-59.46,20241024,1400,23.64,20250318,0.83,Y,206400,500,187 억,,0,N,N,16332,N,00,N
20250512,120855,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1756,42,2,2.45,201807523,116326,55.02,1714,1765,1709,2225,1200,1714,1734.84,0.00,0,39743,1773,1743,1720,1690,1667,1732,1679,188,511,500,1130,1,1,37510158,659,-19.30,0.69,12,0.31,-91.00,2539.00,4300,20240426,-59.16,1400,20250318,25.43,3280,-46.46,20250102,1400,25.43,20250318,4270,-58.88,20241024,1400,25.43,20250318,0.83,Y,206400,500,187 억,,0,N,N,16332,N,00,N
20250512,110855,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1757,43,2,2.51,151989557,87933,41.59,1714,1759,1709,2225,1200,1714,1728.47,0.00,0,22525,1773,1743,1720,1690,1667,1732,1679,188,511,500,1130,1,1,37510158,659,-19.31,0.69,12,0.23,-91.00,2539.00,4300,20240426,-59.14,1400,20250318,25.50,3280,-46.43,20250102,1400,25.50,20250318,4270,-58.85,20241024,1400,25.50,20250318,0.83,Y,206400,500,187 억,,0,N,N,16332,N,00,N
20250512,100852,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1726,12,2,0.70,76627615,44546,21.07,1714,1749,1709,2225,1200,1714,1720.19,0.00,0,4826,1773,1743,1720,1690,1667,1732,1679,188,511,500,1130,1,1,37510158,647,-18.97,0.68,12,0.12,-91.00,2539.00,4300,20240426,-59.86,1400,20250318,23.29,3280,-47.38,20250102,1400,23.29,20250318,4270,-59.58,20241024,1400,23.29,20250318,0.83,Y,206400,500,187 억,,0,N,N,16332,N,00,N
20250512,090854,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1749,35,2,2.04,1782908,1036,0.49,1714,1749,1714,2225,1200,1714,1720.95,0.00,0,-173,1773,1743,1720,1690,1667,1732,1679,188,511,500,1130,1,1,37510158,656,-19.22,0.69,12,0.00,-91.00,2539.00,4300,20240426,-59.33,1400,20250318,24.93,3280,-46.68,20250102,1400,24.93,20250318,4270,-59.04,20241024,1400,24.93,20250318,0.83,Y,206400,500,187 억,,0,N,N,16332,N,00,N
20250509,160847,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1714,-28,5,-1.61,362763331,211412,157.56,1736,1750,1697,2260,1220,1742,1715.91,0.00,0,-6167,1821,1781,1736,1696,1651,1801,1716,188,518,500,1140,1,1,37510158,643,-18.84,0.68,12,0.56,-91.00,2539.00,4300,20240426,-60.14,1400,20250318,22.43,3280,-47.74,20250102,1400,22.43,20250318,4270,-59.86,20241024,1400,22.43,20250318,0.83,Y,206400,500,187 억,,0,N,N,16332,N,00,N
20250509,150856,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1715,-27,5,-1.55,350848601,204467,152.38,1736,1750,1697,2260,1220,1742,1715.92,0.00,0,-3654,1821,1781,1736,1696,1651,1801,1716,188,518,500,1140,1,1,37510158,643,-18.85,0.68,12,0.55,-91.00,2539.00,4300,20240426,-60.12,1400,20250318,22.50,3280,-47.71,20250102,1400,22.50,20250318,4270,-59.84,20241024,1400,22.50,20250318,0.83,Y,206400,500,187 억,,0,N,N,14140,N,00,N
20250509,140852,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1705,-37,5,-2.12,320858671,186916,139.30,1736,1750,1697,2260,1220,1742,1716.59,0.00,0,2754,1821,1781,1736,1696,1651,1801,1716,188,518,500,1140,1,1,37510158,640,-18.74,0.67,12,0.50,-91.00,2539.00,4300,20240426,-60.35,1400,20250318,21.79,3280,-48.02,20250102,1400,21.79,20250318,4270,-60.07,20241024,1400,21.79,20250318,0.83,Y,206400,500,187 억,,0,N,N,14140,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 160847 57 100.00 KOSDAQ 건설 N N N N N 1790 76 2 4.43 413196153 236972 112.09 1714 1793 1709 2225 1200 1714 1743.65 0.00 0 65672 1773 1743 1720 1690 1667 1732 1679 188 511 500 1130 1 1 37510158 671 -19.67 0.71 12 0.63 -91.00 2539.00 4300 20240426 -58.37 1400 20250318 27.86 3280 -45.43 20250102 1400 27.86 20250318 4270 -58.08 20241024 1400 27.86 20250318 0.83 Y 206400 500 187 억 0 N N 17617 N 00 N
3 20250512 150856 57 100.00 KOSDAQ 건설 N N N N N 1782 68 2 3.97 404208579 231953 109.72 1714 1792 1709 2225 1200 1714 1742.63 0.00 0 65223 1773 1743 1720 1690 1667 1732 1679 188 511 500 1130 1 1 37510158 668 -19.58 0.70 12 0.62 -91.00 2539.00 4300 20240426 -58.56 1400 20250318 27.29 3280 -45.67 20250102 1400 27.29 20250318 4270 -58.27 20241024 1400 27.29 20250318 0.83 Y 206400 500 187 억 0 N N 16332 N 00 N
4 20250512 140855 57 100.00 KOSDAQ 건설 N N N N N 1751 37 2 2.16 339078045 195134 92.30 1714 1765 1709 2225 1200 1714 1737.67 0.00 0 49122 1773 1743 1720 1690 1667 1732 1679 188 511 500 1130 1 1 37510158 657 -19.24 0.69 12 0.52 -91.00 2539.00 4300 20240426 -59.28 1400 20250318 25.07 3280 -46.62 20250102 1400 25.07 20250318 4270 -58.99 20241024 1400 25.07 20250318 0.83 Y 206400 500 187 억 0 N N 16332 N 00 N
5 20250512 130855 57 100.00 KOSDAQ 건설 N N N N N 1731 17 2 0.99 254430065 146546 69.32 1714 1765 1709 2225 1200 1714 1736.18 0.00 0 36723 1773 1743 1720 1690 1667 1732 1679 188 511 500 1130 1 1 37510158 649 -19.02 0.68 12 0.39 -91.00 2539.00 4300 20240426 -59.74 1400 20250318 23.64 3280 -47.23 20250102 1400 23.64 20250318 4270 -59.46 20241024 1400 23.64 20250318 0.83 Y 206400 500 187 억 0 N N 16332 N 00 N
6 20250512 120855 57 100.00 KOSDAQ 건설 N N N N N 1756 42 2 2.45 201807523 116326 55.02 1714 1765 1709 2225 1200 1714 1734.84 0.00 0 39743 1773 1743 1720 1690 1667 1732 1679 188 511 500 1130 1 1 37510158 659 -19.30 0.69 12 0.31 -91.00 2539.00 4300 20240426 -59.16 1400 20250318 25.43 3280 -46.46 20250102 1400 25.43 20250318 4270 -58.88 20241024 1400 25.43 20250318 0.83 Y 206400 500 187 억 0 N N 16332 N 00 N
7 20250512 110855 57 100.00 KOSDAQ 건설 N N N N N 1757 43 2 2.51 151989557 87933 41.59 1714 1759 1709 2225 1200 1714 1728.47 0.00 0 22525 1773 1743 1720 1690 1667 1732 1679 188 511 500 1130 1 1 37510158 659 -19.31 0.69 12 0.23 -91.00 2539.00 4300 20240426 -59.14 1400 20250318 25.50 3280 -46.43 20250102 1400 25.50 20250318 4270 -58.85 20241024 1400 25.50 20250318 0.83 Y 206400 500 187 억 0 N N 16332 N 00 N
8 20250512 100852 57 100.00 KOSDAQ 건설 N N N N N 1726 12 2 0.70 76627615 44546 21.07 1714 1749 1709 2225 1200 1714 1720.19 0.00 0 4826 1773 1743 1720 1690 1667 1732 1679 188 511 500 1130 1 1 37510158 647 -18.97 0.68 12 0.12 -91.00 2539.00 4300 20240426 -59.86 1400 20250318 23.29 3280 -47.38 20250102 1400 23.29 20250318 4270 -59.58 20241024 1400 23.29 20250318 0.83 Y 206400 500 187 억 0 N N 16332 N 00 N
9 20250512 090854 57 100.00 KOSDAQ 건설 N N N N N 1749 35 2 2.04 1782908 1036 0.49 1714 1749 1714 2225 1200 1714 1720.95 0.00 0 -173 1773 1743 1720 1690 1667 1732 1679 188 511 500 1130 1 1 37510158 656 -19.22 0.69 12 0.00 -91.00 2539.00 4300 20240426 -59.33 1400 20250318 24.93 3280 -46.68 20250102 1400 24.93 20250318 4270 -59.04 20241024 1400 24.93 20250318 0.83 Y 206400 500 187 억 0 N N 16332 N 00 N
10 20250509 160847 57 100.00 KOSDAQ 건설 N N N N N 1714 -28 5 -1.61 362763331 211412 157.56 1736 1750 1697 2260 1220 1742 1715.91 0.00 0 -6167 1821 1781 1736 1696 1651 1801 1716 188 518 500 1140 1 1 37510158 643 -18.84 0.68 12 0.56 -91.00 2539.00 4300 20240426 -60.14 1400 20250318 22.43 3280 -47.74 20250102 1400 22.43 20250318 4270 -59.86 20241024 1400 22.43 20250318 0.83 Y 206400 500 187 억 0 N N 16332 N 00 N
11 20250509 150856 57 100.00 KOSDAQ 건설 N N N N N 1715 -27 5 -1.55 350848601 204467 152.38 1736 1750 1697 2260 1220 1742 1715.92 0.00 0 -3654 1821 1781 1736 1696 1651 1801 1716 188 518 500 1140 1 1 37510158 643 -18.85 0.68 12 0.55 -91.00 2539.00 4300 20240426 -60.12 1400 20250318 22.50 3280 -47.71 20250102 1400 22.50 20250318 4270 -59.84 20241024 1400 22.50 20250318 0.83 Y 206400 500 187 억 0 N N 14140 N 00 N
12 20250509 140852 57 100.00 KOSDAQ 건설 N N N N N 1705 -37 5 -2.12 320858671 186916 139.30 1736 1750 1697 2260 1220 1742 1716.59 0.00 0 2754 1821 1781 1736 1696 1651 1801 1716 188 518 500 1140 1 1 37510158 640 -18.74 0.67 12 0.50 -91.00 2539.00 4300 20240426 -60.35 1400 20250318 21.79 3280 -48.02 20250102 1400 21.79 20250318 4270 -60.07 20241024 1400 21.79 20250318 0.83 Y 206400 500 187 억 0 N N 14140 N 00 N