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
389260/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
20250512,161126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15690,220,2,1.42,1171375190,74579,123.08,15670,16000,15450,20100,10830,15470,15706.50,0.46,0,-2770,15823,15646,15423,15246,15023,15735,15335,17,4630,100,10210,10,1,17050000,2675,34.33,2.08,12,0.44,457.00,7551.00,21400,20240527,-26.68,9710,20241113,61.59,16300,-3.74,20250422,11000,42.64,20250203,21400,-26.68,20240527,9710,61.59,20241113,1.19,Y,389260,100,17 억,,77842,N,N,1430,N,00,N
20250512,151139,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15520,50,2,0.32,1076507320,68521,113.09,15670,16000,15450,20100,10830,15470,15710.62,0.46,0,-2266,15823,15646,15423,15246,15023,15735,15335,17,4630,100,10210,10,1,17050000,2646,33.96,2.06,12,0.40,457.00,7551.00,21400,20240527,-27.48,9710,20241113,59.84,16300,-4.79,20250422,11000,41.09,20250203,21400,-27.48,20240527,9710,59.84,20241113,1.19,Y,389260,100,17 억,,77842,N,N,1696,N,00,N
20250512,141137,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15450,-20,5,-0.13,970250450,61666,101.77,15670,16000,15450,20100,10830,15470,15733.96,0.46,0,-1174,15823,15646,15423,15246,15023,15735,15335,17,4630,100,10210,10,1,17050000,2634,33.81,2.05,12,0.36,457.00,7551.00,21400,20240527,-27.80,9710,20241113,59.11,16300,-5.21,20250422,11000,40.45,20250203,21400,-27.80,20240527,9710,59.11,20241113,1.19,Y,389260,100,17 억,,77842,N,N,1696,N,00,N
20250512,131136,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15500,30,2,0.19,925215870,58759,96.97,15670,16000,15470,20100,10830,15470,15745.94,0.46,0,-1097,15823,15646,15423,15246,15023,15735,15335,17,4630,100,10210,10,1,17050000,2643,33.92,2.05,12,0.34,457.00,7551.00,21400,20240527,-27.57,9710,20241113,59.63,16300,-4.91,20250422,11000,40.91,20250203,21400,-27.57,20240527,9710,59.63,20241113,1.19,Y,389260,100,17 억,,77842,N,N,1696,N,00,N
20250512,121137,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15480,10,2,0.06,887949840,56355,93.01,15670,16000,15470,20100,10830,15470,15756.36,0.46,0,-772,15823,15646,15423,15246,15023,15735,15335,17,4630,100,10210,10,1,17050000,2639,33.87,2.05,12,0.33,457.00,7551.00,21400,20240527,-27.66,9710,20241113,59.42,16300,-5.03,20250422,11000,40.73,20250203,21400,-27.66,20240527,9710,59.42,20241113,1.19,Y,389260,100,17 억,,77842,N,N,1696,N,00,N
20250512,111136,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15680,210,2,1.36,784799700,49732,82.08,15670,16000,15470,20100,10830,15470,15780.58,0.46,0,1243,15823,15646,15423,15246,15023,15735,15335,17,4630,100,10210,10,1,17050000,2673,34.31,2.08,12,0.29,457.00,7551.00,21400,20240527,-26.73,9710,20241113,61.48,16300,-3.80,20250422,11000,42.55,20250203,21400,-26.73,20240527,9710,61.48,20241113,1.19,Y,389260,100,17 억,,77842,N,N,1696,N,00,N
20250512,101133,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15720,250,2,1.62,690159650,43679,72.09,15670,16000,15470,20100,10830,15470,15800.72,0.46,0,2016,15823,15646,15423,15246,15023,15735,15335,17,4630,100,10210,10,1,17050000,2680,34.40,2.08,12,0.26,457.00,7551.00,21400,20240527,-26.54,9710,20241113,61.89,16300,-3.56,20250422,11000,42.91,20250203,21400,-26.54,20240527,9710,61.89,20241113,1.19,Y,389260,100,17 억,,77842,N,N,1696,N,00,N
20250512,091136,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15840,370,2,2.39,300525350,19059,31.45,15670,15920,15470,20100,10830,15470,15768.16,0.46,0,5034,15823,15646,15423,15246,15023,15735,15335,17,4630,100,10210,10,1,17050000,2701,34.66,2.10,12,0.11,457.00,7551.00,21400,20240527,-25.98,9710,20241113,63.13,16300,-2.82,20250422,11000,44.00,20250203,21400,-25.98,20240527,9710,63.13,20241113,1.19,Y,389260,100,17 억,,77842,N,N,1696,N,00,N
20250509,161126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15470,260,2,1.71,932433695,60592,136.62,15370,15600,15200,19770,10650,15210,15388.72,0.41,0,7875,15536,15372,15046,14882,14556,15455,14965,17,4560,100,10030,10,1,17050000,2638,33.85,2.05,12,0.36,457.00,7551.00,21400,20240527,-27.71,9710,20241113,59.32,16300,-5.09,20250422,11000,40.64,20250203,21400,-27.71,20240527,9710,59.32,20241113,1.21,Y,389260,100,17 억,,69776,N,N,1696,N,00,N
20250509,151138,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15430,220,2,1.45,912458275,59299,133.71,15370,15600,15200,19770,10650,15210,15387.41,0.41,0,7707,15536,15372,15046,14882,14556,15455,14965,17,4560,100,10030,10,1,17050000,2631,33.76,2.04,12,0.35,457.00,7551.00,21400,20240527,-27.90,9710,20241113,58.91,16300,-5.34,20250422,11000,40.27,20250203,21400,-27.90,20240527,9710,58.91,20241113,1.21,Y,389260,100,17 억,,69776,N,N,1036,N,00,N
20250509,141134,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15560,350,2,2.30,825000655,53648,120.97,15370,15600,15200,19770,10650,15210,15378.03,0.41,0,6736,15536,15372,15046,14882,14556,15455,14965,17,4560,100,10030,10,1,17050000,2653,34.05,2.06,12,0.31,457.00,7551.00,21400,20240527,-27.29,9710,20241113,60.25,16300,-4.54,20250422,11000,41.45,20250203,21400,-27.29,20240527,9710,60.25,20241113,1.21,Y,389260,100,17 억,,69776,N,N,1036,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 161126 57 100.00 KOSDAQ 건설 N N N N N 15690 220 2 1.42 1171375190 74579 123.08 15670 16000 15450 20100 10830 15470 15706.50 0.46 0 -2770 15823 15646 15423 15246 15023 15735 15335 17 4630 100 10210 10 1 17050000 2675 34.33 2.08 12 0.44 457.00 7551.00 21400 20240527 -26.68 9710 20241113 61.59 16300 -3.74 20250422 11000 42.64 20250203 21400 -26.68 20240527 9710 61.59 20241113 1.19 Y 389260 100 17 억 77842 N N 1430 N 00 N
3 20250512 151139 57 100.00 KOSDAQ 건설 N N N N N 15520 50 2 0.32 1076507320 68521 113.09 15670 16000 15450 20100 10830 15470 15710.62 0.46 0 -2266 15823 15646 15423 15246 15023 15735 15335 17 4630 100 10210 10 1 17050000 2646 33.96 2.06 12 0.40 457.00 7551.00 21400 20240527 -27.48 9710 20241113 59.84 16300 -4.79 20250422 11000 41.09 20250203 21400 -27.48 20240527 9710 59.84 20241113 1.19 Y 389260 100 17 억 77842 N N 1696 N 00 N
4 20250512 141137 57 100.00 KOSDAQ 건설 N N N N N 15450 -20 5 -0.13 970250450 61666 101.77 15670 16000 15450 20100 10830 15470 15733.96 0.46 0 -1174 15823 15646 15423 15246 15023 15735 15335 17 4630 100 10210 10 1 17050000 2634 33.81 2.05 12 0.36 457.00 7551.00 21400 20240527 -27.80 9710 20241113 59.11 16300 -5.21 20250422 11000 40.45 20250203 21400 -27.80 20240527 9710 59.11 20241113 1.19 Y 389260 100 17 억 77842 N N 1696 N 00 N
5 20250512 131136 57 100.00 KOSDAQ 건설 N N N N N 15500 30 2 0.19 925215870 58759 96.97 15670 16000 15470 20100 10830 15470 15745.94 0.46 0 -1097 15823 15646 15423 15246 15023 15735 15335 17 4630 100 10210 10 1 17050000 2643 33.92 2.05 12 0.34 457.00 7551.00 21400 20240527 -27.57 9710 20241113 59.63 16300 -4.91 20250422 11000 40.91 20250203 21400 -27.57 20240527 9710 59.63 20241113 1.19 Y 389260 100 17 억 77842 N N 1696 N 00 N
6 20250512 121137 57 100.00 KOSDAQ 건설 N N N N N 15480 10 2 0.06 887949840 56355 93.01 15670 16000 15470 20100 10830 15470 15756.36 0.46 0 -772 15823 15646 15423 15246 15023 15735 15335 17 4630 100 10210 10 1 17050000 2639 33.87 2.05 12 0.33 457.00 7551.00 21400 20240527 -27.66 9710 20241113 59.42 16300 -5.03 20250422 11000 40.73 20250203 21400 -27.66 20240527 9710 59.42 20241113 1.19 Y 389260 100 17 억 77842 N N 1696 N 00 N
7 20250512 111136 57 100.00 KOSDAQ 건설 N N N N N 15680 210 2 1.36 784799700 49732 82.08 15670 16000 15470 20100 10830 15470 15780.58 0.46 0 1243 15823 15646 15423 15246 15023 15735 15335 17 4630 100 10210 10 1 17050000 2673 34.31 2.08 12 0.29 457.00 7551.00 21400 20240527 -26.73 9710 20241113 61.48 16300 -3.80 20250422 11000 42.55 20250203 21400 -26.73 20240527 9710 61.48 20241113 1.19 Y 389260 100 17 억 77842 N N 1696 N 00 N
8 20250512 101133 57 100.00 KOSDAQ 건설 N N N N N 15720 250 2 1.62 690159650 43679 72.09 15670 16000 15470 20100 10830 15470 15800.72 0.46 0 2016 15823 15646 15423 15246 15023 15735 15335 17 4630 100 10210 10 1 17050000 2680 34.40 2.08 12 0.26 457.00 7551.00 21400 20240527 -26.54 9710 20241113 61.89 16300 -3.56 20250422 11000 42.91 20250203 21400 -26.54 20240527 9710 61.89 20241113 1.19 Y 389260 100 17 억 77842 N N 1696 N 00 N
9 20250512 091136 57 100.00 KOSDAQ 건설 N N N N N 15840 370 2 2.39 300525350 19059 31.45 15670 15920 15470 20100 10830 15470 15768.16 0.46 0 5034 15823 15646 15423 15246 15023 15735 15335 17 4630 100 10210 10 1 17050000 2701 34.66 2.10 12 0.11 457.00 7551.00 21400 20240527 -25.98 9710 20241113 63.13 16300 -2.82 20250422 11000 44.00 20250203 21400 -25.98 20240527 9710 63.13 20241113 1.19 Y 389260 100 17 억 77842 N N 1696 N 00 N
10 20250509 161126 57 100.00 KOSDAQ 건설 N N N N N 15470 260 2 1.71 932433695 60592 136.62 15370 15600 15200 19770 10650 15210 15388.72 0.41 0 7875 15536 15372 15046 14882 14556 15455 14965 17 4560 100 10030 10 1 17050000 2638 33.85 2.05 12 0.36 457.00 7551.00 21400 20240527 -27.71 9710 20241113 59.32 16300 -5.09 20250422 11000 40.64 20250203 21400 -27.71 20240527 9710 59.32 20241113 1.21 Y 389260 100 17 억 69776 N N 1696 N 00 N
11 20250509 151138 57 100.00 KOSDAQ 건설 N N N N N 15430 220 2 1.45 912458275 59299 133.71 15370 15600 15200 19770 10650 15210 15387.41 0.41 0 7707 15536 15372 15046 14882 14556 15455 14965 17 4560 100 10030 10 1 17050000 2631 33.76 2.04 12 0.35 457.00 7551.00 21400 20240527 -27.90 9710 20241113 58.91 16300 -5.34 20250422 11000 40.27 20250203 21400 -27.90 20240527 9710 58.91 20241113 1.21 Y 389260 100 17 억 69776 N N 1036 N 00 N
12 20250509 141134 57 100.00 KOSDAQ 건설 N N N N N 15560 350 2 2.30 825000655 53648 120.97 15370 15600 15200 19770 10650 15210 15378.03 0.41 0 6736 15536 15372 15046 14882 14556 15455 14965 17 4560 100 10030 10 1 17050000 2653 34.05 2.06 12 0.31 457.00 7551.00 21400 20240527 -27.29 9710 20241113 60.25 16300 -4.54 20250422 11000 41.45 20250203 21400 -27.29 20240527 9710 60.25 20241113 1.21 Y 389260 100 17 억 69776 N N 1036 N 00 N