ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
054940/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
20250516,160448,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,745,-75,5,-9.15,456715568,606376,1100.26,795,795,743,1066,574,820,753.06,3.01,0,-25551,833,826,818,811,803,822,807,166,246,500,570,1,1,33173548,247,3.67,0.36,12,1.83,203.00,2079.00,888,20250221,-16.10,623,20240805,19.58,888,-16.10,20250221,689,8.13,20250203,888,-16.10,20250221,623,19.58,20240805,0.01,Y,054940,500,165 억,,999755,N,N,29742,N,00,N
20250516,150452,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,744,-76,5,-9.27,444152131,589514,1069.67,795,795,743,1066,574,820,753.28,3.01,0,-22863,833,826,818,811,803,822,807,166,246,500,570,1,1,33173548,247,3.67,0.36,12,1.78,203.00,2079.00,888,20250221,-16.22,623,20240805,19.42,888,-16.22,20250221,689,7.98,20250203,888,-16.22,20250221,623,19.42,20240805,0.01,Y,054940,500,165 억,,999755,N,N,3366,N,00,N
20250516,140451,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,749,-71,5,-8.66,390465779,517581,939.14,795,795,743,1066,574,820,754.25,3.01,0,-4169,833,826,818,811,803,822,807,166,246,500,570,1,1,33173548,248,3.69,0.36,12,1.56,203.00,2079.00,888,20250221,-15.65,623,20240805,20.22,888,-15.65,20250221,689,8.71,20250203,888,-15.65,20250221,623,20.22,20240805,0.01,Y,054940,500,165 억,,999755,N,N,3366,N,00,N
20250516,130450,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,749,-71,5,-8.66,383731711,508582,922.82,795,795,743,1066,574,820,754.36,3.01,0,-1774,833,826,818,811,803,822,807,166,246,500,570,1,1,33173548,248,3.69,0.36,12,1.53,203.00,2079.00,888,20250221,-15.65,623,20240805,20.22,888,-15.65,20250221,689,8.71,20250203,888,-15.65,20250221,623,20.22,20240805,0.01,Y,054940,500,165 억,,999755,N,N,3366,N,00,N
20250516,120450,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,745,-75,5,-9.15,330475001,437148,793.20,795,795,744,1066,574,820,755.80,3.01,0,9864,833,826,818,811,803,822,807,166,246,500,570,1,1,33173548,247,3.67,0.36,12,1.32,203.00,2079.00,888,20250221,-16.10,623,20240805,19.58,888,-16.10,20250221,689,8.13,20250203,888,-16.10,20250221,623,19.58,20240805,0.01,Y,054940,500,165 억,,999755,N,N,3366,N,00,N
20250516,110435,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,759,-61,5,-7.44,245597354,323502,586.99,795,795,748,1066,574,820,758.96,3.01,0,767,833,826,818,811,803,822,807,166,246,500,570,1,1,33173548,252,3.74,0.37,12,0.98,203.00,2079.00,888,20250221,-14.53,623,20240805,21.83,888,-14.53,20250221,689,10.16,20250203,888,-14.53,20250221,623,21.83,20240805,0.01,Y,054940,500,165 억,,999755,N,N,3366,N,00,N
20250516,100453,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,754,-66,5,-8.05,226964535,298827,542.22,795,795,748,1066,574,820,759.27,3.01,0,13237,833,826,818,811,803,822,807,166,246,500,570,1,1,33173548,250,3.71,0.36,12,0.90,203.00,2079.00,888,20250221,-15.09,623,20240805,21.03,888,-15.09,20250221,689,9.43,20250203,888,-15.09,20250221,623,21.03,20240805,0.01,Y,054940,500,165 억,,999755,N,N,3366,N,00,N
20250516,090451,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,772,-48,5,-5.85,29664114,38113,69.16,795,795,748,1066,574,820,776.96,3.01,0,2027,833,826,818,811,803,822,807,166,246,500,570,1,1,33173548,256,3.80,0.37,12,0.11,203.00,2079.00,888,20250221,-13.06,623,20240805,23.92,888,-13.06,20250221,689,12.05,20250203,888,-13.06,20250221,623,23.92,20240805,0.01,Y,054940,500,165 억,,999755,N,N,3366,N,00,N
20250515,160524,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,820,0,3,0.00,44025694,53842,118.95,825,825,810,1066,574,820,817.68,3.03,0,-4263,839,829,811,801,783,834,806,166,246,500,570,1,1,33173548,272,4.04,0.39,12,0.16,203.00,2079.00,888,20250221,-7.66,623,20240805,31.62,888,-7.66,20250221,689,19.01,20250203,888,-7.66,20250221,623,31.62,20240805,0.01,Y,054940,500,165 억,,1003552,N,N,3366,N,00,N
20250515,150528,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,811,-9,5,-1.10,29464021,36048,79.64,825,825,810,1066,574,820,817.36,3.03,0,-5625,839,829,811,801,783,834,806,166,246,500,570,1,1,33173548,269,4.00,0.39,12,0.11,203.00,2079.00,888,20250221,-8.67,623,20240805,30.18,888,-8.67,20250221,689,17.71,20250203,888,-8.67,20250221,623,30.18,20240805,0.01,Y,054940,500,165 억,,1003552,N,N,1880,N,00,N
20250515,140529,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,816,-4,5,-0.49,23731710,29001,64.07,825,825,812,1066,574,820,818.31,3.03,0,-5236,839,829,811,801,783,834,806,166,246,500,570,1,1,33173548,271,4.02,0.39,12,0.09,203.00,2079.00,888,20250221,-8.11,623,20240805,30.98,888,-8.11,20250221,689,18.43,20250203,888,-8.11,20250221,623,30.98,20240805,0.01,Y,054940,500,165 억,,1003552,N,N,1880,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 20250516 160448 57 100.00 KOSDAQ 건설 N N N N N 745 -75 5 -9.15 456715568 606376 1100.26 795 795 743 1066 574 820 753.06 3.01 0 -25551 833 826 818 811 803 822 807 166 246 500 570 1 1 33173548 247 3.67 0.36 12 1.83 203.00 2079.00 888 20250221 -16.10 623 20240805 19.58 888 -16.10 20250221 689 8.13 20250203 888 -16.10 20250221 623 19.58 20240805 0.01 Y 054940 500 165 억 999755 N N 29742 N 00 N
3 20250516 150452 57 100.00 KOSDAQ 건설 N N N N N 744 -76 5 -9.27 444152131 589514 1069.67 795 795 743 1066 574 820 753.28 3.01 0 -22863 833 826 818 811 803 822 807 166 246 500 570 1 1 33173548 247 3.67 0.36 12 1.78 203.00 2079.00 888 20250221 -16.22 623 20240805 19.42 888 -16.22 20250221 689 7.98 20250203 888 -16.22 20250221 623 19.42 20240805 0.01 Y 054940 500 165 억 999755 N N 3366 N 00 N
4 20250516 140451 57 100.00 KOSDAQ 건설 N N N N N 749 -71 5 -8.66 390465779 517581 939.14 795 795 743 1066 574 820 754.25 3.01 0 -4169 833 826 818 811 803 822 807 166 246 500 570 1 1 33173548 248 3.69 0.36 12 1.56 203.00 2079.00 888 20250221 -15.65 623 20240805 20.22 888 -15.65 20250221 689 8.71 20250203 888 -15.65 20250221 623 20.22 20240805 0.01 Y 054940 500 165 억 999755 N N 3366 N 00 N
5 20250516 130450 57 100.00 KOSDAQ 건설 N N N N N 749 -71 5 -8.66 383731711 508582 922.82 795 795 743 1066 574 820 754.36 3.01 0 -1774 833 826 818 811 803 822 807 166 246 500 570 1 1 33173548 248 3.69 0.36 12 1.53 203.00 2079.00 888 20250221 -15.65 623 20240805 20.22 888 -15.65 20250221 689 8.71 20250203 888 -15.65 20250221 623 20.22 20240805 0.01 Y 054940 500 165 억 999755 N N 3366 N 00 N
6 20250516 120450 57 100.00 KOSDAQ 건설 N N N N N 745 -75 5 -9.15 330475001 437148 793.20 795 795 744 1066 574 820 755.80 3.01 0 9864 833 826 818 811 803 822 807 166 246 500 570 1 1 33173548 247 3.67 0.36 12 1.32 203.00 2079.00 888 20250221 -16.10 623 20240805 19.58 888 -16.10 20250221 689 8.13 20250203 888 -16.10 20250221 623 19.58 20240805 0.01 Y 054940 500 165 억 999755 N N 3366 N 00 N
7 20250516 110435 57 100.00 KOSDAQ 건설 N N N N N 759 -61 5 -7.44 245597354 323502 586.99 795 795 748 1066 574 820 758.96 3.01 0 767 833 826 818 811 803 822 807 166 246 500 570 1 1 33173548 252 3.74 0.37 12 0.98 203.00 2079.00 888 20250221 -14.53 623 20240805 21.83 888 -14.53 20250221 689 10.16 20250203 888 -14.53 20250221 623 21.83 20240805 0.01 Y 054940 500 165 억 999755 N N 3366 N 00 N
8 20250516 100453 57 100.00 KOSDAQ 건설 N N N N N 754 -66 5 -8.05 226964535 298827 542.22 795 795 748 1066 574 820 759.27 3.01 0 13237 833 826 818 811 803 822 807 166 246 500 570 1 1 33173548 250 3.71 0.36 12 0.90 203.00 2079.00 888 20250221 -15.09 623 20240805 21.03 888 -15.09 20250221 689 9.43 20250203 888 -15.09 20250221 623 21.03 20240805 0.01 Y 054940 500 165 억 999755 N N 3366 N 00 N
9 20250516 090451 57 100.00 KOSDAQ 건설 N N N N N 772 -48 5 -5.85 29664114 38113 69.16 795 795 748 1066 574 820 776.96 3.01 0 2027 833 826 818 811 803 822 807 166 246 500 570 1 1 33173548 256 3.80 0.37 12 0.11 203.00 2079.00 888 20250221 -13.06 623 20240805 23.92 888 -13.06 20250221 689 12.05 20250203 888 -13.06 20250221 623 23.92 20240805 0.01 Y 054940 500 165 억 999755 N N 3366 N 00 N
10 20250515 160524 57 100.00 KOSDAQ 건설 N N N N N 820 0 3 0.00 44025694 53842 118.95 825 825 810 1066 574 820 817.68 3.03 0 -4263 839 829 811 801 783 834 806 166 246 500 570 1 1 33173548 272 4.04 0.39 12 0.16 203.00 2079.00 888 20250221 -7.66 623 20240805 31.62 888 -7.66 20250221 689 19.01 20250203 888 -7.66 20250221 623 31.62 20240805 0.01 Y 054940 500 165 억 1003552 N N 3366 N 00 N
11 20250515 150528 57 100.00 KOSDAQ 건설 N N N N N 811 -9 5 -1.10 29464021 36048 79.64 825 825 810 1066 574 820 817.36 3.03 0 -5625 839 829 811 801 783 834 806 166 246 500 570 1 1 33173548 269 4.00 0.39 12 0.11 203.00 2079.00 888 20250221 -8.67 623 20240805 30.18 888 -8.67 20250221 689 17.71 20250203 888 -8.67 20250221 623 30.18 20240805 0.01 Y 054940 500 165 억 1003552 N N 1880 N 00 N
12 20250515 140529 57 100.00 KOSDAQ 건설 N N N N N 816 -4 5 -0.49 23731710 29001 64.07 825 825 812 1066 574 820 818.31 3.03 0 -5236 839 829 811 801 783 834 806 166 246 500 570 1 1 33173548 271 4.02 0.39 12 0.09 203.00 2079.00 888 20250221 -8.11 623 20240805 30.98 888 -8.11 20250221 689 18.43 20250203 888 -8.11 20250221 623 30.98 20240805 0.01 Y 054940 500 165 억 1003552 N N 1880 N 00 N