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
056730/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
20250516,160450,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,800,5,2,0.63,71618454,91393,59.70,807,807,760,1033,557,795,783.63,1.30,0,-3043,828,811,791,774,754,820,783,371,238,500,540,1,1,74111186,593,-44.44,0.77,12,0.12,-18.00,1037.00,1303,20240605,-38.60,630,20250122,26.98,977,-18.12,20250430,630,26.98,20250122,1303,-38.60,20240605,630,26.98,20250122,0.00,Y,056730,500,370 억,,965267,N,N,0,N,00,N
20250516,150455,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,793,-2,5,-0.25,66342594,84784,55.38,807,807,760,1033,557,795,782.49,1.30,0,-2069,828,811,791,774,754,820,783,371,238,500,540,1,1,74111186,588,-44.06,0.76,12,0.11,-18.00,1037.00,1303,20240605,-39.14,630,20250122,25.87,977,-18.83,20250430,630,25.87,20250122,1303,-39.14,20240605,630,25.87,20250122,0.00,Y,056730,500,370 억,,965267,N,N,0,N,00,N
20250516,140453,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,793,-2,5,-0.25,63262747,80887,52.83,807,807,760,1033,557,795,782.11,1.30,0,-2029,828,811,791,774,754,820,783,371,238,500,540,1,1,74111186,588,-44.06,0.76,12,0.11,-18.00,1037.00,1303,20240605,-39.14,630,20250122,25.87,977,-18.83,20250430,630,25.87,20250122,1303,-39.14,20240605,630,25.87,20250122,0.00,Y,056730,500,370 억,,965267,N,N,0,N,00,N
20250516,130452,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,790,-5,5,-0.63,48786316,62600,40.89,807,807,760,1033,557,795,779.33,1.30,0,-1833,828,811,791,774,754,820,783,371,238,500,540,1,1,74111186,585,-43.89,0.76,12,0.08,-18.00,1037.00,1303,20240605,-39.37,630,20250122,25.40,977,-19.14,20250430,630,25.40,20250122,1303,-39.37,20240605,630,25.40,20250122,0.00,Y,056730,500,370 억,,965267,N,N,0,N,00,N
20250516,120451,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,788,-7,5,-0.88,37992686,48961,31.98,807,807,760,1033,557,795,775.98,1.30,0,-1381,828,811,791,774,754,820,783,371,238,500,540,1,1,74111186,584,-43.78,0.76,12,0.07,-18.00,1037.00,1303,20240605,-39.52,630,20250122,25.08,977,-19.34,20250430,630,25.08,20250122,1303,-39.52,20240605,630,25.08,20250122,0.00,Y,056730,500,370 억,,965267,N,N,0,N,00,N
20250516,110437,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,780,-15,5,-1.89,35157333,45335,29.61,807,807,760,1033,557,795,775.50,1.30,0,-611,828,811,791,774,754,820,783,371,238,500,540,1,1,74111186,578,-43.33,0.75,12,0.06,-18.00,1037.00,1303,20240605,-40.14,630,20250122,23.81,977,-20.16,20250430,630,23.81,20250122,1303,-40.14,20240605,630,23.81,20250122,0.00,Y,056730,500,370 억,,965267,N,N,0,N,00,N
20250516,100456,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,782,-13,5,-1.64,20843761,26952,17.60,807,807,760,1033,557,795,773.37,1.30,0,-951,828,811,791,774,754,820,783,371,238,500,540,1,1,74111186,580,-43.44,0.75,12,0.04,-18.00,1037.00,1303,20240605,-39.98,630,20250122,24.13,977,-19.96,20250430,630,24.13,20250122,1303,-39.98,20240605,630,24.13,20250122,0.00,Y,056730,500,370 억,,965267,N,N,0,N,00,N
20250516,090453,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,794,-1,5,-0.13,2297485,2929,1.91,807,807,775,1033,557,795,784.39,1.30,0,59,828,811,791,774,754,820,783,371,238,500,540,1,1,74111186,588,-44.11,0.77,12,0.00,-18.00,1037.00,1303,20240605,-39.06,630,20250122,26.03,977,-18.73,20250430,630,26.03,20250122,1303,-39.06,20240605,630,26.03,20250122,0.00,Y,056730,500,370 억,,965267,N,N,0,N,00,N
20250515,160526,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,795,19,2,2.45,120751046,152583,125.54,776,808,771,1008,544,776,791.31,1.29,0,10021,814,794,782,762,750,789,757,371,232,500,520,1,1,74111186,589,-44.17,0.77,12,0.21,-18.00,1037.00,1303,20240605,-38.99,630,20250122,26.19,977,-18.63,20250430,630,26.19,20250122,1303,-38.99,20240605,630,26.19,20250122,0.00,Y,056730,500,370 억,,955246,N,N,0,N,00,N
20250515,150530,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,784,8,2,1.03,114300487,144447,118.85,776,808,771,1008,544,776,791.30,1.29,0,10134,814,794,782,762,750,789,757,371,232,500,520,1,1,74111186,581,-43.56,0.76,12,0.19,-18.00,1037.00,1303,20240605,-39.83,630,20250122,24.44,977,-19.75,20250430,630,24.44,20250122,1303,-39.83,20240605,630,24.44,20250122,0.00,Y,056730,500,370 억,,955246,N,N,0,N,00,N
20250515,140532,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,790,14,2,1.80,112681624,142386,117.15,776,808,771,1008,544,776,791.38,1.29,0,10299,814,794,782,762,750,789,757,371,232,500,520,1,1,74111186,585,-43.89,0.76,12,0.19,-18.00,1037.00,1303,20240605,-39.37,630,20250122,25.40,977,-19.14,20250430,630,25.40,20250122,1303,-39.37,20240605,630,25.40,20250122,0.00,Y,056730,500,370 억,,955246,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 20250516 160450 57 100.00 KOSDAQ 건설 N N N N N 800 5 2 0.63 71618454 91393 59.70 807 807 760 1033 557 795 783.63 1.30 0 -3043 828 811 791 774 754 820 783 371 238 500 540 1 1 74111186 593 -44.44 0.77 12 0.12 -18.00 1037.00 1303 20240605 -38.60 630 20250122 26.98 977 -18.12 20250430 630 26.98 20250122 1303 -38.60 20240605 630 26.98 20250122 0.00 Y 056730 500 370 억 965267 N N 0 N 00 N
3 20250516 150455 57 100.00 KOSDAQ 건설 N N N N N 793 -2 5 -0.25 66342594 84784 55.38 807 807 760 1033 557 795 782.49 1.30 0 -2069 828 811 791 774 754 820 783 371 238 500 540 1 1 74111186 588 -44.06 0.76 12 0.11 -18.00 1037.00 1303 20240605 -39.14 630 20250122 25.87 977 -18.83 20250430 630 25.87 20250122 1303 -39.14 20240605 630 25.87 20250122 0.00 Y 056730 500 370 억 965267 N N 0 N 00 N
4 20250516 140453 57 100.00 KOSDAQ 건설 N N N N N 793 -2 5 -0.25 63262747 80887 52.83 807 807 760 1033 557 795 782.11 1.30 0 -2029 828 811 791 774 754 820 783 371 238 500 540 1 1 74111186 588 -44.06 0.76 12 0.11 -18.00 1037.00 1303 20240605 -39.14 630 20250122 25.87 977 -18.83 20250430 630 25.87 20250122 1303 -39.14 20240605 630 25.87 20250122 0.00 Y 056730 500 370 억 965267 N N 0 N 00 N
5 20250516 130452 57 100.00 KOSDAQ 건설 N N N N N 790 -5 5 -0.63 48786316 62600 40.89 807 807 760 1033 557 795 779.33 1.30 0 -1833 828 811 791 774 754 820 783 371 238 500 540 1 1 74111186 585 -43.89 0.76 12 0.08 -18.00 1037.00 1303 20240605 -39.37 630 20250122 25.40 977 -19.14 20250430 630 25.40 20250122 1303 -39.37 20240605 630 25.40 20250122 0.00 Y 056730 500 370 억 965267 N N 0 N 00 N
6 20250516 120451 57 100.00 KOSDAQ 건설 N N N N N 788 -7 5 -0.88 37992686 48961 31.98 807 807 760 1033 557 795 775.98 1.30 0 -1381 828 811 791 774 754 820 783 371 238 500 540 1 1 74111186 584 -43.78 0.76 12 0.07 -18.00 1037.00 1303 20240605 -39.52 630 20250122 25.08 977 -19.34 20250430 630 25.08 20250122 1303 -39.52 20240605 630 25.08 20250122 0.00 Y 056730 500 370 억 965267 N N 0 N 00 N
7 20250516 110437 57 100.00 KOSDAQ 건설 N N N N N 780 -15 5 -1.89 35157333 45335 29.61 807 807 760 1033 557 795 775.50 1.30 0 -611 828 811 791 774 754 820 783 371 238 500 540 1 1 74111186 578 -43.33 0.75 12 0.06 -18.00 1037.00 1303 20240605 -40.14 630 20250122 23.81 977 -20.16 20250430 630 23.81 20250122 1303 -40.14 20240605 630 23.81 20250122 0.00 Y 056730 500 370 억 965267 N N 0 N 00 N
8 20250516 100456 57 100.00 KOSDAQ 건설 N N N N N 782 -13 5 -1.64 20843761 26952 17.60 807 807 760 1033 557 795 773.37 1.30 0 -951 828 811 791 774 754 820 783 371 238 500 540 1 1 74111186 580 -43.44 0.75 12 0.04 -18.00 1037.00 1303 20240605 -39.98 630 20250122 24.13 977 -19.96 20250430 630 24.13 20250122 1303 -39.98 20240605 630 24.13 20250122 0.00 Y 056730 500 370 억 965267 N N 0 N 00 N
9 20250516 090453 57 100.00 KOSDAQ 건설 N N N N N 794 -1 5 -0.13 2297485 2929 1.91 807 807 775 1033 557 795 784.39 1.30 0 59 828 811 791 774 754 820 783 371 238 500 540 1 1 74111186 588 -44.11 0.77 12 0.00 -18.00 1037.00 1303 20240605 -39.06 630 20250122 26.03 977 -18.73 20250430 630 26.03 20250122 1303 -39.06 20240605 630 26.03 20250122 0.00 Y 056730 500 370 억 965267 N N 0 N 00 N
10 20250515 160526 57 100.00 KOSDAQ 건설 N N N N N 795 19 2 2.45 120751046 152583 125.54 776 808 771 1008 544 776 791.31 1.29 0 10021 814 794 782 762 750 789 757 371 232 500 520 1 1 74111186 589 -44.17 0.77 12 0.21 -18.00 1037.00 1303 20240605 -38.99 630 20250122 26.19 977 -18.63 20250430 630 26.19 20250122 1303 -38.99 20240605 630 26.19 20250122 0.00 Y 056730 500 370 억 955246 N N 0 N 00 N
11 20250515 150530 57 100.00 KOSDAQ 건설 N N N N N 784 8 2 1.03 114300487 144447 118.85 776 808 771 1008 544 776 791.30 1.29 0 10134 814 794 782 762 750 789 757 371 232 500 520 1 1 74111186 581 -43.56 0.76 12 0.19 -18.00 1037.00 1303 20240605 -39.83 630 20250122 24.44 977 -19.75 20250430 630 24.44 20250122 1303 -39.83 20240605 630 24.44 20250122 0.00 Y 056730 500 370 억 955246 N N 0 N 00 N
12 20250515 140532 57 100.00 KOSDAQ 건설 N N N N N 790 14 2 1.80 112681624 142386 117.15 776 808 771 1008 544 776 791.38 1.29 0 10299 814 794 782 762 750 789 757 371 232 500 520 1 1 74111186 585 -43.89 0.76 12 0.19 -18.00 1037.00 1303 20240605 -39.37 630 20250122 25.40 977 -19.14 20250430 630 25.40 20250122 1303 -39.37 20240605 630 25.40 20250122 0.00 Y 056730 500 370 억 955246 N N 0 N 00 N