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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
054940/price/prices-20250401.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
20250422,160531,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,825,-5,5,-0.60,87573382,107814,155.09,822,830,805,1079,581,830,812.26,3.46,0,1489,836,832,829,825,822,833,826,166,249,500,580,1,1,33173548,274,4.06,0.40,12,0.32,203.00,2079.00,888,20250221,-7.09,623,20240805,32.42,888,-7.09,20250221,689,19.74,20250203,888,-7.09,20250221,623,32.42,20240805,0.01,Y,054940,500,165 억,,1146339,N,N,0,N,00,N
20250422,150540,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,815,-15,5,-1.81,82849231,102045,146.79,822,830,805,1079,581,830,811.89,3.46,0,2691,836,832,829,825,822,833,826,166,249,500,580,1,1,33173548,270,4.01,0.39,12,0.31,203.00,2079.00,888,20250221,-8.22,623,20240805,30.82,888,-8.22,20250221,689,18.29,20250203,888,-8.22,20250221,623,30.82,20240805,0.01,Y,054940,500,165 억,,1146339,N,N,0,N,00,N
20250422,140539,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,816,-14,5,-1.69,76842481,94652,136.16,822,830,805,1079,581,830,811.84,3.46,0,2403,836,832,829,825,822,833,826,166,249,500,580,1,1,33173548,271,4.02,0.39,12,0.29,203.00,2079.00,888,20250221,-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,,1146339,N,N,0,N,00,N
20250422,130537,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,812,-18,5,-2.17,65247961,80408,115.67,822,830,805,1079,581,830,811.46,3.46,0,2236,836,832,829,825,822,833,826,166,249,500,580,1,1,33173548,269,4.00,0.39,12,0.24,203.00,2079.00,888,20250221,-8.56,623,20240805,30.34,888,-8.56,20250221,689,17.85,20250203,888,-8.56,20250221,623,30.34,20240805,0.01,Y,054940,500,165 억,,1146339,N,N,0,N,00,N
20250422,120539,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,810,-20,5,-2.41,63958468,78819,113.38,822,830,805,1079,581,830,811.46,3.46,0,2233,836,832,829,825,822,833,826,166,249,500,580,1,1,33173548,269,3.99,0.39,12,0.24,203.00,2079.00,888,20250221,-8.78,623,20240805,30.02,888,-8.78,20250221,689,17.56,20250203,888,-8.78,20250221,623,30.02,20240805,0.01,Y,054940,500,165 억,,1146339,N,N,0,N,00,N
20250422,110538,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,809,-21,5,-2.53,51583236,63523,91.38,822,830,805,1079,581,830,812.04,3.46,0,1600,836,832,829,825,822,833,826,166,249,500,580,1,1,33173548,268,3.99,0.39,12,0.19,203.00,2079.00,888,20250221,-8.90,623,20240805,29.86,888,-8.90,20250221,689,17.42,20250203,888,-8.90,20250221,623,29.86,20240805,0.01,Y,054940,500,165 억,,1146339,N,N,0,N,00,N
20250422,100539,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,808,-22,5,-2.65,39634475,48738,70.11,822,830,805,1079,581,830,813.22,3.46,0,1539,836,832,829,825,822,833,826,166,249,500,580,1,1,33173548,268,3.98,0.39,12,0.15,203.00,2079.00,888,20250221,-9.01,623,20240805,29.70,888,-9.01,20250221,689,17.27,20250203,888,-9.01,20250221,623,29.70,20240805,0.01,Y,054940,500,165 억,,1146339,N,N,0,N,00,N
20250422,090540,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,822,-8,5,-0.96,3579512,4354,6.26,822,830,821,1079,581,830,822.12,3.46,0,2732,836,832,829,825,822,833,826,166,249,500,580,1,1,33173548,273,4.05,0.40,12,0.01,203.00,2079.00,888,20250221,-7.43,623,20240805,31.94,888,-7.43,20250221,689,19.30,20250203,888,-7.43,20250221,623,31.94,20240805,0.01,Y,054940,500,165 억,,1146339,N,N,0,N,00,N
20250421,160527,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,830,0,3,0.00,57696480,69517,92.88,830,833,826,1079,581,830,829.96,3.45,0,1887,839,834,826,821,813,830,817,166,249,500,580,1,1,33173548,275,4.09,0.40,12,0.21,203.00,2079.00,888,20250221,-6.53,623,20240805,33.23,888,-6.53,20250221,689,20.46,20250203,888,-6.53,20250221,623,33.23,20240805,0.01,Y,054940,500,165 억,,1143791,N,N,0,N,00,N
20250421,150536,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,829,-1,5,-0.12,56483911,68056,90.93,830,833,826,1079,581,830,829.96,3.45,0,1883,839,834,826,821,813,830,817,166,249,500,580,1,1,33173548,275,4.08,0.40,12,0.21,203.00,2079.00,888,20250221,-6.64,623,20240805,33.07,888,-6.64,20250221,689,20.32,20250203,888,-6.64,20250221,623,33.07,20240805,0.01,Y,054940,500,165 억,,1143791,N,N,0,N,00,N
20250421,140537,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,830,0,3,0.00,45508477,54827,73.25,830,833,826,1079,581,830,830.04,3.45,0,711,839,834,826,821,813,830,817,166,249,500,580,1,1,33173548,275,4.09,0.40,12,0.17,203.00,2079.00,888,20250221,-6.53,623,20240805,33.23,888,-6.53,20250221,689,20.46,20250203,888,-6.53,20250221,623,33.23,20240805,0.01,Y,054940,500,165 억,,1143791,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 20250422 160531 57 100.00 KOSDAQ 건설 N N N N N 825 -5 5 -0.60 87573382 107814 155.09 822 830 805 1079 581 830 812.26 3.46 0 1489 836 832 829 825 822 833 826 166 249 500 580 1 1 33173548 274 4.06 0.40 12 0.32 203.00 2079.00 888 20250221 -7.09 623 20240805 32.42 888 -7.09 20250221 689 19.74 20250203 888 -7.09 20250221 623 32.42 20240805 0.01 Y 054940 500 165 억 1146339 N N 0 N 00 N
3 20250422 150540 57 100.00 KOSDAQ 건설 N N N N N 815 -15 5 -1.81 82849231 102045 146.79 822 830 805 1079 581 830 811.89 3.46 0 2691 836 832 829 825 822 833 826 166 249 500 580 1 1 33173548 270 4.01 0.39 12 0.31 203.00 2079.00 888 20250221 -8.22 623 20240805 30.82 888 -8.22 20250221 689 18.29 20250203 888 -8.22 20250221 623 30.82 20240805 0.01 Y 054940 500 165 억 1146339 N N 0 N 00 N
4 20250422 140539 57 100.00 KOSDAQ 건설 N N N N N 816 -14 5 -1.69 76842481 94652 136.16 822 830 805 1079 581 830 811.84 3.46 0 2403 836 832 829 825 822 833 826 166 249 500 580 1 1 33173548 271 4.02 0.39 12 0.29 203.00 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 1146339 N N 0 N 00 N
5 20250422 130537 57 100.00 KOSDAQ 건설 N N N N N 812 -18 5 -2.17 65247961 80408 115.67 822 830 805 1079 581 830 811.46 3.46 0 2236 836 832 829 825 822 833 826 166 249 500 580 1 1 33173548 269 4.00 0.39 12 0.24 203.00 2079.00 888 20250221 -8.56 623 20240805 30.34 888 -8.56 20250221 689 17.85 20250203 888 -8.56 20250221 623 30.34 20240805 0.01 Y 054940 500 165 억 1146339 N N 0 N 00 N
6 20250422 120539 57 100.00 KOSDAQ 건설 N N N N N 810 -20 5 -2.41 63958468 78819 113.38 822 830 805 1079 581 830 811.46 3.46 0 2233 836 832 829 825 822 833 826 166 249 500 580 1 1 33173548 269 3.99 0.39 12 0.24 203.00 2079.00 888 20250221 -8.78 623 20240805 30.02 888 -8.78 20250221 689 17.56 20250203 888 -8.78 20250221 623 30.02 20240805 0.01 Y 054940 500 165 억 1146339 N N 0 N 00 N
7 20250422 110538 57 100.00 KOSDAQ 건설 N N N N N 809 -21 5 -2.53 51583236 63523 91.38 822 830 805 1079 581 830 812.04 3.46 0 1600 836 832 829 825 822 833 826 166 249 500 580 1 1 33173548 268 3.99 0.39 12 0.19 203.00 2079.00 888 20250221 -8.90 623 20240805 29.86 888 -8.90 20250221 689 17.42 20250203 888 -8.90 20250221 623 29.86 20240805 0.01 Y 054940 500 165 억 1146339 N N 0 N 00 N
8 20250422 100539 57 100.00 KOSDAQ 건설 N N N N N 808 -22 5 -2.65 39634475 48738 70.11 822 830 805 1079 581 830 813.22 3.46 0 1539 836 832 829 825 822 833 826 166 249 500 580 1 1 33173548 268 3.98 0.39 12 0.15 203.00 2079.00 888 20250221 -9.01 623 20240805 29.70 888 -9.01 20250221 689 17.27 20250203 888 -9.01 20250221 623 29.70 20240805 0.01 Y 054940 500 165 억 1146339 N N 0 N 00 N
9 20250422 090540 57 100.00 KOSDAQ 건설 N N N N N 822 -8 5 -0.96 3579512 4354 6.26 822 830 821 1079 581 830 822.12 3.46 0 2732 836 832 829 825 822 833 826 166 249 500 580 1 1 33173548 273 4.05 0.40 12 0.01 203.00 2079.00 888 20250221 -7.43 623 20240805 31.94 888 -7.43 20250221 689 19.30 20250203 888 -7.43 20250221 623 31.94 20240805 0.01 Y 054940 500 165 억 1146339 N N 0 N 00 N
10 20250421 160527 57 100.00 KOSDAQ 건설 N N N N N 830 0 3 0.00 57696480 69517 92.88 830 833 826 1079 581 830 829.96 3.45 0 1887 839 834 826 821 813 830 817 166 249 500 580 1 1 33173548 275 4.09 0.40 12 0.21 203.00 2079.00 888 20250221 -6.53 623 20240805 33.23 888 -6.53 20250221 689 20.46 20250203 888 -6.53 20250221 623 33.23 20240805 0.01 Y 054940 500 165 억 1143791 N N 0 N 00 N
11 20250421 150536 57 100.00 KOSDAQ 건설 N N N N N 829 -1 5 -0.12 56483911 68056 90.93 830 833 826 1079 581 830 829.96 3.45 0 1883 839 834 826 821 813 830 817 166 249 500 580 1 1 33173548 275 4.08 0.40 12 0.21 203.00 2079.00 888 20250221 -6.64 623 20240805 33.07 888 -6.64 20250221 689 20.32 20250203 888 -6.64 20250221 623 33.07 20240805 0.01 Y 054940 500 165 억 1143791 N N 0 N 00 N
12 20250421 140537 57 100.00 KOSDAQ 건설 N N N N N 830 0 3 0.00 45508477 54827 73.25 830 833 826 1079 581 830 830.04 3.45 0 711 839 834 826 821 813 830 817 166 249 500 580 1 1 33173548 275 4.09 0.40 12 0.17 203.00 2079.00 888 20250221 -6.53 623 20240805 33.23 888 -6.53 20250221 689 20.46 20250203 888 -6.53 20250221 623 33.23 20240805 0.01 Y 054940 500 165 억 1143791 N N 0 N 00 N