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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
056730/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
20250407,160517,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,666,-2,5,-0.30,7778343,11687,86.11,663,676,650,868,468,668,665.56,1.60,0,-495,687,677,659,649,631,682,654,371,200,500,450,1,1,74111186,494,-37.00,0.64,12,0.02,-18.00,1037.00,1303,20240605,-48.89,630,20250122,5.71,775,-14.06,20250227,630,5.71,20250122,1303,-48.89,20240605,630,5.71,20250122,0.00,Y,056730,500,370 억,,1186709,N,N,0,N,00,N
20250407,150521,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,670,2,2,0.30,7631092,11466,84.48,663,676,650,868,468,668,665.54,1.60,0,-465,687,677,659,649,631,682,654,371,200,500,450,1,1,74111186,497,-37.22,0.65,12,0.02,-18.00,1037.00,1303,20240605,-48.58,630,20250122,6.35,775,-13.55,20250227,630,6.35,20250122,1303,-48.58,20240605,630,6.35,20250122,0.00,Y,056730,500,370 억,,1186709,N,N,0,N,00,N
20250407,140519,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,670,2,2,0.30,7612428,11438,84.28,663,676,650,868,468,668,665.54,1.60,0,-465,687,677,659,649,631,682,654,371,200,500,450,1,1,74111186,497,-37.22,0.65,12,0.02,-18.00,1037.00,1303,20240605,-48.58,630,20250122,6.35,775,-13.55,20250227,630,6.35,20250122,1303,-48.58,20240605,630,6.35,20250122,0.00,Y,056730,500,370 억,,1186709,N,N,0,N,00,N
20250407,130517,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,670,2,2,0.30,7461008,11212,82.61,663,676,650,868,468,668,665.45,1.60,0,-465,687,677,659,649,631,682,654,371,200,500,450,1,1,74111186,497,-37.22,0.65,12,0.02,-18.00,1037.00,1303,20240605,-48.58,630,20250122,6.35,775,-13.55,20250227,630,6.35,20250122,1303,-48.58,20240605,630,6.35,20250122,0.00,Y,056730,500,370 억,,1186709,N,N,0,N,00,N
20250407,120518,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,669,1,2,0.15,5167565,7707,56.79,663,676,658,868,468,668,670.50,1.60,0,-465,687,677,659,649,631,682,654,371,200,500,450,1,1,74111186,496,-37.17,0.65,12,0.01,-18.00,1037.00,1303,20240605,-48.66,630,20250122,6.19,775,-13.68,20250227,630,6.19,20250122,1303,-48.66,20240605,630,6.19,20250122,0.00,Y,056730,500,370 억,,1186709,N,N,0,N,00,N
20250407,110518,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,668,0,3,0.00,4374530,6508,47.95,663,676,663,868,468,668,672.18,1.60,0,-457,687,677,659,649,631,682,654,371,200,500,450,1,1,74111186,495,-37.11,0.64,12,0.01,-18.00,1037.00,1303,20240605,-48.73,630,20250122,6.03,775,-13.81,20250227,630,6.03,20250122,1303,-48.73,20240605,630,6.03,20250122,0.00,Y,056730,500,370 억,,1186709,N,N,0,N,00,N
20250407,100518,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,669,1,2,0.15,4367850,6498,47.88,663,676,663,868,468,668,672.18,1.60,0,-447,687,677,659,649,631,682,654,371,200,500,450,1,1,74111186,496,-37.17,0.65,12,0.01,-18.00,1037.00,1303,20240605,-48.66,630,20250122,6.19,775,-13.68,20250227,630,6.19,20250122,1303,-48.66,20240605,630,6.19,20250122,0.00,Y,056730,500,370 억,,1186709,N,N,0,N,00,N
20250407,090519,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,676,8,2,1.20,3028382,4507,33.21,663,676,663,868,468,668,671.93,1.60,0,0,687,677,659,649,631,682,654,371,200,500,450,1,1,74111186,501,-37.56,0.65,12,0.01,-18.00,1037.00,1303,20240605,-48.12,630,20250122,7.30,775,-12.77,20250227,630,7.30,20250122,1303,-48.12,20240605,630,7.30,20250122,0.00,Y,056730,500,370 억,,1186709,N,N,0,N,00,N
20250404,160516,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,668,2,2,0.30,8877024,13572,255.26,664,669,641,865,467,666,654.07,1.60,0,0,676,670,664,658,652,668,656,371,199,500,450,1,1,74111186,495,-37.11,0.64,12,0.02,-18.00,1037.00,1303,20240605,-48.73,630,20250122,6.03,775,-13.81,20250227,630,6.03,20250122,1303,-48.73,20240605,630,6.03,20250122,0.00,Y,056730,500,370 억,,1186709,N,N,0,N,00,N
20250404,150521,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,667,1,2,0.15,8475907,12971,243.95,664,667,641,865,467,666,653.45,1.60,0,0,676,670,664,658,652,668,656,371,199,500,450,1,1,74111186,494,-37.06,0.64,12,0.02,-18.00,1037.00,1303,20240605,-48.81,630,20250122,5.87,775,-13.94,20250227,630,5.87,20250122,1303,-48.81,20240605,630,5.87,20250122,0.00,Y,056730,500,370 억,,1186709,N,N,0,N,00,N
20250404,140523,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,667,1,2,0.15,8461930,12950,243.56,664,667,641,865,467,666,653.43,1.60,0,0,676,670,664,658,652,668,656,371,199,500,450,1,1,74111186,494,-37.06,0.64,12,0.02,-18.00,1037.00,1303,20240605,-48.81,630,20250122,5.87,775,-13.94,20250227,630,5.87,20250122,1303,-48.81,20240605,630,5.87,20250122,0.00,Y,056730,500,370 억,,1186709,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 20250407 160517 57 100.00 KOSDAQ 건설 N N N N N 666 -2 5 -0.30 7778343 11687 86.11 663 676 650 868 468 668 665.56 1.60 0 -495 687 677 659 649 631 682 654 371 200 500 450 1 1 74111186 494 -37.00 0.64 12 0.02 -18.00 1037.00 1303 20240605 -48.89 630 20250122 5.71 775 -14.06 20250227 630 5.71 20250122 1303 -48.89 20240605 630 5.71 20250122 0.00 Y 056730 500 370 억 1186709 N N 0 N 00 N
3 20250407 150521 57 100.00 KOSDAQ 건설 N N N N N 670 2 2 0.30 7631092 11466 84.48 663 676 650 868 468 668 665.54 1.60 0 -465 687 677 659 649 631 682 654 371 200 500 450 1 1 74111186 497 -37.22 0.65 12 0.02 -18.00 1037.00 1303 20240605 -48.58 630 20250122 6.35 775 -13.55 20250227 630 6.35 20250122 1303 -48.58 20240605 630 6.35 20250122 0.00 Y 056730 500 370 억 1186709 N N 0 N 00 N
4 20250407 140519 57 100.00 KOSDAQ 건설 N N N N N 670 2 2 0.30 7612428 11438 84.28 663 676 650 868 468 668 665.54 1.60 0 -465 687 677 659 649 631 682 654 371 200 500 450 1 1 74111186 497 -37.22 0.65 12 0.02 -18.00 1037.00 1303 20240605 -48.58 630 20250122 6.35 775 -13.55 20250227 630 6.35 20250122 1303 -48.58 20240605 630 6.35 20250122 0.00 Y 056730 500 370 억 1186709 N N 0 N 00 N
5 20250407 130517 57 100.00 KOSDAQ 건설 N N N N N 670 2 2 0.30 7461008 11212 82.61 663 676 650 868 468 668 665.45 1.60 0 -465 687 677 659 649 631 682 654 371 200 500 450 1 1 74111186 497 -37.22 0.65 12 0.02 -18.00 1037.00 1303 20240605 -48.58 630 20250122 6.35 775 -13.55 20250227 630 6.35 20250122 1303 -48.58 20240605 630 6.35 20250122 0.00 Y 056730 500 370 억 1186709 N N 0 N 00 N
6 20250407 120518 57 100.00 KOSDAQ 건설 N N N N N 669 1 2 0.15 5167565 7707 56.79 663 676 658 868 468 668 670.50 1.60 0 -465 687 677 659 649 631 682 654 371 200 500 450 1 1 74111186 496 -37.17 0.65 12 0.01 -18.00 1037.00 1303 20240605 -48.66 630 20250122 6.19 775 -13.68 20250227 630 6.19 20250122 1303 -48.66 20240605 630 6.19 20250122 0.00 Y 056730 500 370 억 1186709 N N 0 N 00 N
7 20250407 110518 57 100.00 KOSDAQ 건설 N N N N N 668 0 3 0.00 4374530 6508 47.95 663 676 663 868 468 668 672.18 1.60 0 -457 687 677 659 649 631 682 654 371 200 500 450 1 1 74111186 495 -37.11 0.64 12 0.01 -18.00 1037.00 1303 20240605 -48.73 630 20250122 6.03 775 -13.81 20250227 630 6.03 20250122 1303 -48.73 20240605 630 6.03 20250122 0.00 Y 056730 500 370 억 1186709 N N 0 N 00 N
8 20250407 100518 57 100.00 KOSDAQ 건설 N N N N N 669 1 2 0.15 4367850 6498 47.88 663 676 663 868 468 668 672.18 1.60 0 -447 687 677 659 649 631 682 654 371 200 500 450 1 1 74111186 496 -37.17 0.65 12 0.01 -18.00 1037.00 1303 20240605 -48.66 630 20250122 6.19 775 -13.68 20250227 630 6.19 20250122 1303 -48.66 20240605 630 6.19 20250122 0.00 Y 056730 500 370 억 1186709 N N 0 N 00 N
9 20250407 090519 57 100.00 KOSDAQ 건설 N N N N N 676 8 2 1.20 3028382 4507 33.21 663 676 663 868 468 668 671.93 1.60 0 0 687 677 659 649 631 682 654 371 200 500 450 1 1 74111186 501 -37.56 0.65 12 0.01 -18.00 1037.00 1303 20240605 -48.12 630 20250122 7.30 775 -12.77 20250227 630 7.30 20250122 1303 -48.12 20240605 630 7.30 20250122 0.00 Y 056730 500 370 억 1186709 N N 0 N 00 N
10 20250404 160516 57 100.00 KOSDAQ 건설 N N N N N 668 2 2 0.30 8877024 13572 255.26 664 669 641 865 467 666 654.07 1.60 0 0 676 670 664 658 652 668 656 371 199 500 450 1 1 74111186 495 -37.11 0.64 12 0.02 -18.00 1037.00 1303 20240605 -48.73 630 20250122 6.03 775 -13.81 20250227 630 6.03 20250122 1303 -48.73 20240605 630 6.03 20250122 0.00 Y 056730 500 370 억 1186709 N N 0 N 00 N
11 20250404 150521 57 100.00 KOSDAQ 건설 N N N N N 667 1 2 0.15 8475907 12971 243.95 664 667 641 865 467 666 653.45 1.60 0 0 676 670 664 658 652 668 656 371 199 500 450 1 1 74111186 494 -37.06 0.64 12 0.02 -18.00 1037.00 1303 20240605 -48.81 630 20250122 5.87 775 -13.94 20250227 630 5.87 20250122 1303 -48.81 20240605 630 5.87 20250122 0.00 Y 056730 500 370 억 1186709 N N 0 N 00 N
12 20250404 140523 57 100.00 KOSDAQ 건설 N N N N N 667 1 2 0.15 8461930 12950 243.56 664 667 641 865 467 666 653.43 1.60 0 0 676 670 664 658 652 668 656 371 199 500 450 1 1 74111186 494 -37.06 0.64 12 0.02 -18.00 1037.00 1303 20240605 -48.81 630 20250122 5.87 775 -13.94 20250227 630 5.87 20250122 1303 -48.81 20240605 630 5.87 20250122 0.00 Y 056730 500 370 억 1186709 N N 0 N 00 N