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
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
20250512,160519,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,749,0,3,0.00,51165546,68839,93.16,749,751,731,973,525,749,743.21,1.29,0,-475,771,759,748,736,725,754,731,371,224,500,500,1,1,74111186,555,-41.61,0.72,12,0.09,-18.00,1037.00,1303,20240605,-42.52,630,20250122,18.89,977,-23.34,20250430,630,18.89,20250122,1303,-42.52,20240605,630,18.89,20250122,0.00,Y,056730,500,370 억,,955648,N,N,0,N,00,N
20250512,150524,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,745,-4,5,-0.53,44682047,60174,81.43,749,751,731,973,525,749,742.55,1.29,0,-346,771,759,748,736,725,754,731,371,224,500,500,1,1,74111186,552,-41.39,0.72,12,0.08,-18.00,1037.00,1303,20240605,-42.82,630,20250122,18.25,977,-23.75,20250430,630,18.25,20250122,1303,-42.82,20240605,630,18.25,20250122,0.00,Y,056730,500,370 억,,955648,N,N,0,N,00,N
20250512,140524,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,743,-6,5,-0.80,42189395,56834,76.91,749,751,731,973,525,749,742.33,1.29,0,-59,771,759,748,736,725,754,731,371,224,500,500,1,1,74111186,551,-41.28,0.72,12,0.08,-18.00,1037.00,1303,20240605,-42.98,630,20250122,17.94,977,-23.95,20250430,630,17.94,20250122,1303,-42.98,20240605,630,17.94,20250122,0.00,Y,056730,500,370 억,,955648,N,N,0,N,00,N
20250512,130523,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,740,-9,5,-1.20,40097103,54011,73.09,749,751,731,973,525,749,742.39,1.29,0,-121,771,759,748,736,725,754,731,371,224,500,500,1,1,74111186,548,-41.11,0.71,12,0.07,-18.00,1037.00,1303,20240605,-43.21,630,20250122,17.46,977,-24.26,20250430,630,17.46,20250122,1303,-43.21,20240605,630,17.46,20250122,0.00,Y,056730,500,370 억,,955648,N,N,0,N,00,N
20250512,120525,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,736,-13,5,-1.74,38088049,51289,69.41,749,751,731,973,525,749,742.62,1.29,0,-121,771,759,748,736,725,754,731,371,224,500,500,1,1,74111186,545,-40.89,0.71,12,0.07,-18.00,1037.00,1303,20240605,-43.51,630,20250122,16.83,977,-24.67,20250430,630,16.83,20250122,1303,-43.51,20240605,630,16.83,20250122,0.00,Y,056730,500,370 억,,955648,N,N,0,N,00,N
20250512,110524,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,737,-12,5,-1.60,33158619,44589,60.34,749,751,731,973,525,749,743.65,1.29,0,111,771,759,748,736,725,754,731,371,224,500,500,1,1,74111186,546,-40.94,0.71,12,0.06,-18.00,1037.00,1303,20240605,-43.44,630,20250122,16.98,977,-24.56,20250430,630,16.98,20250122,1303,-43.44,20240605,630,16.98,20250122,0.00,Y,056730,500,370 억,,955648,N,N,0,N,00,N
20250512,100523,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,743,-6,5,-0.80,24364951,32710,44.27,749,751,738,973,525,749,744.88,1.29,0,773,771,759,748,736,725,754,731,371,224,500,500,1,1,74111186,551,-41.28,0.72,12,0.04,-18.00,1037.00,1303,20240605,-42.98,630,20250122,17.94,977,-23.95,20250430,630,17.94,20250122,1303,-42.98,20240605,630,17.94,20250122,0.00,Y,056730,500,370 억,,955648,N,N,0,N,00,N
20250512,090523,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,748,-1,5,-0.13,515157,688,0.93,749,749,748,973,525,749,748.77,1.29,0,-44,771,759,748,736,725,754,731,371,224,500,500,1,1,74111186,554,-41.56,0.72,12,0.00,-18.00,1037.00,1303,20240605,-42.59,630,20250122,18.73,977,-23.44,20250430,630,18.73,20250122,1303,-42.59,20240605,630,18.73,20250122,0.00,Y,056730,500,370 억,,955648,N,N,0,N,00,N
20250509,160520,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,749,-14,5,-1.83,54853303,73582,65.46,760,760,737,991,535,763,745.46,1.30,0,-4329,783,772,755,744,727,778,750,371,228,500,510,1,1,74111186,555,-41.61,0.72,12,0.10,-18.00,1037.00,1303,20240605,-42.52,630,20250122,18.89,977,-23.34,20250430,630,18.89,20250122,1303,-42.52,20240605,630,18.89,20250122,0.00,Y,056730,500,370 억,,959905,N,N,0,N,00,N
20250509,150524,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,756,-7,5,-0.92,46131862,61995,55.15,760,760,737,991,535,763,744.12,1.30,0,-1017,783,772,755,744,727,778,750,371,228,500,510,1,1,74111186,560,-42.00,0.73,12,0.08,-18.00,1037.00,1303,20240605,-41.98,630,20250122,20.00,977,-22.62,20250430,630,20.00,20250122,1303,-41.98,20240605,630,20.00,20250122,0.00,Y,056730,500,370 억,,959905,N,N,0,N,00,N
20250509,140522,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,746,-17,5,-2.23,40490110,54482,48.47,760,760,737,991,535,763,743.18,1.30,0,-106,783,772,755,744,727,778,750,371,228,500,510,1,1,74111186,553,-41.44,0.72,12,0.07,-18.00,1037.00,1303,20240605,-42.75,630,20250122,18.41,977,-23.64,20250430,630,18.41,20250122,1303,-42.75,20240605,630,18.41,20250122,0.00,Y,056730,500,370 억,,959905,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 20250512 160519 57 100.00 KOSDAQ 건설 N N N N N 749 0 3 0.00 51165546 68839 93.16 749 751 731 973 525 749 743.21 1.29 0 -475 771 759 748 736 725 754 731 371 224 500 500 1 1 74111186 555 -41.61 0.72 12 0.09 -18.00 1037.00 1303 20240605 -42.52 630 20250122 18.89 977 -23.34 20250430 630 18.89 20250122 1303 -42.52 20240605 630 18.89 20250122 0.00 Y 056730 500 370 억 955648 N N 0 N 00 N
3 20250512 150524 57 100.00 KOSDAQ 건설 N N N N N 745 -4 5 -0.53 44682047 60174 81.43 749 751 731 973 525 749 742.55 1.29 0 -346 771 759 748 736 725 754 731 371 224 500 500 1 1 74111186 552 -41.39 0.72 12 0.08 -18.00 1037.00 1303 20240605 -42.82 630 20250122 18.25 977 -23.75 20250430 630 18.25 20250122 1303 -42.82 20240605 630 18.25 20250122 0.00 Y 056730 500 370 억 955648 N N 0 N 00 N
4 20250512 140524 57 100.00 KOSDAQ 건설 N N N N N 743 -6 5 -0.80 42189395 56834 76.91 749 751 731 973 525 749 742.33 1.29 0 -59 771 759 748 736 725 754 731 371 224 500 500 1 1 74111186 551 -41.28 0.72 12 0.08 -18.00 1037.00 1303 20240605 -42.98 630 20250122 17.94 977 -23.95 20250430 630 17.94 20250122 1303 -42.98 20240605 630 17.94 20250122 0.00 Y 056730 500 370 억 955648 N N 0 N 00 N
5 20250512 130523 57 100.00 KOSDAQ 건설 N N N N N 740 -9 5 -1.20 40097103 54011 73.09 749 751 731 973 525 749 742.39 1.29 0 -121 771 759 748 736 725 754 731 371 224 500 500 1 1 74111186 548 -41.11 0.71 12 0.07 -18.00 1037.00 1303 20240605 -43.21 630 20250122 17.46 977 -24.26 20250430 630 17.46 20250122 1303 -43.21 20240605 630 17.46 20250122 0.00 Y 056730 500 370 억 955648 N N 0 N 00 N
6 20250512 120525 57 100.00 KOSDAQ 건설 N N N N N 736 -13 5 -1.74 38088049 51289 69.41 749 751 731 973 525 749 742.62 1.29 0 -121 771 759 748 736 725 754 731 371 224 500 500 1 1 74111186 545 -40.89 0.71 12 0.07 -18.00 1037.00 1303 20240605 -43.51 630 20250122 16.83 977 -24.67 20250430 630 16.83 20250122 1303 -43.51 20240605 630 16.83 20250122 0.00 Y 056730 500 370 억 955648 N N 0 N 00 N
7 20250512 110524 57 100.00 KOSDAQ 건설 N N N N N 737 -12 5 -1.60 33158619 44589 60.34 749 751 731 973 525 749 743.65 1.29 0 111 771 759 748 736 725 754 731 371 224 500 500 1 1 74111186 546 -40.94 0.71 12 0.06 -18.00 1037.00 1303 20240605 -43.44 630 20250122 16.98 977 -24.56 20250430 630 16.98 20250122 1303 -43.44 20240605 630 16.98 20250122 0.00 Y 056730 500 370 억 955648 N N 0 N 00 N
8 20250512 100523 57 100.00 KOSDAQ 건설 N N N N N 743 -6 5 -0.80 24364951 32710 44.27 749 751 738 973 525 749 744.88 1.29 0 773 771 759 748 736 725 754 731 371 224 500 500 1 1 74111186 551 -41.28 0.72 12 0.04 -18.00 1037.00 1303 20240605 -42.98 630 20250122 17.94 977 -23.95 20250430 630 17.94 20250122 1303 -42.98 20240605 630 17.94 20250122 0.00 Y 056730 500 370 억 955648 N N 0 N 00 N
9 20250512 090523 57 100.00 KOSDAQ 건설 N N N N N 748 -1 5 -0.13 515157 688 0.93 749 749 748 973 525 749 748.77 1.29 0 -44 771 759 748 736 725 754 731 371 224 500 500 1 1 74111186 554 -41.56 0.72 12 0.00 -18.00 1037.00 1303 20240605 -42.59 630 20250122 18.73 977 -23.44 20250430 630 18.73 20250122 1303 -42.59 20240605 630 18.73 20250122 0.00 Y 056730 500 370 억 955648 N N 0 N 00 N
10 20250509 160520 57 100.00 KOSDAQ 건설 N N N N N 749 -14 5 -1.83 54853303 73582 65.46 760 760 737 991 535 763 745.46 1.30 0 -4329 783 772 755 744 727 778 750 371 228 500 510 1 1 74111186 555 -41.61 0.72 12 0.10 -18.00 1037.00 1303 20240605 -42.52 630 20250122 18.89 977 -23.34 20250430 630 18.89 20250122 1303 -42.52 20240605 630 18.89 20250122 0.00 Y 056730 500 370 억 959905 N N 0 N 00 N
11 20250509 150524 57 100.00 KOSDAQ 건설 N N N N N 756 -7 5 -0.92 46131862 61995 55.15 760 760 737 991 535 763 744.12 1.30 0 -1017 783 772 755 744 727 778 750 371 228 500 510 1 1 74111186 560 -42.00 0.73 12 0.08 -18.00 1037.00 1303 20240605 -41.98 630 20250122 20.00 977 -22.62 20250430 630 20.00 20250122 1303 -41.98 20240605 630 20.00 20250122 0.00 Y 056730 500 370 억 959905 N N 0 N 00 N
12 20250509 140522 57 100.00 KOSDAQ 건설 N N N N N 746 -17 5 -2.23 40490110 54482 48.47 760 760 737 991 535 763 743.18 1.30 0 -106 783 772 755 744 727 778 750 371 228 500 510 1 1 74111186 553 -41.44 0.72 12 0.07 -18.00 1037.00 1303 20240605 -42.75 630 20250122 18.41 977 -23.64 20250430 630 18.41 20250122 1303 -42.75 20240605 630 18.41 20250122 0.00 Y 056730 500 370 억 959905 N N 0 N 00 N