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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160529,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,669,1,2,0.15,5772749,8653,127.10,671,673,664,868,468,668,667.14,1.60,0,0,674,670,668,664,662,670,664,371,200,500,450,1,1,74111186,496,-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,,1186153,N,N,0,N,00,N
20250414,150533,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,669,1,2,0.15,5660555,8485,124.63,671,673,664,868,468,668,667.12,1.60,0,0,674,670,668,664,662,670,664,371,200,500,450,1,1,74111186,496,-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,,1186153,N,N,0,N,00,N
20250414,140532,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,669,1,2,0.15,5626438,8434,123.88,671,673,664,868,468,668,667.11,1.60,0,0,674,670,668,664,662,670,664,371,200,500,450,1,1,74111186,496,-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,,1186153,N,N,0,N,00,N
20250414,130532,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,665,-3,5,-0.45,5555936,8328,122.33,671,673,664,868,468,668,667.14,1.60,0,0,674,670,668,664,662,670,664,371,200,500,450,1,1,74111186,493,-36.94,0.64,12,0.01,-18.00,1037.00,1303,20240605,-48.96,630,20250122,5.56,775,-14.19,20250227,630,5.56,20250122,1303,-48.96,20240605,630,5.56,20250122,0.00,Y,056730,500,370 억,,1186153,N,N,0,N,00,N
20250414,120534,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,669,1,2,0.15,5553272,8324,122.27,671,673,664,868,468,668,667.14,1.60,0,0,674,670,668,664,662,670,664,371,200,500,450,1,1,74111186,496,-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,,1186153,N,N,0,N,00,N
20250414,110531,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,664,-4,5,-0.60,4600425,6889,101.19,671,673,664,868,468,668,667.79,1.60,0,0,674,670,668,664,662,670,664,371,200,500,450,1,1,74111186,492,-36.89,0.64,12,0.01,-18.00,1037.00,1303,20240605,-49.04,630,20250122,5.40,775,-14.32,20250227,630,5.40,20250122,1303,-49.04,20240605,630,5.40,20250122,0.00,Y,056730,500,370 억,,1186153,N,N,0,N,00,N
20250414,100532,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,671,3,2,0.45,354290,528,7.76,671,673,671,868,468,668,671.00,1.60,0,0,674,670,668,664,662,670,664,371,200,500,450,1,1,74111186,497,-37.28,0.65,12,0.00,-18.00,1037.00,1303,20240605,-48.50,630,20250122,6.51,775,-13.42,20250227,630,6.51,20250122,1303,-48.50,20240605,630,6.51,20250122,0.00,Y,056730,500,370 억,,1186153,N,N,0,N,00,N
20250414,090533,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,671,3,2,0.45,204657,305,4.48,671,673,671,868,468,668,671.01,1.60,0,0,674,670,668,664,662,670,664,371,200,500,450,1,1,74111186,497,-37.28,0.65,12,0.00,-18.00,1037.00,1303,20240605,-48.50,630,20250122,6.51,775,-13.42,20250227,630,6.51,20250122,1303,-48.50,20240605,630,6.51,20250122,0.00,Y,056730,500,370 억,,1186153,N,N,0,N,00,N
20250411,160526,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,668,-4,5,-0.60,4560908,6808,66.42,671,672,666,873,471,672,669.93,1.60,0,18,680,676,669,665,658,678,667,371,201,500,450,1,1,74111186,495,-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,,1186135,N,N,0,N,00,N
20250411,150531,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,668,-4,5,-0.60,4429032,6610,64.49,671,672,666,873,471,672,670.05,1.60,0,18,680,676,669,665,658,678,667,371,201,500,450,1,1,74111186,495,-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,,1186135,N,N,0,N,00,N
20250411,140530,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,668,-4,5,-0.60,4106889,6127,59.78,671,672,666,873,471,672,670.29,1.60,0,18,680,676,669,665,658,678,667,371,201,500,450,1,1,74111186,495,-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,,1186135,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 20250414 160529 57 100.00 KOSDAQ 건설 N N N N N 669 1 2 0.15 5772749 8653 127.10 671 673 664 868 468 668 667.14 1.60 0 0 674 670 668 664 662 670 664 371 200 500 450 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 1186153 N N 0 N 00 N
3 20250414 150533 57 100.00 KOSDAQ 건설 N N N N N 669 1 2 0.15 5660555 8485 124.63 671 673 664 868 468 668 667.12 1.60 0 0 674 670 668 664 662 670 664 371 200 500 450 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 1186153 N N 0 N 00 N
4 20250414 140532 57 100.00 KOSDAQ 건설 N N N N N 669 1 2 0.15 5626438 8434 123.88 671 673 664 868 468 668 667.11 1.60 0 0 674 670 668 664 662 670 664 371 200 500 450 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 1186153 N N 0 N 00 N
5 20250414 130532 57 100.00 KOSDAQ 건설 N N N N N 665 -3 5 -0.45 5555936 8328 122.33 671 673 664 868 468 668 667.14 1.60 0 0 674 670 668 664 662 670 664 371 200 500 450 1 1 74111186 493 -36.94 0.64 12 0.01 -18.00 1037.00 1303 20240605 -48.96 630 20250122 5.56 775 -14.19 20250227 630 5.56 20250122 1303 -48.96 20240605 630 5.56 20250122 0.00 Y 056730 500 370 억 1186153 N N 0 N 00 N
6 20250414 120534 57 100.00 KOSDAQ 건설 N N N N N 669 1 2 0.15 5553272 8324 122.27 671 673 664 868 468 668 667.14 1.60 0 0 674 670 668 664 662 670 664 371 200 500 450 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 1186153 N N 0 N 00 N
7 20250414 110531 57 100.00 KOSDAQ 건설 N N N N N 664 -4 5 -0.60 4600425 6889 101.19 671 673 664 868 468 668 667.79 1.60 0 0 674 670 668 664 662 670 664 371 200 500 450 1 1 74111186 492 -36.89 0.64 12 0.01 -18.00 1037.00 1303 20240605 -49.04 630 20250122 5.40 775 -14.32 20250227 630 5.40 20250122 1303 -49.04 20240605 630 5.40 20250122 0.00 Y 056730 500 370 억 1186153 N N 0 N 00 N
8 20250414 100532 57 100.00 KOSDAQ 건설 N N N N N 671 3 2 0.45 354290 528 7.76 671 673 671 868 468 668 671.00 1.60 0 0 674 670 668 664 662 670 664 371 200 500 450 1 1 74111186 497 -37.28 0.65 12 0.00 -18.00 1037.00 1303 20240605 -48.50 630 20250122 6.51 775 -13.42 20250227 630 6.51 20250122 1303 -48.50 20240605 630 6.51 20250122 0.00 Y 056730 500 370 억 1186153 N N 0 N 00 N
9 20250414 090533 57 100.00 KOSDAQ 건설 N N N N N 671 3 2 0.45 204657 305 4.48 671 673 671 868 468 668 671.01 1.60 0 0 674 670 668 664 662 670 664 371 200 500 450 1 1 74111186 497 -37.28 0.65 12 0.00 -18.00 1037.00 1303 20240605 -48.50 630 20250122 6.51 775 -13.42 20250227 630 6.51 20250122 1303 -48.50 20240605 630 6.51 20250122 0.00 Y 056730 500 370 억 1186153 N N 0 N 00 N
10 20250411 160526 57 100.00 KOSDAQ 건설 N N N N N 668 -4 5 -0.60 4560908 6808 66.42 671 672 666 873 471 672 669.93 1.60 0 18 680 676 669 665 658 678 667 371 201 500 450 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 1186135 N N 0 N 00 N
11 20250411 150531 57 100.00 KOSDAQ 건설 N N N N N 668 -4 5 -0.60 4429032 6610 64.49 671 672 666 873 471 672 670.05 1.60 0 18 680 676 669 665 658 678 667 371 201 500 450 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 1186135 N N 0 N 00 N
12 20250411 140530 57 100.00 KOSDAQ 건설 N N N N N 668 -4 5 -0.60 4106889 6127 59.78 671 672 666 873 471 672 670.29 1.60 0 18 680 676 669 665 658 678 667 371 201 500 450 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 1186135 N N 0 N 00 N