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
226360/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
20250407,160909,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.43,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240326,0.00,2555,20240326,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240408,0.00,Y,226360,100,23 억,,576864,N,N,0,N,00,N
20250407,150915,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.43,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240326,0.00,2555,20240326,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240408,0.00,Y,226360,100,23 억,,576864,N,N,0,N,00,N
20250407,140912,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.43,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240326,0.00,2555,20240326,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240408,0.00,Y,226360,100,23 억,,576864,N,N,0,N,00,N
20250407,130911,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.43,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240326,0.00,2555,20240326,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240408,0.00,Y,226360,100,23 억,,576864,N,N,0,N,00,N
20250407,120910,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.43,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240326,0.00,2555,20240326,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240408,0.00,Y,226360,100,23 억,,576864,N,N,0,N,00,N
20250407,110911,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.43,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240326,0.00,2555,20240326,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240408,0.00,Y,226360,100,23 억,,576864,N,N,0,N,00,N
20250407,100911,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.43,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240326,0.00,2555,20240326,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240408,0.00,Y,226360,100,23 억,,576864,N,N,0,N,00,N
20250407,090913,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.43,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240326,0.00,2555,20240326,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240408,0.00,Y,226360,100,23 억,,576864,N,N,0,N,00,N
20250404,160908,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.43,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240325,0.00,2555,20240325,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240404,0.00,Y,226360,100,23 억,,576864,N,N,0,N,00,N
20250404,150917,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.43,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240325,0.00,2555,20240325,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240404,0.00,Y,226360,100,23 억,,576864,N,N,0,N,00,N
20250404,140919,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.43,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240325,0.00,2555,20240325,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240404,0.00,Y,226360,100,23 억,,576864,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 160909 58 100.00 KOSDAQ 건설 N N N N N 2555 0 3 0.00 0 0 0.00 0 0 0 3835 1277 2555 0.00 2.43 0 0 2555 2555 2555 2555 2555 2555 2555 24 1280 100 0 5 1 23756732 607 -3.08 0.54 12 0.00 -829.00 4743.00 2555 20240326 0.00 2555 20240326 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240408 0.00 Y 226360 100 23 억 576864 N N 0 N 00 N
3 20250407 150915 58 100.00 KOSDAQ 건설 N N N N N 2555 0 3 0.00 0 0 0.00 0 0 0 3835 1277 2555 0.00 2.43 0 0 2555 2555 2555 2555 2555 2555 2555 24 1280 100 0 5 1 23756732 607 -3.08 0.54 12 0.00 -829.00 4743.00 2555 20240326 0.00 2555 20240326 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240408 0.00 Y 226360 100 23 억 576864 N N 0 N 00 N
4 20250407 140912 58 100.00 KOSDAQ 건설 N N N N N 2555 0 3 0.00 0 0 0.00 0 0 0 3835 1277 2555 0.00 2.43 0 0 2555 2555 2555 2555 2555 2555 2555 24 1280 100 0 5 1 23756732 607 -3.08 0.54 12 0.00 -829.00 4743.00 2555 20240326 0.00 2555 20240326 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240408 0.00 Y 226360 100 23 억 576864 N N 0 N 00 N
5 20250407 130911 58 100.00 KOSDAQ 건설 N N N N N 2555 0 3 0.00 0 0 0.00 0 0 0 3835 1277 2555 0.00 2.43 0 0 2555 2555 2555 2555 2555 2555 2555 24 1280 100 0 5 1 23756732 607 -3.08 0.54 12 0.00 -829.00 4743.00 2555 20240326 0.00 2555 20240326 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240408 0.00 Y 226360 100 23 억 576864 N N 0 N 00 N
6 20250407 120910 58 100.00 KOSDAQ 건설 N N N N N 2555 0 3 0.00 0 0 0.00 0 0 0 3835 1277 2555 0.00 2.43 0 0 2555 2555 2555 2555 2555 2555 2555 24 1280 100 0 5 1 23756732 607 -3.08 0.54 12 0.00 -829.00 4743.00 2555 20240326 0.00 2555 20240326 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240408 0.00 Y 226360 100 23 억 576864 N N 0 N 00 N
7 20250407 110911 58 100.00 KOSDAQ 건설 N N N N N 2555 0 3 0.00 0 0 0.00 0 0 0 3835 1277 2555 0.00 2.43 0 0 2555 2555 2555 2555 2555 2555 2555 24 1280 100 0 5 1 23756732 607 -3.08 0.54 12 0.00 -829.00 4743.00 2555 20240326 0.00 2555 20240326 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240408 0.00 Y 226360 100 23 억 576864 N N 0 N 00 N
8 20250407 100911 58 100.00 KOSDAQ 건설 N N N N N 2555 0 3 0.00 0 0 0.00 0 0 0 3835 1277 2555 0.00 2.43 0 0 2555 2555 2555 2555 2555 2555 2555 24 1280 100 0 5 1 23756732 607 -3.08 0.54 12 0.00 -829.00 4743.00 2555 20240326 0.00 2555 20240326 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240408 0.00 Y 226360 100 23 억 576864 N N 0 N 00 N
9 20250407 090913 58 100.00 KOSDAQ 건설 N N N N N 2555 0 3 0.00 0 0 0.00 0 0 0 3835 1277 2555 0.00 2.43 0 0 2555 2555 2555 2555 2555 2555 2555 24 1280 100 0 5 1 23756732 607 -3.08 0.54 12 0.00 -829.00 4743.00 2555 20240326 0.00 2555 20240326 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240408 0.00 Y 226360 100 23 억 576864 N N 0 N 00 N
10 20250404 160908 58 100.00 KOSDAQ 건설 N N N N N 2555 0 3 0.00 0 0 0.00 0 0 0 3835 1277 2555 0.00 2.43 0 0 2555 2555 2555 2555 2555 2555 2555 24 1280 100 0 5 1 23756732 607 -3.08 0.54 12 0.00 -829.00 4743.00 2555 20240325 0.00 2555 20240325 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240404 0.00 Y 226360 100 23 억 576864 N N 0 N 00 N
11 20250404 150917 58 100.00 KOSDAQ 건설 N N N N N 2555 0 3 0.00 0 0 0.00 0 0 0 3835 1277 2555 0.00 2.43 0 0 2555 2555 2555 2555 2555 2555 2555 24 1280 100 0 5 1 23756732 607 -3.08 0.54 12 0.00 -829.00 4743.00 2555 20240325 0.00 2555 20240325 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240404 0.00 Y 226360 100 23 억 576864 N N 0 N 00 N
12 20250404 140919 58 100.00 KOSDAQ 건설 N N N N N 2555 0 3 0.00 0 0 0.00 0 0 0 3835 1277 2555 0.00 2.43 0 0 2555 2555 2555 2555 2555 2555 2555 24 1280 100 0 5 1 23756732 607 -3.08 0.54 12 0.00 -829.00 4743.00 2555 20240325 0.00 2555 20240325 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240404 0.00 Y 226360 100 23 억 576864 N N 0 N 00 N