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
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
20250414,160933,58,100.00,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,-829.00,4743.00,2555,20240402,0.00,2555,20240402,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240415,0.00,Y,226360,100,23 억,,576864,N,N,0,N,00,N
20250414,150942,58,100.00,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,-829.00,4743.00,2555,20240402,0.00,2555,20240402,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240415,0.00,Y,226360,100,23 억,,576864,N,N,0,N,00,N
20250414,140940,58,100.00,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,-829.00,4743.00,2555,20240402,0.00,2555,20240402,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240415,0.00,Y,226360,100,23 억,,576864,N,N,0,N,00,N
20250414,130938,58,100.00,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,-829.00,4743.00,2555,20240402,0.00,2555,20240402,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240415,0.00,Y,226360,100,23 억,,576864,N,N,0,N,00,N
20250414,120940,58,100.00,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,-829.00,4743.00,2555,20240402,0.00,2555,20240402,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240415,0.00,Y,226360,100,23 억,,576864,N,N,0,N,00,N
20250414,110936,58,100.00,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,-829.00,4743.00,2555,20240402,0.00,2555,20240402,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240415,0.00,Y,226360,100,23 억,,576864,N,N,0,N,00,N
20250414,100938,58,100.00,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,-829.00,4743.00,2555,20240402,0.00,2555,20240402,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240415,0.00,Y,226360,100,23 억,,576864,N,N,0,N,00,N
20250414,090939,58,100.00,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,-829.00,4743.00,2555,20240402,0.00,2555,20240402,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240415,0.00,Y,226360,100,23 억,,576864,N,N,0,N,00,N
20250411,160929,58,100.00,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,-829.00,4743.00,2555,20240401,0.00,2555,20240401,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240411,0.00,Y,226360,100,23 억,,576864,N,N,0,N,00,N
20250411,150937,58,100.00,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,-829.00,4743.00,2555,20240401,0.00,2555,20240401,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240411,0.00,Y,226360,100,23 억,,576864,N,N,0,N,00,N
20250411,140936,58,100.00,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,-829.00,4743.00,2555,20240401,0.00,2555,20240401,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240411,0.00,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 20250414 160933 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 20240402 0.00 2555 20240402 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240415 0.00 Y 226360 100 23 억 576864 N N 0 N 00 N
3 20250414 150942 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 20240402 0.00 2555 20240402 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240415 0.00 Y 226360 100 23 억 576864 N N 0 N 00 N
4 20250414 140940 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 20240402 0.00 2555 20240402 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240415 0.00 Y 226360 100 23 억 576864 N N 0 N 00 N
5 20250414 130938 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 20240402 0.00 2555 20240402 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240415 0.00 Y 226360 100 23 억 576864 N N 0 N 00 N
6 20250414 120940 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 20240402 0.00 2555 20240402 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240415 0.00 Y 226360 100 23 억 576864 N N 0 N 00 N
7 20250414 110936 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 20240402 0.00 2555 20240402 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240415 0.00 Y 226360 100 23 억 576864 N N 0 N 00 N
8 20250414 100938 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 20240402 0.00 2555 20240402 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240415 0.00 Y 226360 100 23 억 576864 N N 0 N 00 N
9 20250414 090939 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 20240402 0.00 2555 20240402 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240415 0.00 Y 226360 100 23 억 576864 N N 0 N 00 N
10 20250411 160929 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 20240401 0.00 2555 20240401 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240411 0.00 Y 226360 100 23 억 576864 N N 0 N 00 N
11 20250411 150937 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 20240401 0.00 2555 20240401 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240411 0.00 Y 226360 100 23 억 576864 N N 0 N 00 N
12 20250411 140936 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 20240401 0.00 2555 20240401 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240411 0.00 Y 226360 100 23 억 576864 N N 0 N 00 N