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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
226360/price/prices-20250301.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
20250306,160934,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240222,0.00,2555,20240222,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240306,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N
20250306,150934,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240222,0.00,2555,20240222,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240306,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N
20250306,140933,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240222,0.00,2555,20240222,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240306,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N
20250306,130934,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240222,0.00,2555,20240222,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240306,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N
20250306,120933,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240222,0.00,2555,20240222,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240306,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N
20250306,110930,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240222,0.00,2555,20240222,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240306,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N
20250306,100932,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240222,0.00,2555,20240222,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240306,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N
20250306,090935,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240222,0.00,2555,20240222,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240306,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N
20250305,160923,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240221,0.00,2555,20240221,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240305,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N
20250305,150926,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240221,0.00,2555,20240221,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240305,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N
20250305,140925,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240221,0.00,2555,20240221,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240305,0.00,N,226360,100,23 억,,575582,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 20250306 160934 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 2.42 0 0 2555 2555 2555 2555 2555 2555 2555 24 1280 100 0 5 1 23756732 607 -18.79 0.45 12 0.00 -136.00 5731.00 2555 20240222 0.00 2555 20240222 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240306 0.00 N 226360 100 23 억 575582 N N 0 N 00 N
3 20250306 150934 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 2.42 0 0 2555 2555 2555 2555 2555 2555 2555 24 1280 100 0 5 1 23756732 607 -18.79 0.45 12 0.00 -136.00 5731.00 2555 20240222 0.00 2555 20240222 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240306 0.00 N 226360 100 23 억 575582 N N 0 N 00 N
4 20250306 140933 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 2.42 0 0 2555 2555 2555 2555 2555 2555 2555 24 1280 100 0 5 1 23756732 607 -18.79 0.45 12 0.00 -136.00 5731.00 2555 20240222 0.00 2555 20240222 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240306 0.00 N 226360 100 23 억 575582 N N 0 N 00 N
5 20250306 130934 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 2.42 0 0 2555 2555 2555 2555 2555 2555 2555 24 1280 100 0 5 1 23756732 607 -18.79 0.45 12 0.00 -136.00 5731.00 2555 20240222 0.00 2555 20240222 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240306 0.00 N 226360 100 23 억 575582 N N 0 N 00 N
6 20250306 120933 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 2.42 0 0 2555 2555 2555 2555 2555 2555 2555 24 1280 100 0 5 1 23756732 607 -18.79 0.45 12 0.00 -136.00 5731.00 2555 20240222 0.00 2555 20240222 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240306 0.00 N 226360 100 23 억 575582 N N 0 N 00 N
7 20250306 110930 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 2.42 0 0 2555 2555 2555 2555 2555 2555 2555 24 1280 100 0 5 1 23756732 607 -18.79 0.45 12 0.00 -136.00 5731.00 2555 20240222 0.00 2555 20240222 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240306 0.00 N 226360 100 23 억 575582 N N 0 N 00 N
8 20250306 100932 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 2.42 0 0 2555 2555 2555 2555 2555 2555 2555 24 1280 100 0 5 1 23756732 607 -18.79 0.45 12 0.00 -136.00 5731.00 2555 20240222 0.00 2555 20240222 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240306 0.00 N 226360 100 23 억 575582 N N 0 N 00 N
9 20250306 090935 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 2.42 0 0 2555 2555 2555 2555 2555 2555 2555 24 1280 100 0 5 1 23756732 607 -18.79 0.45 12 0.00 -136.00 5731.00 2555 20240222 0.00 2555 20240222 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240306 0.00 N 226360 100 23 억 575582 N N 0 N 00 N
10 20250305 160923 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 2.42 0 0 2555 2555 2555 2555 2555 2555 2555 24 1280 100 0 5 1 23756732 607 -18.79 0.45 12 0.00 -136.00 5731.00 2555 20240221 0.00 2555 20240221 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240305 0.00 N 226360 100 23 억 575582 N N 0 N 00 N
11 20250305 150926 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 2.42 0 0 2555 2555 2555 2555 2555 2555 2555 24 1280 100 0 5 1 23756732 607 -18.79 0.45 12 0.00 -136.00 5731.00 2555 20240221 0.00 2555 20240221 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240305 0.00 N 226360 100 23 억 575582 N N 0 N 00 N
12 20250305 140925 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 2.42 0 0 2555 2555 2555 2555 2555 2555 2555 24 1280 100 0 5 1 23756732 607 -18.79 0.45 12 0.00 -136.00 5731.00 2555 20240221 0.00 2555 20240221 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240305 0.00 N 226360 100 23 억 575582 N N 0 N 00 N