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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160957,58,100.00,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,-136.00,5731.00,2555,20240229,0.00,2555,20240229,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240313,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N
20250313,150958,58,100.00,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,-136.00,5731.00,2555,20240229,0.00,2555,20240229,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240313,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N
20250313,140958,58,100.00,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,-136.00,5731.00,2555,20240229,0.00,2555,20240229,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240313,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N
20250313,130958,58,100.00,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,-136.00,5731.00,2555,20240229,0.00,2555,20240229,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240313,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N
20250313,120958,58,100.00,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,-136.00,5731.00,2555,20240229,0.00,2555,20240229,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240313,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N
20250313,110959,58,100.00,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,-136.00,5731.00,2555,20240229,0.00,2555,20240229,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240313,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N
20250313,100957,58,100.00,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,-136.00,5731.00,2555,20240229,0.00,2555,20240229,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240313,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N
20250313,091000,58,100.00,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,-136.00,5731.00,2555,20240229,0.00,2555,20240229,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240313,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N
20250312,160952,58,100.00,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,-136.00,5731.00,2555,20240228,0.00,2555,20240228,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240312,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N
20250312,150954,58,100.00,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,-136.00,5731.00,2555,20240228,0.00,2555,20240228,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240312,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N
20250312,140951,58,100.00,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,-136.00,5731.00,2555,20240228,0.00,2555,20240228,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240312,0.00,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 20250313 160957 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 20240229 0.00 2555 20240229 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240313 0.00 N 226360 100 23 억 575582 N N 0 N 00 N
3 20250313 150958 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 20240229 0.00 2555 20240229 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240313 0.00 N 226360 100 23 억 575582 N N 0 N 00 N
4 20250313 140958 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 20240229 0.00 2555 20240229 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240313 0.00 N 226360 100 23 억 575582 N N 0 N 00 N
5 20250313 130958 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 20240229 0.00 2555 20240229 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240313 0.00 N 226360 100 23 억 575582 N N 0 N 00 N
6 20250313 120958 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 20240229 0.00 2555 20240229 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240313 0.00 N 226360 100 23 억 575582 N N 0 N 00 N
7 20250313 110959 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 20240229 0.00 2555 20240229 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240313 0.00 N 226360 100 23 억 575582 N N 0 N 00 N
8 20250313 100957 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 20240229 0.00 2555 20240229 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240313 0.00 N 226360 100 23 억 575582 N N 0 N 00 N
9 20250313 091000 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 20240229 0.00 2555 20240229 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240313 0.00 N 226360 100 23 억 575582 N N 0 N 00 N
10 20250312 160952 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 20240228 0.00 2555 20240228 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240312 0.00 N 226360 100 23 억 575582 N N 0 N 00 N
11 20250312 150954 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 20240228 0.00 2555 20240228 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240312 0.00 N 226360 100 23 억 575582 N N 0 N 00 N
12 20250312 140951 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 20240228 0.00 2555 20240228 0.00 2555 0.00 20250102 2555 0.00 20250102 2555 0.00 20240423 319 700.94 20240312 0.00 N 226360 100 23 억 575582 N N 0 N 00 N