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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013120/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
20250312,160302,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2325,15,2,0.65,58731385,25206,153.08,2300,2365,2300,3000,1620,2310,2330.06,2.71,0,-10470,2460,2385,2325,2250,2190,2422,2287,454,690,500,1700,5,1,90808100,2111,4.96,0.20,12,0.03,469.00,11397.00,3000,20240229,-22.50,2195,20250203,5.92,2440,-4.71,20250227,2195,5.92,20250203,2905,-19.97,20240718,2195,5.92,20250203,0.32,N,013120,500,454 억,,2459410,N,N,5,N,00,N
20250312,150303,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2335,25,2,1.08,49165385,21094,128.11,2300,2365,2300,3000,1620,2310,2330.78,2.71,0,-10351,2460,2385,2325,2250,2190,2422,2287,454,690,500,1700,5,1,90808100,2120,4.98,0.20,12,0.02,469.00,11397.00,3000,20240229,-22.17,2195,20250203,6.38,2440,-4.30,20250227,2195,6.38,20250203,2905,-19.62,20240718,2195,6.38,20250203,0.32,N,013120,500,454 억,,2459410,N,N,5,N,00,N
20250312,140302,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2330,20,2,0.87,33770090,14473,87.90,2300,2365,2300,3000,1620,2310,2333.32,2.71,0,-5311,2460,2385,2325,2250,2190,2422,2287,454,690,500,1700,5,1,90808100,2116,4.97,0.20,12,0.02,469.00,11397.00,3000,20240229,-22.33,2195,20250203,6.15,2440,-4.51,20250227,2195,6.15,20250203,2905,-19.79,20240718,2195,6.15,20250203,0.32,N,013120,500,454 억,,2459410,N,N,5,N,00,N
20250312,130303,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2340,30,2,1.30,28683375,12294,74.66,2300,2365,2300,3000,1620,2310,2333.12,2.71,0,-3977,2460,2385,2325,2250,2190,2422,2287,454,690,500,1700,5,1,90808100,2125,4.99,0.21,12,0.01,469.00,11397.00,3000,20240229,-22.00,2195,20250203,6.61,2440,-4.10,20250227,2195,6.61,20250203,2905,-19.45,20240718,2195,6.61,20250203,0.32,N,013120,500,454 억,,2459410,N,N,5,N,00,N
20250312,120303,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2350,40,2,1.73,27818170,11925,72.42,2300,2365,2300,3000,1620,2310,2332.76,2.71,0,-3672,2460,2385,2325,2250,2190,2422,2287,454,690,500,1700,5,1,90808100,2134,5.01,0.21,12,0.01,469.00,11397.00,3000,20240229,-21.67,2195,20250203,7.06,2440,-3.69,20250227,2195,7.06,20250203,2905,-19.10,20240718,2195,7.06,20250203,0.32,N,013120,500,454 억,,2459410,N,N,5,N,00,N
20250312,110301,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2355,45,2,1.95,25873295,11097,67.39,2300,2365,2300,3000,1620,2310,2331.56,2.71,0,-3047,2460,2385,2325,2250,2190,2422,2287,454,690,500,1700,5,1,90808100,2139,5.02,0.21,12,0.01,469.00,11397.00,3000,20240229,-21.50,2195,20250203,7.29,2440,-3.48,20250227,2195,7.29,20250203,2905,-18.93,20240718,2195,7.29,20250203,0.32,N,013120,500,454 억,,2459410,N,N,5,N,00,N
20250312,100302,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2355,45,2,1.95,23353615,10027,60.90,2300,2360,2300,3000,1620,2310,2329.07,2.71,0,-2311,2460,2385,2325,2250,2190,2422,2287,454,690,500,1700,5,1,90808100,2139,5.02,0.21,12,0.01,469.00,11397.00,3000,20240229,-21.50,2195,20250203,7.29,2440,-3.48,20250227,2195,7.29,20250203,2905,-18.93,20240718,2195,7.29,20250203,0.32,N,013120,500,454 억,,2459410,N,N,5,N,00,N
20250312,090303,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2300,-10,5,-0.43,269100,117,0.71,2300,2300,2300,3000,1620,2310,2300.00,2.71,0,-17,2460,2385,2325,2250,2190,2422,2287,454,690,500,1700,5,1,90808100,2089,4.90,0.20,12,0.00,469.00,11397.00,3000,20240229,-23.33,2195,20250203,4.78,2440,-5.74,20250227,2195,4.78,20250203,2905,-20.83,20240718,2195,4.78,20250203,0.32,N,013120,500,454 억,,2459410,N,N,5,N,00,N
20250311,160301,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2310,-55,5,-2.33,37886810,16463,72.24,2265,2400,2265,3070,1660,2365,2301.32,2.71,0,-3342,2431,2397,2366,2332,2301,2382,2317,454,705,500,1750,5,1,90808100,2098,4.93,0.20,12,0.02,469.00,11397.00,3015,20240227,-23.38,2195,20250203,5.24,2440,-5.33,20250227,2195,5.24,20250203,2905,-20.48,20240718,2195,5.24,20250203,0.32,N,013120,500,454 억,,2458648,N,N,5,N,00,N
20250311,150302,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2305,-60,5,-2.54,36342475,15792,69.29,2265,2400,2265,3070,1660,2365,2301.32,2.71,0,-3307,2431,2397,2366,2332,2301,2382,2317,454,705,500,1750,5,1,90808100,2093,4.91,0.20,12,0.02,469.00,11397.00,3015,20240227,-23.55,2195,20250203,5.01,2440,-5.53,20250227,2195,5.01,20250203,2905,-20.65,20240718,2195,5.01,20250203,0.32,N,013120,500,454 억,,2458648,N,N,0,N,00,N
20250311,140302,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2310,-55,5,-2.33,33697090,14645,64.26,2265,2400,2265,3070,1660,2365,2300.93,2.71,0,-3298,2431,2397,2366,2332,2301,2382,2317,454,705,500,1750,5,1,90808100,2098,4.93,0.20,12,0.02,469.00,11397.00,3015,20240227,-23.38,2195,20250203,5.24,2440,-5.33,20250227,2195,5.24,20250203,2905,-20.48,20240718,2195,5.24,20250203,0.32,N,013120,500,454 억,,2458648,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 20250312 160302 55 60.00 KOSDAQ 건설 N N N Y 60 N 2325 15 2 0.65 58731385 25206 153.08 2300 2365 2300 3000 1620 2310 2330.06 2.71 0 -10470 2460 2385 2325 2250 2190 2422 2287 454 690 500 1700 5 1 90808100 2111 4.96 0.20 12 0.03 469.00 11397.00 3000 20240229 -22.50 2195 20250203 5.92 2440 -4.71 20250227 2195 5.92 20250203 2905 -19.97 20240718 2195 5.92 20250203 0.32 N 013120 500 454 억 2459410 N N 5 N 00 N
3 20250312 150303 55 60.00 KOSDAQ 건설 N N N Y 60 N 2335 25 2 1.08 49165385 21094 128.11 2300 2365 2300 3000 1620 2310 2330.78 2.71 0 -10351 2460 2385 2325 2250 2190 2422 2287 454 690 500 1700 5 1 90808100 2120 4.98 0.20 12 0.02 469.00 11397.00 3000 20240229 -22.17 2195 20250203 6.38 2440 -4.30 20250227 2195 6.38 20250203 2905 -19.62 20240718 2195 6.38 20250203 0.32 N 013120 500 454 억 2459410 N N 5 N 00 N
4 20250312 140302 55 60.00 KOSDAQ 건설 N N N Y 60 N 2330 20 2 0.87 33770090 14473 87.90 2300 2365 2300 3000 1620 2310 2333.32 2.71 0 -5311 2460 2385 2325 2250 2190 2422 2287 454 690 500 1700 5 1 90808100 2116 4.97 0.20 12 0.02 469.00 11397.00 3000 20240229 -22.33 2195 20250203 6.15 2440 -4.51 20250227 2195 6.15 20250203 2905 -19.79 20240718 2195 6.15 20250203 0.32 N 013120 500 454 억 2459410 N N 5 N 00 N
5 20250312 130303 55 60.00 KOSDAQ 건설 N N N Y 60 N 2340 30 2 1.30 28683375 12294 74.66 2300 2365 2300 3000 1620 2310 2333.12 2.71 0 -3977 2460 2385 2325 2250 2190 2422 2287 454 690 500 1700 5 1 90808100 2125 4.99 0.21 12 0.01 469.00 11397.00 3000 20240229 -22.00 2195 20250203 6.61 2440 -4.10 20250227 2195 6.61 20250203 2905 -19.45 20240718 2195 6.61 20250203 0.32 N 013120 500 454 억 2459410 N N 5 N 00 N
6 20250312 120303 55 60.00 KOSDAQ 건설 N N N Y 60 N 2350 40 2 1.73 27818170 11925 72.42 2300 2365 2300 3000 1620 2310 2332.76 2.71 0 -3672 2460 2385 2325 2250 2190 2422 2287 454 690 500 1700 5 1 90808100 2134 5.01 0.21 12 0.01 469.00 11397.00 3000 20240229 -21.67 2195 20250203 7.06 2440 -3.69 20250227 2195 7.06 20250203 2905 -19.10 20240718 2195 7.06 20250203 0.32 N 013120 500 454 억 2459410 N N 5 N 00 N
7 20250312 110301 55 60.00 KOSDAQ 건설 N N N Y 60 N 2355 45 2 1.95 25873295 11097 67.39 2300 2365 2300 3000 1620 2310 2331.56 2.71 0 -3047 2460 2385 2325 2250 2190 2422 2287 454 690 500 1700 5 1 90808100 2139 5.02 0.21 12 0.01 469.00 11397.00 3000 20240229 -21.50 2195 20250203 7.29 2440 -3.48 20250227 2195 7.29 20250203 2905 -18.93 20240718 2195 7.29 20250203 0.32 N 013120 500 454 억 2459410 N N 5 N 00 N
8 20250312 100302 55 60.00 KOSDAQ 건설 N N N Y 60 N 2355 45 2 1.95 23353615 10027 60.90 2300 2360 2300 3000 1620 2310 2329.07 2.71 0 -2311 2460 2385 2325 2250 2190 2422 2287 454 690 500 1700 5 1 90808100 2139 5.02 0.21 12 0.01 469.00 11397.00 3000 20240229 -21.50 2195 20250203 7.29 2440 -3.48 20250227 2195 7.29 20250203 2905 -18.93 20240718 2195 7.29 20250203 0.32 N 013120 500 454 억 2459410 N N 5 N 00 N
9 20250312 090303 55 60.00 KOSDAQ 건설 N N N Y 60 N 2300 -10 5 -0.43 269100 117 0.71 2300 2300 2300 3000 1620 2310 2300.00 2.71 0 -17 2460 2385 2325 2250 2190 2422 2287 454 690 500 1700 5 1 90808100 2089 4.90 0.20 12 0.00 469.00 11397.00 3000 20240229 -23.33 2195 20250203 4.78 2440 -5.74 20250227 2195 4.78 20250203 2905 -20.83 20240718 2195 4.78 20250203 0.32 N 013120 500 454 억 2459410 N N 5 N 00 N
10 20250311 160301 55 60.00 KOSDAQ 건설 N N N Y 60 N 2310 -55 5 -2.33 37886810 16463 72.24 2265 2400 2265 3070 1660 2365 2301.32 2.71 0 -3342 2431 2397 2366 2332 2301 2382 2317 454 705 500 1750 5 1 90808100 2098 4.93 0.20 12 0.02 469.00 11397.00 3015 20240227 -23.38 2195 20250203 5.24 2440 -5.33 20250227 2195 5.24 20250203 2905 -20.48 20240718 2195 5.24 20250203 0.32 N 013120 500 454 억 2458648 N N 5 N 00 N
11 20250311 150302 55 60.00 KOSDAQ 건설 N N N Y 60 N 2305 -60 5 -2.54 36342475 15792 69.29 2265 2400 2265 3070 1660 2365 2301.32 2.71 0 -3307 2431 2397 2366 2332 2301 2382 2317 454 705 500 1750 5 1 90808100 2093 4.91 0.20 12 0.02 469.00 11397.00 3015 20240227 -23.55 2195 20250203 5.01 2440 -5.53 20250227 2195 5.01 20250203 2905 -20.65 20240718 2195 5.01 20250203 0.32 N 013120 500 454 억 2458648 N N 0 N 00 N
12 20250311 140302 55 60.00 KOSDAQ 건설 N N N Y 60 N 2310 -55 5 -2.33 33697090 14645 64.26 2265 2400 2265 3070 1660 2365 2300.93 2.71 0 -3298 2431 2397 2366 2332 2301 2382 2317 454 705 500 1750 5 1 90808100 2098 4.93 0.20 12 0.02 469.00 11397.00 3015 20240227 -23.38 2195 20250203 5.24 2440 -5.33 20250227 2195 5.24 20250203 2905 -20.48 20240718 2195 5.24 20250203 0.32 N 013120 500 454 억 2458648 N N 0 N 00 N