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
017000/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
20250312,160319,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3045,-30,5,-0.98,160455245,52298,82.39,3075,3120,3015,3995,2155,3075,3068.10,1.31,0,1889,3248,3161,3063,2976,2878,3205,3020,610,920,5000,2090,5,1,11668027,355,4.31,0.34,12,0.45,707.00,8875.00,4280,20240820,-28.86,2170,20240705,40.32,3475,-12.37,20250225,2650,14.91,20250203,4280,-28.86,20240820,2170,40.32,20240705,0.04,N,017000,5000,609 억,,152856,N,N,0,N,00,N
20250312,150320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3050,-25,5,-0.81,156349710,50951,80.27,3075,3120,3015,3995,2155,3075,3068.63,1.31,0,1886,3248,3161,3063,2976,2878,3205,3020,610,920,5000,2090,5,1,11668027,356,4.31,0.34,12,0.44,707.00,8875.00,4280,20240820,-28.74,2170,20240705,40.55,3475,-12.23,20250225,2650,15.09,20250203,4280,-28.74,20240820,2170,40.55,20240705,0.04,N,017000,5000,609 억,,152856,N,N,0,N,00,N
20250312,140319,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3070,-5,5,-0.16,134803830,43912,69.18,3075,3120,3015,3995,2155,3075,3069.86,1.31,0,893,3248,3161,3063,2976,2878,3205,3020,610,920,5000,2090,5,1,11668027,358,4.34,0.35,12,0.38,707.00,8875.00,4280,20240820,-28.27,2170,20240705,41.47,3475,-11.65,20250225,2650,15.85,20250203,4280,-28.27,20240820,2170,41.47,20240705,0.04,N,017000,5000,609 억,,152856,N,N,0,N,00,N
20250312,130319,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3075,0,3,0.00,64598760,20907,32.94,3075,3120,3070,3995,2155,3075,3089.81,1.31,0,-92,3248,3161,3063,2976,2878,3205,3020,610,920,5000,2090,5,1,11668027,359,4.35,0.35,12,0.18,707.00,8875.00,4280,20240820,-28.15,2170,20240705,41.71,3475,-11.51,20250225,2650,16.04,20250203,4280,-28.15,20240820,2170,41.71,20240705,0.04,N,017000,5000,609 억,,152856,N,N,0,N,00,N
20250312,120320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3105,30,2,0.98,43234245,13972,22.01,3075,3120,3075,3995,2155,3075,3094.35,1.31,0,2203,3248,3161,3063,2976,2878,3205,3020,610,920,5000,2090,5,1,11668027,362,4.39,0.35,12,0.12,707.00,8875.00,4280,20240820,-27.45,2170,20240705,43.09,3475,-10.65,20250225,2650,17.17,20250203,4280,-27.45,20240820,2170,43.09,20240705,0.04,N,017000,5000,609 억,,152856,N,N,0,N,00,N
20250312,110317,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3105,30,2,0.98,36078760,11660,18.37,3075,3120,3075,3995,2155,3075,3094.23,1.31,0,2168,3248,3161,3063,2976,2878,3205,3020,610,920,5000,2090,5,1,11668027,362,4.39,0.35,12,0.10,707.00,8875.00,4280,20240820,-27.45,2170,20240705,43.09,3475,-10.65,20250225,2650,17.17,20250203,4280,-27.45,20240820,2170,43.09,20240705,0.04,N,017000,5000,609 억,,152856,N,N,0,N,00,N
20250312,100319,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3090,15,2,0.49,28504595,9216,14.52,3075,3120,3075,3995,2155,3075,3092.95,1.31,0,649,3248,3161,3063,2976,2878,3205,3020,610,920,5000,2090,5,1,11668027,361,4.37,0.35,12,0.08,707.00,8875.00,4280,20240820,-27.80,2170,20240705,42.40,3475,-11.08,20250225,2650,16.60,20250203,4280,-27.80,20240820,2170,42.40,20240705,0.04,N,017000,5000,609 억,,152856,N,N,0,N,00,N
20250312,090320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3085,10,2,0.33,1845490,598,0.94,3075,3100,3075,3995,2155,3075,3086.10,1.31,0,-123,3248,3161,3063,2976,2878,3205,3020,610,920,5000,2090,5,1,11668027,360,4.36,0.35,12,0.01,707.00,8875.00,4280,20240820,-27.92,2170,20240705,42.17,3475,-11.22,20250225,2650,16.42,20250203,4280,-27.92,20240820,2170,42.17,20240705,0.04,N,017000,5000,609 억,,152856,N,N,0,N,00,N
20250311,160317,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3075,55,2,1.82,194111664,63475,195.36,3020,3150,2965,3925,2115,3020,3058.07,1.23,0,8152,3133,3076,3033,2976,2933,3055,2955,610,905,5000,2050,5,1,11668027,359,4.35,0.35,12,0.54,707.00,8875.00,4280,20240820,-28.15,2170,20240705,41.71,3475,-11.51,20250225,2650,16.04,20250203,4280,-28.15,20240820,2170,41.71,20240705,0.04,N,017000,5000,609 억,,143515,N,N,0,N,00,N
20250311,150318,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3055,35,2,1.16,157966109,51826,159.50,3020,3085,2965,3925,2115,3020,3048.01,1.23,0,7325,3133,3076,3033,2976,2933,3055,2955,610,905,5000,2050,5,1,11668027,356,4.32,0.34,12,0.44,707.00,8875.00,4280,20240820,-28.62,2170,20240705,40.78,3475,-12.09,20250225,2650,15.28,20250203,4280,-28.62,20240820,2170,40.78,20240705,0.04,N,017000,5000,609 억,,143515,N,N,0,N,00,N
20250311,140318,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3080,60,2,1.99,136369049,44773,137.80,3020,3085,2965,3925,2115,3020,3045.79,1.23,0,5684,3133,3076,3033,2976,2933,3055,2955,610,905,5000,2050,5,1,11668027,359,4.36,0.35,12,0.38,707.00,8875.00,4280,20240820,-28.04,2170,20240705,41.94,3475,-11.37,20250225,2650,16.23,20250203,4280,-28.04,20240820,2170,41.94,20240705,0.04,N,017000,5000,609 억,,143515,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 160319 57 100.00 KOSDAQ 건설 N N N N N 3045 -30 5 -0.98 160455245 52298 82.39 3075 3120 3015 3995 2155 3075 3068.10 1.31 0 1889 3248 3161 3063 2976 2878 3205 3020 610 920 5000 2090 5 1 11668027 355 4.31 0.34 12 0.45 707.00 8875.00 4280 20240820 -28.86 2170 20240705 40.32 3475 -12.37 20250225 2650 14.91 20250203 4280 -28.86 20240820 2170 40.32 20240705 0.04 N 017000 5000 609 억 152856 N N 0 N 00 N
3 20250312 150320 57 100.00 KOSDAQ 건설 N N N N N 3050 -25 5 -0.81 156349710 50951 80.27 3075 3120 3015 3995 2155 3075 3068.63 1.31 0 1886 3248 3161 3063 2976 2878 3205 3020 610 920 5000 2090 5 1 11668027 356 4.31 0.34 12 0.44 707.00 8875.00 4280 20240820 -28.74 2170 20240705 40.55 3475 -12.23 20250225 2650 15.09 20250203 4280 -28.74 20240820 2170 40.55 20240705 0.04 N 017000 5000 609 억 152856 N N 0 N 00 N
4 20250312 140319 57 100.00 KOSDAQ 건설 N N N N N 3070 -5 5 -0.16 134803830 43912 69.18 3075 3120 3015 3995 2155 3075 3069.86 1.31 0 893 3248 3161 3063 2976 2878 3205 3020 610 920 5000 2090 5 1 11668027 358 4.34 0.35 12 0.38 707.00 8875.00 4280 20240820 -28.27 2170 20240705 41.47 3475 -11.65 20250225 2650 15.85 20250203 4280 -28.27 20240820 2170 41.47 20240705 0.04 N 017000 5000 609 억 152856 N N 0 N 00 N
5 20250312 130319 57 100.00 KOSDAQ 건설 N N N N N 3075 0 3 0.00 64598760 20907 32.94 3075 3120 3070 3995 2155 3075 3089.81 1.31 0 -92 3248 3161 3063 2976 2878 3205 3020 610 920 5000 2090 5 1 11668027 359 4.35 0.35 12 0.18 707.00 8875.00 4280 20240820 -28.15 2170 20240705 41.71 3475 -11.51 20250225 2650 16.04 20250203 4280 -28.15 20240820 2170 41.71 20240705 0.04 N 017000 5000 609 억 152856 N N 0 N 00 N
6 20250312 120320 57 100.00 KOSDAQ 건설 N N N N N 3105 30 2 0.98 43234245 13972 22.01 3075 3120 3075 3995 2155 3075 3094.35 1.31 0 2203 3248 3161 3063 2976 2878 3205 3020 610 920 5000 2090 5 1 11668027 362 4.39 0.35 12 0.12 707.00 8875.00 4280 20240820 -27.45 2170 20240705 43.09 3475 -10.65 20250225 2650 17.17 20250203 4280 -27.45 20240820 2170 43.09 20240705 0.04 N 017000 5000 609 억 152856 N N 0 N 00 N
7 20250312 110317 57 100.00 KOSDAQ 건설 N N N N N 3105 30 2 0.98 36078760 11660 18.37 3075 3120 3075 3995 2155 3075 3094.23 1.31 0 2168 3248 3161 3063 2976 2878 3205 3020 610 920 5000 2090 5 1 11668027 362 4.39 0.35 12 0.10 707.00 8875.00 4280 20240820 -27.45 2170 20240705 43.09 3475 -10.65 20250225 2650 17.17 20250203 4280 -27.45 20240820 2170 43.09 20240705 0.04 N 017000 5000 609 억 152856 N N 0 N 00 N
8 20250312 100319 57 100.00 KOSDAQ 건설 N N N N N 3090 15 2 0.49 28504595 9216 14.52 3075 3120 3075 3995 2155 3075 3092.95 1.31 0 649 3248 3161 3063 2976 2878 3205 3020 610 920 5000 2090 5 1 11668027 361 4.37 0.35 12 0.08 707.00 8875.00 4280 20240820 -27.80 2170 20240705 42.40 3475 -11.08 20250225 2650 16.60 20250203 4280 -27.80 20240820 2170 42.40 20240705 0.04 N 017000 5000 609 억 152856 N N 0 N 00 N
9 20250312 090320 57 100.00 KOSDAQ 건설 N N N N N 3085 10 2 0.33 1845490 598 0.94 3075 3100 3075 3995 2155 3075 3086.10 1.31 0 -123 3248 3161 3063 2976 2878 3205 3020 610 920 5000 2090 5 1 11668027 360 4.36 0.35 12 0.01 707.00 8875.00 4280 20240820 -27.92 2170 20240705 42.17 3475 -11.22 20250225 2650 16.42 20250203 4280 -27.92 20240820 2170 42.17 20240705 0.04 N 017000 5000 609 억 152856 N N 0 N 00 N
10 20250311 160317 57 100.00 KOSDAQ 건설 N N N N N 3075 55 2 1.82 194111664 63475 195.36 3020 3150 2965 3925 2115 3020 3058.07 1.23 0 8152 3133 3076 3033 2976 2933 3055 2955 610 905 5000 2050 5 1 11668027 359 4.35 0.35 12 0.54 707.00 8875.00 4280 20240820 -28.15 2170 20240705 41.71 3475 -11.51 20250225 2650 16.04 20250203 4280 -28.15 20240820 2170 41.71 20240705 0.04 N 017000 5000 609 억 143515 N N 0 N 00 N
11 20250311 150318 57 100.00 KOSDAQ 건설 N N N N N 3055 35 2 1.16 157966109 51826 159.50 3020 3085 2965 3925 2115 3020 3048.01 1.23 0 7325 3133 3076 3033 2976 2933 3055 2955 610 905 5000 2050 5 1 11668027 356 4.32 0.34 12 0.44 707.00 8875.00 4280 20240820 -28.62 2170 20240705 40.78 3475 -12.09 20250225 2650 15.28 20250203 4280 -28.62 20240820 2170 40.78 20240705 0.04 N 017000 5000 609 억 143515 N N 0 N 00 N
12 20250311 140318 57 100.00 KOSDAQ 건설 N N N N N 3080 60 2 1.99 136369049 44773 137.80 3020 3085 2965 3925 2115 3020 3045.79 1.23 0 5684 3133 3076 3033 2976 2933 3055 2955 610 905 5000 2050 5 1 11668027 359 4.36 0.35 12 0.38 707.00 8875.00 4280 20240820 -28.04 2170 20240705 41.94 3475 -11.37 20250225 2650 16.23 20250203 4280 -28.04 20240820 2170 41.94 20240705 0.04 N 017000 5000 609 억 143515 N N 0 N 00 N