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
025950/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
20250312,160352,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,49350,950,2,1.96,8716038150,176286,47.77,48400,50500,47850,62900,33900,48400,49443.09,0.18,0,16572,55600,52000,49800,46200,44000,50900,45100,42,14500,500,30000,50,1,8400000,4145,52.95,4.29,12,2.10,932.00,11512.00,73300,20241210,-32.67,14010,20241120,252.25,59700,-17.34,20250115,38950,26.70,20250123,73300,-32.67,20241210,14010,252.25,20241120,0.64,N,025950,500,42 억,,15415,N,N,0,N,00,N
20250312,150352,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,48700,300,2,0.62,8193930950,165598,44.87,48400,50500,47850,62900,33900,48400,49481.33,0.18,0,16552,55600,52000,49800,46200,44000,50900,45100,42,14500,500,30000,50,1,8400000,4091,52.25,4.23,12,1.97,932.00,11512.00,73300,20241210,-33.56,14010,20241120,247.61,59700,-18.43,20250115,38950,25.03,20250123,73300,-33.56,20241210,14010,247.61,20241120,0.64,N,025950,500,42 억,,15415,N,N,0,N,00,N
20250312,140351,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,49900,1500,2,3.10,6735597200,135858,36.81,48400,50500,47850,62900,33900,48400,49578.85,0.18,0,17755,55600,52000,49800,46200,44000,50900,45100,42,14500,500,30000,50,1,8400000,4192,53.54,4.33,12,1.62,932.00,11512.00,73300,20241210,-31.92,14010,20241120,256.17,59700,-16.42,20250115,38950,28.11,20250123,73300,-31.92,20241210,14010,256.17,20241120,0.64,N,025950,500,42 억,,15415,N,N,0,N,00,N
20250312,130351,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,49850,1450,2,3.00,6199560775,125093,33.89,48400,50500,47850,62900,33900,48400,49560.29,0.18,0,15296,55600,52000,49800,46200,44000,50900,45100,42,14500,500,30000,50,1,8400000,4187,53.49,4.33,12,1.49,932.00,11512.00,73300,20241210,-31.99,14010,20241120,255.82,59700,-16.50,20250115,38950,27.98,20250123,73300,-31.99,20241210,14010,255.82,20241120,0.64,N,025950,500,42 억,,15415,N,N,0,N,00,N
20250312,120352,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,50000,1600,2,3.31,5737141750,115818,31.38,48400,50500,47850,62900,33900,48400,49536.55,0.18,0,15886,55600,52000,49800,46200,44000,50900,45100,42,14500,500,30000,100,1,8400000,4200,53.65,4.34,12,1.38,932.00,11512.00,73300,20241210,-31.79,14010,20241120,256.89,59700,-16.25,20250115,38950,28.37,20250123,73300,-31.79,20241210,14010,256.89,20241120,0.64,N,025950,500,42 억,,15415,N,N,0,N,00,N
20250312,110349,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,49950,1550,2,3.20,4616665500,93522,25.34,48400,50500,47850,62900,33900,48400,49365.24,0.18,0,8436,55600,52000,49800,46200,44000,50900,45100,42,14500,500,30000,50,1,8400000,4196,53.59,4.34,12,1.11,932.00,11512.00,73300,20241210,-31.86,14010,20241120,256.53,59700,-16.33,20250115,38950,28.24,20250123,73300,-31.86,20241210,14010,256.53,20241120,0.64,N,025950,500,42 억,,15415,N,N,0,N,00,N
20250312,100351,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,50300,1900,2,3.93,3615292100,73396,19.89,48400,50500,47850,62900,33900,48400,49258.20,0.18,0,6577,55600,52000,49800,46200,44000,50900,45100,42,14500,500,30000,100,1,8400000,4225,53.97,4.37,12,0.87,932.00,11512.00,73300,20241210,-31.38,14010,20241120,259.03,59700,-15.75,20250115,38950,29.14,20250123,73300,-31.38,20241210,14010,259.03,20241120,0.64,N,025950,500,42 억,,15415,N,N,0,N,00,N
20250312,090352,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,48350,-50,5,-0.10,499951450,10297,2.79,48400,48850,48300,62900,33900,48400,48554.21,0.18,0,120,55600,52000,49800,46200,44000,50900,45100,42,14500,500,30000,50,1,8400000,4061,51.88,4.20,12,0.12,932.00,11512.00,73300,20241210,-34.04,14010,20241120,245.11,59700,-19.01,20250115,38950,24.13,20250123,73300,-34.04,20241210,14010,245.11,20241120,0.64,N,025950,500,42 억,,15415,N,N,0,N,00,N
20250311,160348,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,48400,-3500,5,-6.74,18286097350,365072,125.08,51400,53400,47600,67400,36400,51900,50093.08,0.71,0,-44933,55666,53782,50716,48832,45766,54725,49775,42,15500,500,32170,50,1,8400000,4066,51.93,4.20,12,4.35,932.00,11512.00,73300,20241210,-33.97,14010,20241120,245.47,59700,-18.93,20250115,38950,24.26,20250123,73300,-33.97,20241210,14010,245.47,20241120,0.66,N,025950,500,42 억,,59734,N,N,0,N,00,N
20250311,150350,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,48600,-3300,5,-6.36,17194173025,342538,117.36,51400,53400,47600,67400,36400,51900,50196.35,0.71,0,-43226,55666,53782,50716,48832,45766,54725,49775,42,15500,500,32170,50,1,8400000,4082,52.15,4.22,12,4.08,932.00,11512.00,73300,20241210,-33.70,14010,20241120,246.90,59700,-18.59,20250115,38950,24.78,20250123,73300,-33.70,20241210,14010,246.90,20241120,0.66,N,025950,500,42 억,,59734,N,N,0,N,00,N
20250311,140350,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,49200,-2700,5,-5.20,15832610700,314607,107.79,51400,53400,47600,67400,36400,51900,50324.99,0.71,0,-38158,55666,53782,50716,48832,45766,54725,49775,42,15500,500,32170,50,1,8400000,4133,52.79,4.27,12,3.75,932.00,11512.00,73300,20241210,-32.88,14010,20241120,251.18,59700,-17.59,20250115,38950,26.32,20250123,73300,-32.88,20241210,14010,251.18,20241120,0.66,N,025950,500,42 억,,59734,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 160352 57 100.00 KOSDAQ 건설 N N N N N 49350 950 2 1.96 8716038150 176286 47.77 48400 50500 47850 62900 33900 48400 49443.09 0.18 0 16572 55600 52000 49800 46200 44000 50900 45100 42 14500 500 30000 50 1 8400000 4145 52.95 4.29 12 2.10 932.00 11512.00 73300 20241210 -32.67 14010 20241120 252.25 59700 -17.34 20250115 38950 26.70 20250123 73300 -32.67 20241210 14010 252.25 20241120 0.64 N 025950 500 42 억 15415 N N 0 N 00 N
3 20250312 150352 57 100.00 KOSDAQ 건설 N N N N N 48700 300 2 0.62 8193930950 165598 44.87 48400 50500 47850 62900 33900 48400 49481.33 0.18 0 16552 55600 52000 49800 46200 44000 50900 45100 42 14500 500 30000 50 1 8400000 4091 52.25 4.23 12 1.97 932.00 11512.00 73300 20241210 -33.56 14010 20241120 247.61 59700 -18.43 20250115 38950 25.03 20250123 73300 -33.56 20241210 14010 247.61 20241120 0.64 N 025950 500 42 억 15415 N N 0 N 00 N
4 20250312 140351 57 100.00 KOSDAQ 건설 N N N N N 49900 1500 2 3.10 6735597200 135858 36.81 48400 50500 47850 62900 33900 48400 49578.85 0.18 0 17755 55600 52000 49800 46200 44000 50900 45100 42 14500 500 30000 50 1 8400000 4192 53.54 4.33 12 1.62 932.00 11512.00 73300 20241210 -31.92 14010 20241120 256.17 59700 -16.42 20250115 38950 28.11 20250123 73300 -31.92 20241210 14010 256.17 20241120 0.64 N 025950 500 42 억 15415 N N 0 N 00 N
5 20250312 130351 57 100.00 KOSDAQ 건설 N N N N N 49850 1450 2 3.00 6199560775 125093 33.89 48400 50500 47850 62900 33900 48400 49560.29 0.18 0 15296 55600 52000 49800 46200 44000 50900 45100 42 14500 500 30000 50 1 8400000 4187 53.49 4.33 12 1.49 932.00 11512.00 73300 20241210 -31.99 14010 20241120 255.82 59700 -16.50 20250115 38950 27.98 20250123 73300 -31.99 20241210 14010 255.82 20241120 0.64 N 025950 500 42 억 15415 N N 0 N 00 N
6 20250312 120352 57 100.00 KOSDAQ 건설 N N N N N 50000 1600 2 3.31 5737141750 115818 31.38 48400 50500 47850 62900 33900 48400 49536.55 0.18 0 15886 55600 52000 49800 46200 44000 50900 45100 42 14500 500 30000 100 1 8400000 4200 53.65 4.34 12 1.38 932.00 11512.00 73300 20241210 -31.79 14010 20241120 256.89 59700 -16.25 20250115 38950 28.37 20250123 73300 -31.79 20241210 14010 256.89 20241120 0.64 N 025950 500 42 억 15415 N N 0 N 00 N
7 20250312 110349 57 100.00 KOSDAQ 건설 N N N N N 49950 1550 2 3.20 4616665500 93522 25.34 48400 50500 47850 62900 33900 48400 49365.24 0.18 0 8436 55600 52000 49800 46200 44000 50900 45100 42 14500 500 30000 50 1 8400000 4196 53.59 4.34 12 1.11 932.00 11512.00 73300 20241210 -31.86 14010 20241120 256.53 59700 -16.33 20250115 38950 28.24 20250123 73300 -31.86 20241210 14010 256.53 20241120 0.64 N 025950 500 42 억 15415 N N 0 N 00 N
8 20250312 100351 57 100.00 KOSDAQ 건설 N N N N N 50300 1900 2 3.93 3615292100 73396 19.89 48400 50500 47850 62900 33900 48400 49258.20 0.18 0 6577 55600 52000 49800 46200 44000 50900 45100 42 14500 500 30000 100 1 8400000 4225 53.97 4.37 12 0.87 932.00 11512.00 73300 20241210 -31.38 14010 20241120 259.03 59700 -15.75 20250115 38950 29.14 20250123 73300 -31.38 20241210 14010 259.03 20241120 0.64 N 025950 500 42 억 15415 N N 0 N 00 N
9 20250312 090352 57 100.00 KOSDAQ 건설 N N N N N 48350 -50 5 -0.10 499951450 10297 2.79 48400 48850 48300 62900 33900 48400 48554.21 0.18 0 120 55600 52000 49800 46200 44000 50900 45100 42 14500 500 30000 50 1 8400000 4061 51.88 4.20 12 0.12 932.00 11512.00 73300 20241210 -34.04 14010 20241120 245.11 59700 -19.01 20250115 38950 24.13 20250123 73300 -34.04 20241210 14010 245.11 20241120 0.64 N 025950 500 42 억 15415 N N 0 N 00 N
10 20250311 160348 57 100.00 KOSDAQ 건설 N N N N N 48400 -3500 5 -6.74 18286097350 365072 125.08 51400 53400 47600 67400 36400 51900 50093.08 0.71 0 -44933 55666 53782 50716 48832 45766 54725 49775 42 15500 500 32170 50 1 8400000 4066 51.93 4.20 12 4.35 932.00 11512.00 73300 20241210 -33.97 14010 20241120 245.47 59700 -18.93 20250115 38950 24.26 20250123 73300 -33.97 20241210 14010 245.47 20241120 0.66 N 025950 500 42 억 59734 N N 0 N 00 N
11 20250311 150350 57 100.00 KOSDAQ 건설 N N N N N 48600 -3300 5 -6.36 17194173025 342538 117.36 51400 53400 47600 67400 36400 51900 50196.35 0.71 0 -43226 55666 53782 50716 48832 45766 54725 49775 42 15500 500 32170 50 1 8400000 4082 52.15 4.22 12 4.08 932.00 11512.00 73300 20241210 -33.70 14010 20241120 246.90 59700 -18.59 20250115 38950 24.78 20250123 73300 -33.70 20241210 14010 246.90 20241120 0.66 N 025950 500 42 억 59734 N N 0 N 00 N
12 20250311 140350 57 100.00 KOSDAQ 건설 N N N N N 49200 -2700 5 -5.20 15832610700 314607 107.79 51400 53400 47600 67400 36400 51900 50324.99 0.71 0 -38158 55666 53782 50716 48832 45766 54725 49775 42 15500 500 32170 50 1 8400000 4133 52.79 4.27 12 3.75 932.00 11512.00 73300 20241210 -32.88 14010 20241120 251.18 59700 -17.59 20250115 38950 26.32 20250123 73300 -32.88 20241210 14010 251.18 20241120 0.66 N 025950 500 42 억 59734 N N 0 N 00 N