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
054940/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
20250312,160537,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,740,4,2,0.54,54681895,73933,57.80,736,746,735,956,516,736,739.61,2.31,0,4706,755,745,735,725,715,740,720,166,220,500,510,1,1,33173548,245,-32.17,0.40,12,0.22,-23.00,1836.00,888,20250221,-16.67,623,20240805,18.78,888,-16.67,20250221,689,7.40,20250203,888,-16.67,20250221,623,18.78,20240805,0.01,N,054940,500,165 억,,765152,N,N,0,N,00,N
20250312,150538,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,741,5,2,0.68,53119041,71821,56.15,736,746,735,956,516,736,739.60,2.31,0,6428,755,745,735,725,715,740,720,166,220,500,510,1,1,33173548,246,-32.22,0.40,12,0.22,-23.00,1836.00,888,20250221,-16.55,623,20240805,18.94,888,-16.55,20250221,689,7.55,20250203,888,-16.55,20250221,623,18.94,20240805,0.01,N,054940,500,165 억,,765152,N,N,0,N,00,N
20250312,140537,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,740,4,2,0.54,41727574,56425,44.11,736,746,736,956,516,736,739.52,2.31,0,4851,755,745,735,725,715,740,720,166,220,500,510,1,1,33173548,245,-32.17,0.40,12,0.17,-23.00,1836.00,888,20250221,-16.67,623,20240805,18.78,888,-16.67,20250221,689,7.40,20250203,888,-16.67,20250221,623,18.78,20240805,0.01,N,054940,500,165 억,,765152,N,N,0,N,00,N
20250312,130537,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,743,7,2,0.95,36795157,49742,38.89,736,746,736,956,516,736,739.72,2.31,0,4352,755,745,735,725,715,740,720,166,220,500,510,1,1,33173548,246,-32.30,0.40,12,0.15,-23.00,1836.00,888,20250221,-16.33,623,20240805,19.26,888,-16.33,20250221,689,7.84,20250203,888,-16.33,20250221,623,19.26,20240805,0.01,N,054940,500,165 억,,765152,N,N,0,N,00,N
20250312,120539,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,743,7,2,0.95,30181975,40835,31.92,736,746,736,956,516,736,739.12,2.31,0,3793,755,745,735,725,715,740,720,166,220,500,510,1,1,33173548,246,-32.30,0.40,12,0.12,-23.00,1836.00,888,20250221,-16.33,623,20240805,19.26,888,-16.33,20250221,689,7.84,20250203,888,-16.33,20250221,623,19.26,20240805,0.01,N,054940,500,165 억,,765152,N,N,0,N,00,N
20250312,110535,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,738,2,2,0.27,24809099,33588,26.26,736,746,736,956,516,736,738.63,2.31,0,3745,755,745,735,725,715,740,720,166,220,500,510,1,1,33173548,245,-32.09,0.40,12,0.10,-23.00,1836.00,888,20250221,-16.89,623,20240805,18.46,888,-16.89,20250221,689,7.11,20250203,888,-16.89,20250221,623,18.46,20240805,0.01,N,054940,500,165 억,,765152,N,N,0,N,00,N
20250312,100537,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,739,3,2,0.41,10575463,14329,11.20,736,746,736,956,516,736,738.05,2.31,0,979,755,745,735,725,715,740,720,166,220,500,510,1,1,33173548,245,-32.13,0.40,12,0.04,-23.00,1836.00,888,20250221,-16.78,623,20240805,18.62,888,-16.78,20250221,689,7.26,20250203,888,-16.78,20250221,623,18.62,20240805,0.01,N,054940,500,165 억,,765152,N,N,0,N,00,N
20250312,090539,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,740,4,2,0.54,2157860,2927,2.29,736,746,736,956,516,736,737.23,2.31,0,672,755,745,735,725,715,740,720,166,220,500,510,1,1,33173548,245,-32.17,0.40,12,0.01,-23.00,1836.00,888,20250221,-16.67,623,20240805,18.78,888,-16.67,20250221,689,7.40,20250203,888,-16.67,20250221,623,18.78,20240805,0.01,N,054940,500,165 억,,765152,N,N,0,N,00,N
20250311,160532,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,736,-13,5,-1.74,93454095,127916,159.00,745,745,725,973,525,749,730.56,2.29,0,5170,772,760,749,737,726,766,743,166,224,500,520,1,1,33173548,244,-32.00,0.40,12,0.39,-23.00,1836.00,888,20250221,-17.12,623,20240805,18.14,888,-17.12,20250221,689,6.82,20250203,888,-17.12,20250221,623,18.14,20240805,0.01,N,054940,500,165 억,,759996,N,N,0,N,00,N
20250311,150535,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,743,-6,5,-0.80,88986335,121879,151.49,745,745,725,973,525,749,730.12,2.29,0,5178,772,760,749,737,726,766,743,166,224,500,520,1,1,33173548,246,-32.30,0.40,12,0.37,-23.00,1836.00,888,20250221,-16.33,623,20240805,19.26,888,-16.33,20250221,689,7.84,20250203,888,-16.33,20250221,623,19.26,20240805,0.01,N,054940,500,165 억,,759996,N,N,0,N,00,N
20250311,140535,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,743,-6,5,-0.80,87042112,119262,148.24,745,745,725,973,525,749,729.84,2.29,0,5303,772,760,749,737,726,766,743,166,224,500,520,1,1,33173548,246,-32.30,0.40,12,0.36,-23.00,1836.00,888,20250221,-16.33,623,20240805,19.26,888,-16.33,20250221,689,7.84,20250203,888,-16.33,20250221,623,19.26,20240805,0.01,N,054940,500,165 억,,759996,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 160537 57 100.00 KOSDAQ 건설 N N N N N 740 4 2 0.54 54681895 73933 57.80 736 746 735 956 516 736 739.61 2.31 0 4706 755 745 735 725 715 740 720 166 220 500 510 1 1 33173548 245 -32.17 0.40 12 0.22 -23.00 1836.00 888 20250221 -16.67 623 20240805 18.78 888 -16.67 20250221 689 7.40 20250203 888 -16.67 20250221 623 18.78 20240805 0.01 N 054940 500 165 억 765152 N N 0 N 00 N
3 20250312 150538 57 100.00 KOSDAQ 건설 N N N N N 741 5 2 0.68 53119041 71821 56.15 736 746 735 956 516 736 739.60 2.31 0 6428 755 745 735 725 715 740 720 166 220 500 510 1 1 33173548 246 -32.22 0.40 12 0.22 -23.00 1836.00 888 20250221 -16.55 623 20240805 18.94 888 -16.55 20250221 689 7.55 20250203 888 -16.55 20250221 623 18.94 20240805 0.01 N 054940 500 165 억 765152 N N 0 N 00 N
4 20250312 140537 57 100.00 KOSDAQ 건설 N N N N N 740 4 2 0.54 41727574 56425 44.11 736 746 736 956 516 736 739.52 2.31 0 4851 755 745 735 725 715 740 720 166 220 500 510 1 1 33173548 245 -32.17 0.40 12 0.17 -23.00 1836.00 888 20250221 -16.67 623 20240805 18.78 888 -16.67 20250221 689 7.40 20250203 888 -16.67 20250221 623 18.78 20240805 0.01 N 054940 500 165 억 765152 N N 0 N 00 N
5 20250312 130537 57 100.00 KOSDAQ 건설 N N N N N 743 7 2 0.95 36795157 49742 38.89 736 746 736 956 516 736 739.72 2.31 0 4352 755 745 735 725 715 740 720 166 220 500 510 1 1 33173548 246 -32.30 0.40 12 0.15 -23.00 1836.00 888 20250221 -16.33 623 20240805 19.26 888 -16.33 20250221 689 7.84 20250203 888 -16.33 20250221 623 19.26 20240805 0.01 N 054940 500 165 억 765152 N N 0 N 00 N
6 20250312 120539 57 100.00 KOSDAQ 건설 N N N N N 743 7 2 0.95 30181975 40835 31.92 736 746 736 956 516 736 739.12 2.31 0 3793 755 745 735 725 715 740 720 166 220 500 510 1 1 33173548 246 -32.30 0.40 12 0.12 -23.00 1836.00 888 20250221 -16.33 623 20240805 19.26 888 -16.33 20250221 689 7.84 20250203 888 -16.33 20250221 623 19.26 20240805 0.01 N 054940 500 165 억 765152 N N 0 N 00 N
7 20250312 110535 57 100.00 KOSDAQ 건설 N N N N N 738 2 2 0.27 24809099 33588 26.26 736 746 736 956 516 736 738.63 2.31 0 3745 755 745 735 725 715 740 720 166 220 500 510 1 1 33173548 245 -32.09 0.40 12 0.10 -23.00 1836.00 888 20250221 -16.89 623 20240805 18.46 888 -16.89 20250221 689 7.11 20250203 888 -16.89 20250221 623 18.46 20240805 0.01 N 054940 500 165 억 765152 N N 0 N 00 N
8 20250312 100537 57 100.00 KOSDAQ 건설 N N N N N 739 3 2 0.41 10575463 14329 11.20 736 746 736 956 516 736 738.05 2.31 0 979 755 745 735 725 715 740 720 166 220 500 510 1 1 33173548 245 -32.13 0.40 12 0.04 -23.00 1836.00 888 20250221 -16.78 623 20240805 18.62 888 -16.78 20250221 689 7.26 20250203 888 -16.78 20250221 623 18.62 20240805 0.01 N 054940 500 165 억 765152 N N 0 N 00 N
9 20250312 090539 57 100.00 KOSDAQ 건설 N N N N N 740 4 2 0.54 2157860 2927 2.29 736 746 736 956 516 736 737.23 2.31 0 672 755 745 735 725 715 740 720 166 220 500 510 1 1 33173548 245 -32.17 0.40 12 0.01 -23.00 1836.00 888 20250221 -16.67 623 20240805 18.78 888 -16.67 20250221 689 7.40 20250203 888 -16.67 20250221 623 18.78 20240805 0.01 N 054940 500 165 억 765152 N N 0 N 00 N
10 20250311 160532 57 100.00 KOSDAQ 건설 N N N N N 736 -13 5 -1.74 93454095 127916 159.00 745 745 725 973 525 749 730.56 2.29 0 5170 772 760 749 737 726 766 743 166 224 500 520 1 1 33173548 244 -32.00 0.40 12 0.39 -23.00 1836.00 888 20250221 -17.12 623 20240805 18.14 888 -17.12 20250221 689 6.82 20250203 888 -17.12 20250221 623 18.14 20240805 0.01 N 054940 500 165 억 759996 N N 0 N 00 N
11 20250311 150535 57 100.00 KOSDAQ 건설 N N N N N 743 -6 5 -0.80 88986335 121879 151.49 745 745 725 973 525 749 730.12 2.29 0 5178 772 760 749 737 726 766 743 166 224 500 520 1 1 33173548 246 -32.30 0.40 12 0.37 -23.00 1836.00 888 20250221 -16.33 623 20240805 19.26 888 -16.33 20250221 689 7.84 20250203 888 -16.33 20250221 623 19.26 20240805 0.01 N 054940 500 165 억 759996 N N 0 N 00 N
12 20250311 140535 57 100.00 KOSDAQ 건설 N N N N N 743 -6 5 -0.80 87042112 119262 148.24 745 745 725 973 525 749 729.84 2.29 0 5303 772 760 749 737 726 766 743 166 224 500 520 1 1 33173548 246 -32.30 0.40 12 0.36 -23.00 1836.00 888 20250221 -16.33 623 20240805 19.26 888 -16.33 20250221 689 7.84 20250203 888 -16.33 20250221 623 19.26 20240805 0.01 N 054940 500 165 억 759996 N N 0 N 00 N