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
056730/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
20250312,160540,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,670,-7,5,-1.03,14396835,21506,69.45,676,677,660,880,474,677,669.43,1.25,0,-28,694,685,670,661,646,690,666,371,203,500,480,1,1,74111186,497,3.85,0.63,12,0.03,174.00,1056.00,1303,20240605,-48.58,630,20250122,6.35,775,-13.55,20250227,630,6.35,20250122,1303,-48.58,20240605,630,6.35,20250122,0.00,N,056730,500,370 억,,927293,N,N,0,N,00,N
20250312,150540,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,667,-10,5,-1.48,13652246,20392,65.85,676,677,660,880,474,677,669.49,1.25,0,34,694,685,670,661,646,690,666,371,203,500,480,1,1,74111186,494,3.83,0.63,12,0.03,174.00,1056.00,1303,20240605,-48.81,630,20250122,5.87,775,-13.94,20250227,630,5.87,20250122,1303,-48.81,20240605,630,5.87,20250122,0.00,N,056730,500,370 억,,927293,N,N,0,N,00,N
20250312,140539,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,667,-10,5,-1.48,13333424,19914,64.31,676,677,660,880,474,677,669.55,1.25,0,36,694,685,670,661,646,690,666,371,203,500,480,1,1,74111186,494,3.83,0.63,12,0.03,174.00,1056.00,1303,20240605,-48.81,630,20250122,5.87,775,-13.94,20250227,630,5.87,20250122,1303,-48.81,20240605,630,5.87,20250122,0.00,N,056730,500,370 억,,927293,N,N,0,N,00,N
20250312,130540,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,667,-10,5,-1.48,13069797,19518,63.03,676,677,660,880,474,677,669.63,1.25,0,37,694,685,670,661,646,690,666,371,203,500,480,1,1,74111186,494,3.83,0.63,12,0.03,174.00,1056.00,1303,20240605,-48.81,630,20250122,5.87,775,-13.94,20250227,630,5.87,20250122,1303,-48.81,20240605,630,5.87,20250122,0.00,N,056730,500,370 억,,927293,N,N,0,N,00,N
20250312,120542,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,671,-6,5,-0.89,8680646,12910,41.69,676,677,668,880,474,677,672.40,1.25,0,25,694,685,670,661,646,690,666,371,203,500,480,1,1,74111186,497,3.86,0.64,12,0.02,174.00,1056.00,1303,20240605,-48.50,630,20250122,6.51,775,-13.42,20250227,630,6.51,20250122,1303,-48.50,20240605,630,6.51,20250122,0.00,N,056730,500,370 억,,927293,N,N,0,N,00,N
20250312,110537,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,672,-5,5,-0.74,7212596,10724,34.63,676,677,668,880,474,677,672.57,1.25,0,24,694,685,670,661,646,690,666,371,203,500,480,1,1,74111186,498,3.86,0.64,12,0.01,174.00,1056.00,1303,20240605,-48.43,630,20250122,6.67,775,-13.29,20250227,630,6.67,20250122,1303,-48.43,20240605,630,6.67,20250122,0.00,N,056730,500,370 억,,927293,N,N,0,N,00,N
20250312,100540,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,672,-5,5,-0.74,6799626,10108,32.64,676,677,668,880,474,677,672.70,1.25,0,-1,694,685,670,661,646,690,666,371,203,500,480,1,1,74111186,498,3.86,0.64,12,0.01,174.00,1056.00,1303,20240605,-48.43,630,20250122,6.67,775,-13.29,20250227,630,6.67,20250122,1303,-48.43,20240605,630,6.67,20250122,0.00,N,056730,500,370 억,,927293,N,N,0,N,00,N
20250312,090541,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,677,0,3,0.00,2645870,3914,12.64,676,677,676,880,474,677,676.00,1.25,0,0,694,685,670,661,646,690,666,371,203,500,480,1,1,74111186,502,3.89,0.64,12,0.01,174.00,1056.00,1303,20240605,-48.04,630,20250122,7.46,775,-12.65,20250227,630,7.46,20250122,1303,-48.04,20240605,630,7.46,20250122,0.00,N,056730,500,370 억,,927293,N,N,0,N,00,N
20250311,160534,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,677,5,2,0.74,20438276,30966,307.97,670,679,655,873,471,672,660.02,1.25,0,-260,689,680,671,662,653,685,667,371,201,500,480,1,1,74111186,502,3.89,0.64,12,0.04,174.00,1056.00,1303,20240605,-48.04,630,20250122,7.46,775,-12.65,20250227,630,7.46,20250122,1303,-48.04,20240605,630,7.46,20250122,0.00,N,056730,500,370 억,,927553,N,N,0,N,00,N
20250311,150538,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,655,-17,5,-2.53,13100941,19866,197.57,670,672,655,873,471,672,659.47,1.25,0,197,689,680,671,662,653,685,667,371,201,500,480,1,1,74111186,485,3.76,0.62,12,0.03,174.00,1056.00,1303,20240605,-49.73,630,20250122,3.97,775,-15.48,20250227,630,3.97,20250122,1303,-49.73,20240605,630,3.97,20250122,0.00,N,056730,500,370 억,,927553,N,N,0,N,00,N
20250311,140538,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,657,-15,5,-2.23,9617014,14552,144.72,670,672,657,873,471,672,660.87,1.25,0,197,689,680,671,662,653,685,667,371,201,500,480,1,1,74111186,487,3.78,0.62,12,0.02,174.00,1056.00,1303,20240605,-49.58,630,20250122,4.29,775,-15.23,20250227,630,4.29,20250122,1303,-49.58,20240605,630,4.29,20250122,0.00,N,056730,500,370 억,,927553,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 160540 57 100.00 KOSDAQ 건설 N N N N N 670 -7 5 -1.03 14396835 21506 69.45 676 677 660 880 474 677 669.43 1.25 0 -28 694 685 670 661 646 690 666 371 203 500 480 1 1 74111186 497 3.85 0.63 12 0.03 174.00 1056.00 1303 20240605 -48.58 630 20250122 6.35 775 -13.55 20250227 630 6.35 20250122 1303 -48.58 20240605 630 6.35 20250122 0.00 N 056730 500 370 억 927293 N N 0 N 00 N
3 20250312 150540 57 100.00 KOSDAQ 건설 N N N N N 667 -10 5 -1.48 13652246 20392 65.85 676 677 660 880 474 677 669.49 1.25 0 34 694 685 670 661 646 690 666 371 203 500 480 1 1 74111186 494 3.83 0.63 12 0.03 174.00 1056.00 1303 20240605 -48.81 630 20250122 5.87 775 -13.94 20250227 630 5.87 20250122 1303 -48.81 20240605 630 5.87 20250122 0.00 N 056730 500 370 억 927293 N N 0 N 00 N
4 20250312 140539 57 100.00 KOSDAQ 건설 N N N N N 667 -10 5 -1.48 13333424 19914 64.31 676 677 660 880 474 677 669.55 1.25 0 36 694 685 670 661 646 690 666 371 203 500 480 1 1 74111186 494 3.83 0.63 12 0.03 174.00 1056.00 1303 20240605 -48.81 630 20250122 5.87 775 -13.94 20250227 630 5.87 20250122 1303 -48.81 20240605 630 5.87 20250122 0.00 N 056730 500 370 억 927293 N N 0 N 00 N
5 20250312 130540 57 100.00 KOSDAQ 건설 N N N N N 667 -10 5 -1.48 13069797 19518 63.03 676 677 660 880 474 677 669.63 1.25 0 37 694 685 670 661 646 690 666 371 203 500 480 1 1 74111186 494 3.83 0.63 12 0.03 174.00 1056.00 1303 20240605 -48.81 630 20250122 5.87 775 -13.94 20250227 630 5.87 20250122 1303 -48.81 20240605 630 5.87 20250122 0.00 N 056730 500 370 억 927293 N N 0 N 00 N
6 20250312 120542 57 100.00 KOSDAQ 건설 N N N N N 671 -6 5 -0.89 8680646 12910 41.69 676 677 668 880 474 677 672.40 1.25 0 25 694 685 670 661 646 690 666 371 203 500 480 1 1 74111186 497 3.86 0.64 12 0.02 174.00 1056.00 1303 20240605 -48.50 630 20250122 6.51 775 -13.42 20250227 630 6.51 20250122 1303 -48.50 20240605 630 6.51 20250122 0.00 N 056730 500 370 억 927293 N N 0 N 00 N
7 20250312 110537 57 100.00 KOSDAQ 건설 N N N N N 672 -5 5 -0.74 7212596 10724 34.63 676 677 668 880 474 677 672.57 1.25 0 24 694 685 670 661 646 690 666 371 203 500 480 1 1 74111186 498 3.86 0.64 12 0.01 174.00 1056.00 1303 20240605 -48.43 630 20250122 6.67 775 -13.29 20250227 630 6.67 20250122 1303 -48.43 20240605 630 6.67 20250122 0.00 N 056730 500 370 억 927293 N N 0 N 00 N
8 20250312 100540 57 100.00 KOSDAQ 건설 N N N N N 672 -5 5 -0.74 6799626 10108 32.64 676 677 668 880 474 677 672.70 1.25 0 -1 694 685 670 661 646 690 666 371 203 500 480 1 1 74111186 498 3.86 0.64 12 0.01 174.00 1056.00 1303 20240605 -48.43 630 20250122 6.67 775 -13.29 20250227 630 6.67 20250122 1303 -48.43 20240605 630 6.67 20250122 0.00 N 056730 500 370 억 927293 N N 0 N 00 N
9 20250312 090541 57 100.00 KOSDAQ 건설 N N N N N 677 0 3 0.00 2645870 3914 12.64 676 677 676 880 474 677 676.00 1.25 0 0 694 685 670 661 646 690 666 371 203 500 480 1 1 74111186 502 3.89 0.64 12 0.01 174.00 1056.00 1303 20240605 -48.04 630 20250122 7.46 775 -12.65 20250227 630 7.46 20250122 1303 -48.04 20240605 630 7.46 20250122 0.00 N 056730 500 370 억 927293 N N 0 N 00 N
10 20250311 160534 57 100.00 KOSDAQ 건설 N N N N N 677 5 2 0.74 20438276 30966 307.97 670 679 655 873 471 672 660.02 1.25 0 -260 689 680 671 662 653 685 667 371 201 500 480 1 1 74111186 502 3.89 0.64 12 0.04 174.00 1056.00 1303 20240605 -48.04 630 20250122 7.46 775 -12.65 20250227 630 7.46 20250122 1303 -48.04 20240605 630 7.46 20250122 0.00 N 056730 500 370 억 927553 N N 0 N 00 N
11 20250311 150538 57 100.00 KOSDAQ 건설 N N N N N 655 -17 5 -2.53 13100941 19866 197.57 670 672 655 873 471 672 659.47 1.25 0 197 689 680 671 662 653 685 667 371 201 500 480 1 1 74111186 485 3.76 0.62 12 0.03 174.00 1056.00 1303 20240605 -49.73 630 20250122 3.97 775 -15.48 20250227 630 3.97 20250122 1303 -49.73 20240605 630 3.97 20250122 0.00 N 056730 500 370 억 927553 N N 0 N 00 N
12 20250311 140538 57 100.00 KOSDAQ 건설 N N N N N 657 -15 5 -2.23 9617014 14552 144.72 670 672 657 873 471 672 660.87 1.25 0 197 689 680 671 662 653 685 667 371 201 500 480 1 1 74111186 487 3.78 0.62 12 0.02 174.00 1056.00 1303 20240605 -49.58 630 20250122 4.29 775 -15.23 20250227 630 4.29 20250122 1303 -49.58 20240605 630 4.29 20250122 0.00 N 056730 500 370 억 927553 N N 0 N 00 N