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
206400/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
20250312,160924,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1713,9,2,0.53,265300049,154170,59.96,1704,1820,1679,2215,1193,1704,1720.86,0.00,0,4791,1791,1747,1716,1672,1641,1732,1657,188,511,500,1220,1,1,37510158,643,-6.54,0.65,12,0.41,-262.00,2655.00,4820,20240327,-64.46,1610,20250206,6.40,3280,-47.77,20250102,1610,6.40,20250206,4820,-64.46,20240327,1610,6.40,20250206,1.37,N,206400,500,187 억,,0,N,N,0,N,00,N
20250312,150925,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1706,2,2,0.12,258820563,150388,58.49,1704,1820,1679,2215,1193,1704,1721.02,0.00,0,6061,1791,1747,1716,1672,1641,1732,1657,188,511,500,1220,1,1,37510158,640,-6.51,0.64,12,0.40,-262.00,2655.00,4820,20240327,-64.61,1610,20250206,5.96,3280,-47.99,20250102,1610,5.96,20250206,4820,-64.61,20240327,1610,5.96,20250206,1.37,N,206400,500,187 억,,0,N,N,0,N,00,N
20250312,140922,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1700,-4,5,-0.23,253664267,147367,57.31,1704,1820,1679,2215,1193,1704,1721.31,0.00,0,4194,1791,1747,1716,1672,1641,1732,1657,188,511,500,1220,1,1,37510158,638,-6.49,0.64,12,0.39,-262.00,2655.00,4820,20240327,-64.73,1610,20250206,5.59,3280,-48.17,20250102,1610,5.59,20250206,4820,-64.73,20240327,1610,5.59,20250206,1.37,N,206400,500,187 억,,0,N,N,0,N,00,N
20250312,130923,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1691,-13,5,-0.76,241612837,140296,54.56,1704,1820,1679,2215,1193,1704,1722.16,0.00,0,3302,1791,1747,1716,1672,1641,1732,1657,188,511,500,1220,1,1,37510158,634,-6.45,0.64,12,0.37,-262.00,2655.00,4820,20240327,-64.92,1610,20250206,5.03,3280,-48.45,20250102,1610,5.03,20250206,4820,-64.92,20240327,1610,5.03,20250206,1.37,N,206400,500,187 억,,0,N,N,0,N,00,N
20250312,120926,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1696,-8,5,-0.47,224605384,130203,50.64,1704,1820,1679,2215,1193,1704,1725.04,0.00,0,3396,1791,1747,1716,1672,1641,1732,1657,188,511,500,1220,1,1,37510158,636,-6.47,0.64,12,0.35,-262.00,2655.00,4820,20240327,-64.81,1610,20250206,5.34,3280,-48.29,20250102,1610,5.34,20250206,4820,-64.81,20240327,1610,5.34,20250206,1.37,N,206400,500,187 억,,0,N,N,0,N,00,N
20250312,110919,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1699,-5,5,-0.29,196104583,113312,44.07,1704,1820,1680,2215,1193,1704,1730.66,0.00,0,7309,1791,1747,1716,1672,1641,1732,1657,188,511,500,1220,1,1,37510158,637,-6.48,0.64,12,0.30,-262.00,2655.00,4820,20240327,-64.75,1610,20250206,5.53,3280,-48.20,20250102,1610,5.53,20250206,4820,-64.75,20240327,1610,5.53,20250206,1.37,N,206400,500,187 억,,0,N,N,0,N,00,N
20250312,100921,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1697,-7,5,-0.41,165388530,95159,37.01,1704,1820,1680,2215,1193,1704,1738.02,0.00,0,1654,1791,1747,1716,1672,1641,1732,1657,188,511,500,1220,1,1,37510158,637,-6.48,0.64,12,0.25,-262.00,2655.00,4820,20240327,-64.79,1610,20250206,5.40,3280,-48.26,20250102,1610,5.40,20250206,4820,-64.79,20240327,1610,5.40,20250206,1.37,N,206400,500,187 억,,0,N,N,0,N,00,N
20250312,090927,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1743,39,2,2.29,96533993,54830,21.32,1704,1820,1700,2215,1193,1704,1760.61,0.00,0,-50,1791,1747,1716,1672,1641,1732,1657,188,511,500,1220,1,1,37510158,654,-6.65,0.66,12,0.15,-262.00,2655.00,4820,20240327,-63.84,1610,20250206,8.26,3280,-46.86,20250102,1610,8.26,20250206,4820,-63.84,20240327,1610,8.26,20250206,1.37,N,206400,500,187 억,,0,N,N,0,N,00,N
20250311,160916,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1704,-63,5,-3.57,436539497,256170,214.80,1730,1760,1685,2295,1237,1767,1704.08,0.00,0,4778,1853,1809,1769,1725,1685,1790,1706,188,528,500,1270,1,1,37510158,639,-6.50,0.64,12,0.68,-262.00,2655.00,4820,20240327,-64.65,1610,20250206,5.84,3280,-48.05,20250102,1610,5.84,20250206,4820,-64.65,20240327,1610,5.84,20250206,1.38,N,206400,500,187 억,,0,N,N,0,N,00,N
20250311,150919,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1691,-76,5,-4.30,424168334,248906,208.71,1730,1760,1685,2295,1237,1767,1704.11,0.00,0,8363,1853,1809,1769,1725,1685,1790,1706,188,528,500,1270,1,1,37510158,634,-6.45,0.64,12,0.66,-262.00,2655.00,4820,20240327,-64.92,1610,20250206,5.03,3280,-48.45,20250102,1610,5.03,20250206,4820,-64.92,20240327,1610,5.03,20250206,1.38,N,206400,500,187 억,,0,N,N,0,N,00,N
20250311,140921,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1717,-50,5,-2.83,321603339,188271,157.86,1730,1760,1694,2295,1237,1767,1708.17,0.00,0,16533,1853,1809,1769,1725,1685,1790,1706,188,528,500,1270,1,1,37510158,644,-6.55,0.65,12,0.50,-262.00,2655.00,4820,20240327,-64.38,1610,20250206,6.65,3280,-47.65,20250102,1610,6.65,20250206,4820,-64.38,20240327,1610,6.65,20250206,1.38,N,206400,500,187 억,,0,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 160924 57 100.00 KOSDAQ 건설 N N N N N 1713 9 2 0.53 265300049 154170 59.96 1704 1820 1679 2215 1193 1704 1720.86 0.00 0 4791 1791 1747 1716 1672 1641 1732 1657 188 511 500 1220 1 1 37510158 643 -6.54 0.65 12 0.41 -262.00 2655.00 4820 20240327 -64.46 1610 20250206 6.40 3280 -47.77 20250102 1610 6.40 20250206 4820 -64.46 20240327 1610 6.40 20250206 1.37 N 206400 500 187 억 0 N N 0 N 00 N
3 20250312 150925 57 100.00 KOSDAQ 건설 N N N N N 1706 2 2 0.12 258820563 150388 58.49 1704 1820 1679 2215 1193 1704 1721.02 0.00 0 6061 1791 1747 1716 1672 1641 1732 1657 188 511 500 1220 1 1 37510158 640 -6.51 0.64 12 0.40 -262.00 2655.00 4820 20240327 -64.61 1610 20250206 5.96 3280 -47.99 20250102 1610 5.96 20250206 4820 -64.61 20240327 1610 5.96 20250206 1.37 N 206400 500 187 억 0 N N 0 N 00 N
4 20250312 140922 57 100.00 KOSDAQ 건설 N N N N N 1700 -4 5 -0.23 253664267 147367 57.31 1704 1820 1679 2215 1193 1704 1721.31 0.00 0 4194 1791 1747 1716 1672 1641 1732 1657 188 511 500 1220 1 1 37510158 638 -6.49 0.64 12 0.39 -262.00 2655.00 4820 20240327 -64.73 1610 20250206 5.59 3280 -48.17 20250102 1610 5.59 20250206 4820 -64.73 20240327 1610 5.59 20250206 1.37 N 206400 500 187 억 0 N N 0 N 00 N
5 20250312 130923 57 100.00 KOSDAQ 건설 N N N N N 1691 -13 5 -0.76 241612837 140296 54.56 1704 1820 1679 2215 1193 1704 1722.16 0.00 0 3302 1791 1747 1716 1672 1641 1732 1657 188 511 500 1220 1 1 37510158 634 -6.45 0.64 12 0.37 -262.00 2655.00 4820 20240327 -64.92 1610 20250206 5.03 3280 -48.45 20250102 1610 5.03 20250206 4820 -64.92 20240327 1610 5.03 20250206 1.37 N 206400 500 187 억 0 N N 0 N 00 N
6 20250312 120926 57 100.00 KOSDAQ 건설 N N N N N 1696 -8 5 -0.47 224605384 130203 50.64 1704 1820 1679 2215 1193 1704 1725.04 0.00 0 3396 1791 1747 1716 1672 1641 1732 1657 188 511 500 1220 1 1 37510158 636 -6.47 0.64 12 0.35 -262.00 2655.00 4820 20240327 -64.81 1610 20250206 5.34 3280 -48.29 20250102 1610 5.34 20250206 4820 -64.81 20240327 1610 5.34 20250206 1.37 N 206400 500 187 억 0 N N 0 N 00 N
7 20250312 110919 57 100.00 KOSDAQ 건설 N N N N N 1699 -5 5 -0.29 196104583 113312 44.07 1704 1820 1680 2215 1193 1704 1730.66 0.00 0 7309 1791 1747 1716 1672 1641 1732 1657 188 511 500 1220 1 1 37510158 637 -6.48 0.64 12 0.30 -262.00 2655.00 4820 20240327 -64.75 1610 20250206 5.53 3280 -48.20 20250102 1610 5.53 20250206 4820 -64.75 20240327 1610 5.53 20250206 1.37 N 206400 500 187 억 0 N N 0 N 00 N
8 20250312 100921 57 100.00 KOSDAQ 건설 N N N N N 1697 -7 5 -0.41 165388530 95159 37.01 1704 1820 1680 2215 1193 1704 1738.02 0.00 0 1654 1791 1747 1716 1672 1641 1732 1657 188 511 500 1220 1 1 37510158 637 -6.48 0.64 12 0.25 -262.00 2655.00 4820 20240327 -64.79 1610 20250206 5.40 3280 -48.26 20250102 1610 5.40 20250206 4820 -64.79 20240327 1610 5.40 20250206 1.37 N 206400 500 187 억 0 N N 0 N 00 N
9 20250312 090927 57 100.00 KOSDAQ 건설 N N N N N 1743 39 2 2.29 96533993 54830 21.32 1704 1820 1700 2215 1193 1704 1760.61 0.00 0 -50 1791 1747 1716 1672 1641 1732 1657 188 511 500 1220 1 1 37510158 654 -6.65 0.66 12 0.15 -262.00 2655.00 4820 20240327 -63.84 1610 20250206 8.26 3280 -46.86 20250102 1610 8.26 20250206 4820 -63.84 20240327 1610 8.26 20250206 1.37 N 206400 500 187 억 0 N N 0 N 00 N
10 20250311 160916 57 100.00 KOSDAQ 건설 N N N N N 1704 -63 5 -3.57 436539497 256170 214.80 1730 1760 1685 2295 1237 1767 1704.08 0.00 0 4778 1853 1809 1769 1725 1685 1790 1706 188 528 500 1270 1 1 37510158 639 -6.50 0.64 12 0.68 -262.00 2655.00 4820 20240327 -64.65 1610 20250206 5.84 3280 -48.05 20250102 1610 5.84 20250206 4820 -64.65 20240327 1610 5.84 20250206 1.38 N 206400 500 187 억 0 N N 0 N 00 N
11 20250311 150919 57 100.00 KOSDAQ 건설 N N N N N 1691 -76 5 -4.30 424168334 248906 208.71 1730 1760 1685 2295 1237 1767 1704.11 0.00 0 8363 1853 1809 1769 1725 1685 1790 1706 188 528 500 1270 1 1 37510158 634 -6.45 0.64 12 0.66 -262.00 2655.00 4820 20240327 -64.92 1610 20250206 5.03 3280 -48.45 20250102 1610 5.03 20250206 4820 -64.92 20240327 1610 5.03 20250206 1.38 N 206400 500 187 억 0 N N 0 N 00 N
12 20250311 140921 57 100.00 KOSDAQ 건설 N N N N N 1717 -50 5 -2.83 321603339 188271 157.86 1730 1760 1694 2295 1237 1767 1708.17 0.00 0 16533 1853 1809 1769 1725 1685 1790 1706 188 528 500 1270 1 1 37510158 644 -6.55 0.65 12 0.50 -262.00 2655.00 4820 20240327 -64.38 1610 20250206 6.65 3280 -47.65 20250102 1610 6.65 20250206 4820 -64.38 20240327 1610 6.65 20250206 1.38 N 206400 500 187 억 0 N N 0 N 00 N