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
282720/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
20250312,161045,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8800,120,2,1.38,189890595,21569,49.37,8610,8960,8610,11280,6080,8680,8803.87,0.76,0,3748,8933,8806,8673,8546,8413,8740,8480,61,2600,500,5380,10,1,12119500,1067,5.22,0.98,12,0.18,1687.00,8943.00,18300,20240527,-51.91,7940,20241209,10.83,10500,-16.19,20250117,8540,3.04,20250311,18300,-51.91,20240527,7940,10.83,20241209,2.20,N,282720,500,60 억,,92429,N,N,1,N,00,N
20250312,151047,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8800,120,2,1.38,186088545,21137,48.38,8610,8960,8610,11280,6080,8680,8803.92,0.76,0,3770,8933,8806,8673,8546,8413,8740,8480,61,2600,500,5380,10,1,12119500,1067,5.22,0.98,12,0.17,1687.00,8943.00,18300,20240527,-51.91,7940,20241209,10.83,10500,-16.19,20250117,8540,3.04,20250311,18300,-51.91,20240527,7940,10.83,20241209,2.20,N,282720,500,60 억,,92429,N,N,1,N,00,N
20250312,141044,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8860,180,2,2.07,151762665,17246,39.48,8610,8960,8610,11280,6080,8680,8799.88,0.76,0,3862,8933,8806,8673,8546,8413,8740,8480,61,2600,500,5380,10,1,12119500,1074,5.25,0.99,12,0.14,1687.00,8943.00,18300,20240527,-51.58,7940,20241209,11.59,10500,-15.62,20250117,8540,3.75,20250311,18300,-51.58,20240527,7940,11.59,20241209,2.20,N,282720,500,60 억,,92429,N,N,1,N,00,N
20250312,131046,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8840,160,2,1.84,136540055,15526,35.54,8610,8960,8610,11280,6080,8680,8794.28,0.76,0,3374,8933,8806,8673,8546,8413,8740,8480,61,2600,500,5380,10,1,12119500,1071,5.24,0.99,12,0.13,1687.00,8943.00,18300,20240527,-51.69,7940,20241209,11.34,10500,-15.81,20250117,8540,3.51,20250311,18300,-51.69,20240527,7940,11.34,20241209,2.20,N,282720,500,60 억,,92429,N,N,1,N,00,N
20250312,121049,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8880,200,2,2.30,119329710,13580,31.09,8610,8960,8610,11280,6080,8680,8787.17,0.76,0,2834,8933,8806,8673,8546,8413,8740,8480,61,2600,500,5380,10,1,12119500,1076,5.26,0.99,12,0.11,1687.00,8943.00,18300,20240527,-51.48,7940,20241209,11.84,10500,-15.43,20250117,8540,3.98,20250311,18300,-51.48,20240527,7940,11.84,20241209,2.20,N,282720,500,60 억,,92429,N,N,1,N,00,N
20250312,111041,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8830,150,2,1.73,101498970,11575,26.50,8610,8870,8610,11280,6080,8680,8768.81,0.76,0,1789,8933,8806,8673,8546,8413,8740,8480,61,2600,500,5380,10,1,12119500,1070,5.23,0.99,12,0.10,1687.00,8943.00,18300,20240527,-51.75,7940,20241209,11.21,10500,-15.90,20250117,8540,3.40,20250311,18300,-51.75,20240527,7940,11.21,20241209,2.20,N,282720,500,60 억,,92429,N,N,1,N,00,N
20250312,101043,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8860,180,2,2.07,76841200,8784,20.11,8610,8870,8610,11280,6080,8680,8747.86,0.76,0,283,8933,8806,8673,8546,8413,8740,8480,61,2600,500,5380,10,1,12119500,1074,5.25,0.99,12,0.07,1687.00,8943.00,18300,20240527,-51.58,7940,20241209,11.59,10500,-15.62,20250117,8540,3.75,20250311,18300,-51.58,20240527,7940,11.59,20241209,2.20,N,282720,500,60 억,,92429,N,N,1,N,00,N
20250312,091050,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8720,40,2,0.46,31908250,3659,8.38,8610,8790,8610,11280,6080,8680,8720.48,0.76,0,-127,8933,8806,8673,8546,8413,8740,8480,61,2600,500,5380,10,1,12119500,1057,5.17,0.98,12,0.03,1687.00,8943.00,18300,20240527,-52.35,7940,20241209,9.82,10500,-16.95,20250117,8540,2.11,20250311,18300,-52.35,20240527,7940,9.82,20241209,2.20,N,282720,500,60 억,,92429,N,N,1,N,00,N
20250311,161037,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8680,-190,5,-2.14,376441820,43674,164.72,8700,8800,8540,11530,6210,8870,8619.33,0.73,0,-2861,9096,8982,8836,8722,8576,8910,8650,61,2660,500,5490,10,1,12119500,1052,5.15,0.97,12,0.36,1687.00,8943.00,18300,20240527,-52.57,7940,20241209,9.32,10500,-17.33,20250117,8540,1.64,20250311,18300,-52.57,20240527,7940,9.32,20241209,2.25,N,282720,500,60 억,,88290,N,N,1,N,00,N
20250311,151040,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8640,-230,5,-2.59,370027940,42934,161.93,8700,8800,8540,11530,6210,8870,8618.53,0.73,0,-2607,9096,8982,8836,8722,8576,8910,8650,61,2660,500,5490,10,1,12119500,1047,5.12,0.97,12,0.35,1687.00,8943.00,18300,20240527,-52.79,7940,20241209,8.82,10500,-17.71,20250117,8540,1.17,20250311,18300,-52.79,20240527,7940,8.82,20241209,2.25,N,282720,500,60 억,,88290,N,N,1,N,00,N
20250311,141044,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8790,-80,5,-0.90,346165690,40186,151.57,8700,8800,8540,11530,6210,8870,8614.09,0.73,0,-1633,9096,8982,8836,8722,8576,8910,8650,61,2660,500,5490,10,1,12119500,1065,5.21,0.98,12,0.33,1687.00,8943.00,18300,20240527,-51.97,7940,20241209,10.71,10500,-16.29,20250117,8540,2.93,20250311,18300,-51.97,20240527,7940,10.71,20241209,2.25,N,282720,500,60 억,,88290,N,N,1,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 161045 57 100.00 KOSDAQ 건설 N N N N N 8800 120 2 1.38 189890595 21569 49.37 8610 8960 8610 11280 6080 8680 8803.87 0.76 0 3748 8933 8806 8673 8546 8413 8740 8480 61 2600 500 5380 10 1 12119500 1067 5.22 0.98 12 0.18 1687.00 8943.00 18300 20240527 -51.91 7940 20241209 10.83 10500 -16.19 20250117 8540 3.04 20250311 18300 -51.91 20240527 7940 10.83 20241209 2.20 N 282720 500 60 억 92429 N N 1 N 00 N
3 20250312 151047 57 100.00 KOSDAQ 건설 N N N N N 8800 120 2 1.38 186088545 21137 48.38 8610 8960 8610 11280 6080 8680 8803.92 0.76 0 3770 8933 8806 8673 8546 8413 8740 8480 61 2600 500 5380 10 1 12119500 1067 5.22 0.98 12 0.17 1687.00 8943.00 18300 20240527 -51.91 7940 20241209 10.83 10500 -16.19 20250117 8540 3.04 20250311 18300 -51.91 20240527 7940 10.83 20241209 2.20 N 282720 500 60 억 92429 N N 1 N 00 N
4 20250312 141044 57 100.00 KOSDAQ 건설 N N N N N 8860 180 2 2.07 151762665 17246 39.48 8610 8960 8610 11280 6080 8680 8799.88 0.76 0 3862 8933 8806 8673 8546 8413 8740 8480 61 2600 500 5380 10 1 12119500 1074 5.25 0.99 12 0.14 1687.00 8943.00 18300 20240527 -51.58 7940 20241209 11.59 10500 -15.62 20250117 8540 3.75 20250311 18300 -51.58 20240527 7940 11.59 20241209 2.20 N 282720 500 60 억 92429 N N 1 N 00 N
5 20250312 131046 57 100.00 KOSDAQ 건설 N N N N N 8840 160 2 1.84 136540055 15526 35.54 8610 8960 8610 11280 6080 8680 8794.28 0.76 0 3374 8933 8806 8673 8546 8413 8740 8480 61 2600 500 5380 10 1 12119500 1071 5.24 0.99 12 0.13 1687.00 8943.00 18300 20240527 -51.69 7940 20241209 11.34 10500 -15.81 20250117 8540 3.51 20250311 18300 -51.69 20240527 7940 11.34 20241209 2.20 N 282720 500 60 억 92429 N N 1 N 00 N
6 20250312 121049 57 100.00 KOSDAQ 건설 N N N N N 8880 200 2 2.30 119329710 13580 31.09 8610 8960 8610 11280 6080 8680 8787.17 0.76 0 2834 8933 8806 8673 8546 8413 8740 8480 61 2600 500 5380 10 1 12119500 1076 5.26 0.99 12 0.11 1687.00 8943.00 18300 20240527 -51.48 7940 20241209 11.84 10500 -15.43 20250117 8540 3.98 20250311 18300 -51.48 20240527 7940 11.84 20241209 2.20 N 282720 500 60 억 92429 N N 1 N 00 N
7 20250312 111041 57 100.00 KOSDAQ 건설 N N N N N 8830 150 2 1.73 101498970 11575 26.50 8610 8870 8610 11280 6080 8680 8768.81 0.76 0 1789 8933 8806 8673 8546 8413 8740 8480 61 2600 500 5380 10 1 12119500 1070 5.23 0.99 12 0.10 1687.00 8943.00 18300 20240527 -51.75 7940 20241209 11.21 10500 -15.90 20250117 8540 3.40 20250311 18300 -51.75 20240527 7940 11.21 20241209 2.20 N 282720 500 60 억 92429 N N 1 N 00 N
8 20250312 101043 57 100.00 KOSDAQ 건설 N N N N N 8860 180 2 2.07 76841200 8784 20.11 8610 8870 8610 11280 6080 8680 8747.86 0.76 0 283 8933 8806 8673 8546 8413 8740 8480 61 2600 500 5380 10 1 12119500 1074 5.25 0.99 12 0.07 1687.00 8943.00 18300 20240527 -51.58 7940 20241209 11.59 10500 -15.62 20250117 8540 3.75 20250311 18300 -51.58 20240527 7940 11.59 20241209 2.20 N 282720 500 60 억 92429 N N 1 N 00 N
9 20250312 091050 57 100.00 KOSDAQ 건설 N N N N N 8720 40 2 0.46 31908250 3659 8.38 8610 8790 8610 11280 6080 8680 8720.48 0.76 0 -127 8933 8806 8673 8546 8413 8740 8480 61 2600 500 5380 10 1 12119500 1057 5.17 0.98 12 0.03 1687.00 8943.00 18300 20240527 -52.35 7940 20241209 9.82 10500 -16.95 20250117 8540 2.11 20250311 18300 -52.35 20240527 7940 9.82 20241209 2.20 N 282720 500 60 억 92429 N N 1 N 00 N
10 20250311 161037 57 100.00 KOSDAQ 건설 N N N N N 8680 -190 5 -2.14 376441820 43674 164.72 8700 8800 8540 11530 6210 8870 8619.33 0.73 0 -2861 9096 8982 8836 8722 8576 8910 8650 61 2660 500 5490 10 1 12119500 1052 5.15 0.97 12 0.36 1687.00 8943.00 18300 20240527 -52.57 7940 20241209 9.32 10500 -17.33 20250117 8540 1.64 20250311 18300 -52.57 20240527 7940 9.32 20241209 2.25 N 282720 500 60 억 88290 N N 1 N 00 N
11 20250311 151040 57 100.00 KOSDAQ 건설 N N N N N 8640 -230 5 -2.59 370027940 42934 161.93 8700 8800 8540 11530 6210 8870 8618.53 0.73 0 -2607 9096 8982 8836 8722 8576 8910 8650 61 2660 500 5490 10 1 12119500 1047 5.12 0.97 12 0.35 1687.00 8943.00 18300 20240527 -52.79 7940 20241209 8.82 10500 -17.71 20250117 8540 1.17 20250311 18300 -52.79 20240527 7940 8.82 20241209 2.25 N 282720 500 60 억 88290 N N 1 N 00 N
12 20250311 141044 57 100.00 KOSDAQ 건설 N N N N N 8790 -80 5 -0.90 346165690 40186 151.57 8700 8800 8540 11530 6210 8870 8614.09 0.73 0 -1633 9096 8982 8836 8722 8576 8910 8650 61 2660 500 5490 10 1 12119500 1065 5.21 0.98 12 0.33 1687.00 8943.00 18300 20240527 -51.97 7940 20241209 10.71 10500 -16.29 20250117 8540 2.93 20250311 18300 -51.97 20240527 7940 10.71 20241209 2.25 N 282720 500 60 억 88290 N N 1 N 00 N