ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,670,-6,5,-0.89,22855165,33941,578.31,684,684,666,878,474,676,673.38,1.27,0,651,701,688,676,663,651,695,670,371,202,500,480,1,1,74111186,497,3.85,0.63,12,0.05,174.00,1056.00,1303,20240605,-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,,942199,N,N,0,N,00,N
20250318,150551,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,673,-3,5,-0.44,21711464,32234,549.22,684,684,666,878,474,676,673.56,1.27,0,654,701,688,676,663,651,695,670,371,202,500,480,1,1,74111186,499,3.87,0.64,12,0.04,174.00,1056.00,1303,20240605,-48.35,630,20250122,6.83,775,-13.16,20250227,630,6.83,20250122,1303,-48.35,20240605,630,6.83,20250122,0.00,N,056730,500,370 억,,942199,N,N,0,N,00,N
20250318,140550,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,673,-3,5,-0.44,21028334,31218,531.91,684,684,666,878,474,676,673.60,1.27,0,655,701,688,676,663,651,695,670,371,202,500,480,1,1,74111186,499,3.87,0.64,12,0.04,174.00,1056.00,1303,20240605,-48.35,630,20250122,6.83,775,-13.16,20250227,630,6.83,20250122,1303,-48.35,20240605,630,6.83,20250122,0.00,N,056730,500,370 억,,942199,N,N,0,N,00,N
20250318,130549,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,676,0,3,0.00,12895285,19062,324.79,684,684,671,878,474,676,676.49,1.27,0,655,701,688,676,663,651,695,670,371,202,500,480,1,1,74111186,501,3.89,0.64,12,0.03,174.00,1056.00,1303,20240605,-48.12,630,20250122,7.30,775,-12.77,20250227,630,7.30,20250122,1303,-48.12,20240605,630,7.30,20250122,0.00,N,056730,500,370 억,,942199,N,N,0,N,00,N
20250318,120549,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,676,0,3,0.00,12895285,19062,324.79,684,684,671,878,474,676,676.49,1.27,0,655,701,688,676,663,651,695,670,371,202,500,480,1,1,74111186,501,3.89,0.64,12,0.03,174.00,1056.00,1303,20240605,-48.12,630,20250122,7.30,775,-12.77,20250227,630,7.30,20250122,1303,-48.12,20240605,630,7.30,20250122,0.00,N,056730,500,370 억,,942199,N,N,0,N,00,N
20250318,110548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,678,2,2,0.30,11067204,16348,278.55,684,684,672,878,474,676,676.98,1.27,0,655,701,688,676,663,651,695,670,371,202,500,480,1,1,74111186,502,3.90,0.64,12,0.02,174.00,1056.00,1303,20240605,-47.97,630,20250122,7.62,775,-12.52,20250227,630,7.62,20250122,1303,-47.97,20240605,630,7.62,20250122,0.00,N,056730,500,370 억,,942199,N,N,0,N,00,N
20250318,100550,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,675,-1,5,-0.15,11006445,16258,277.01,684,684,672,878,474,676,676.99,1.27,0,656,701,688,676,663,651,695,670,371,202,500,480,1,1,74111186,500,3.88,0.64,12,0.02,174.00,1056.00,1303,20240605,-48.20,630,20250122,7.14,775,-12.90,20250227,630,7.14,20250122,1303,-48.20,20240605,630,7.14,20250122,0.00,N,056730,500,370 억,,942199,N,N,0,N,00,N
20250318,090551,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,682,6,2,0.89,3794002,5635,96.01,684,684,672,878,474,676,673.29,1.27,0,0,701,688,676,663,651,695,670,371,202,500,480,1,1,74111186,505,3.92,0.65,12,0.01,174.00,1056.00,1303,20240605,-47.66,630,20250122,8.25,775,-12.00,20250227,630,8.25,20250122,1303,-47.66,20240605,630,8.25,20250122,0.00,N,056730,500,370 억,,942199,N,N,0,N,00,N
20250317,160548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,676,7,2,1.05,3955858,5869,79.82,669,689,664,869,469,669,674.01,1.27,0,-40,673,670,666,663,659,672,665,371,200,500,480,1,1,74111186,501,3.89,0.64,12,0.01,174.00,1056.00,1303,20240605,-48.12,630,20250122,7.30,775,-12.77,20250227,630,7.30,20250122,1303,-48.12,20240605,630,7.30,20250122,0.00,N,056730,500,370 억,,942239,N,N,0,N,00,N
20250317,150547,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,676,7,2,1.05,3906510,5796,78.82,669,689,664,869,469,669,674.00,1.27,0,-40,673,670,666,663,659,672,665,371,200,500,480,1,1,74111186,501,3.89,0.64,12,0.01,174.00,1056.00,1303,20240605,-48.12,630,20250122,7.30,775,-12.77,20250227,630,7.30,20250122,1303,-48.12,20240605,630,7.30,20250122,0.00,N,056730,500,370 억,,942239,N,N,0,N,00,N
20250317,140548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,676,7,2,1.05,3503231,5195,70.65,669,689,664,869,469,669,674.35,1.27,0,-40,673,670,666,663,659,672,665,371,200,500,480,1,1,74111186,501,3.89,0.64,12,0.01,174.00,1056.00,1303,20240605,-48.12,630,20250122,7.30,775,-12.77,20250227,630,7.30,20250122,1303,-48.12,20240605,630,7.30,20250122,0.00,N,056730,500,370 억,,942239,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 20250318 160548 57 100.00 KOSDAQ 건설 N N N N N 670 -6 5 -0.89 22855165 33941 578.31 684 684 666 878 474 676 673.38 1.27 0 651 701 688 676 663 651 695 670 371 202 500 480 1 1 74111186 497 3.85 0.63 12 0.05 174.00 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 942199 N N 0 N 00 N
3 20250318 150551 57 100.00 KOSDAQ 건설 N N N N N 673 -3 5 -0.44 21711464 32234 549.22 684 684 666 878 474 676 673.56 1.27 0 654 701 688 676 663 651 695 670 371 202 500 480 1 1 74111186 499 3.87 0.64 12 0.04 174.00 1056.00 1303 20240605 -48.35 630 20250122 6.83 775 -13.16 20250227 630 6.83 20250122 1303 -48.35 20240605 630 6.83 20250122 0.00 N 056730 500 370 억 942199 N N 0 N 00 N
4 20250318 140550 57 100.00 KOSDAQ 건설 N N N N N 673 -3 5 -0.44 21028334 31218 531.91 684 684 666 878 474 676 673.60 1.27 0 655 701 688 676 663 651 695 670 371 202 500 480 1 1 74111186 499 3.87 0.64 12 0.04 174.00 1056.00 1303 20240605 -48.35 630 20250122 6.83 775 -13.16 20250227 630 6.83 20250122 1303 -48.35 20240605 630 6.83 20250122 0.00 N 056730 500 370 억 942199 N N 0 N 00 N
5 20250318 130549 57 100.00 KOSDAQ 건설 N N N N N 676 0 3 0.00 12895285 19062 324.79 684 684 671 878 474 676 676.49 1.27 0 655 701 688 676 663 651 695 670 371 202 500 480 1 1 74111186 501 3.89 0.64 12 0.03 174.00 1056.00 1303 20240605 -48.12 630 20250122 7.30 775 -12.77 20250227 630 7.30 20250122 1303 -48.12 20240605 630 7.30 20250122 0.00 N 056730 500 370 억 942199 N N 0 N 00 N
6 20250318 120549 57 100.00 KOSDAQ 건설 N N N N N 676 0 3 0.00 12895285 19062 324.79 684 684 671 878 474 676 676.49 1.27 0 655 701 688 676 663 651 695 670 371 202 500 480 1 1 74111186 501 3.89 0.64 12 0.03 174.00 1056.00 1303 20240605 -48.12 630 20250122 7.30 775 -12.77 20250227 630 7.30 20250122 1303 -48.12 20240605 630 7.30 20250122 0.00 N 056730 500 370 억 942199 N N 0 N 00 N
7 20250318 110548 57 100.00 KOSDAQ 건설 N N N N N 678 2 2 0.30 11067204 16348 278.55 684 684 672 878 474 676 676.98 1.27 0 655 701 688 676 663 651 695 670 371 202 500 480 1 1 74111186 502 3.90 0.64 12 0.02 174.00 1056.00 1303 20240605 -47.97 630 20250122 7.62 775 -12.52 20250227 630 7.62 20250122 1303 -47.97 20240605 630 7.62 20250122 0.00 N 056730 500 370 억 942199 N N 0 N 00 N
8 20250318 100550 57 100.00 KOSDAQ 건설 N N N N N 675 -1 5 -0.15 11006445 16258 277.01 684 684 672 878 474 676 676.99 1.27 0 656 701 688 676 663 651 695 670 371 202 500 480 1 1 74111186 500 3.88 0.64 12 0.02 174.00 1056.00 1303 20240605 -48.20 630 20250122 7.14 775 -12.90 20250227 630 7.14 20250122 1303 -48.20 20240605 630 7.14 20250122 0.00 N 056730 500 370 억 942199 N N 0 N 00 N
9 20250318 090551 57 100.00 KOSDAQ 건설 N N N N N 682 6 2 0.89 3794002 5635 96.01 684 684 672 878 474 676 673.29 1.27 0 0 701 688 676 663 651 695 670 371 202 500 480 1 1 74111186 505 3.92 0.65 12 0.01 174.00 1056.00 1303 20240605 -47.66 630 20250122 8.25 775 -12.00 20250227 630 8.25 20250122 1303 -47.66 20240605 630 8.25 20250122 0.00 N 056730 500 370 억 942199 N N 0 N 00 N
10 20250317 160548 57 100.00 KOSDAQ 건설 N N N N N 676 7 2 1.05 3955858 5869 79.82 669 689 664 869 469 669 674.01 1.27 0 -40 673 670 666 663 659 672 665 371 200 500 480 1 1 74111186 501 3.89 0.64 12 0.01 174.00 1056.00 1303 20240605 -48.12 630 20250122 7.30 775 -12.77 20250227 630 7.30 20250122 1303 -48.12 20240605 630 7.30 20250122 0.00 N 056730 500 370 억 942239 N N 0 N 00 N
11 20250317 150547 57 100.00 KOSDAQ 건설 N N N N N 676 7 2 1.05 3906510 5796 78.82 669 689 664 869 469 669 674.00 1.27 0 -40 673 670 666 663 659 672 665 371 200 500 480 1 1 74111186 501 3.89 0.64 12 0.01 174.00 1056.00 1303 20240605 -48.12 630 20250122 7.30 775 -12.77 20250227 630 7.30 20250122 1303 -48.12 20240605 630 7.30 20250122 0.00 N 056730 500 370 억 942239 N N 0 N 00 N
12 20250317 140548 57 100.00 KOSDAQ 건설 N N N N N 676 7 2 1.05 3503231 5195 70.65 669 689 664 869 469 669 674.35 1.27 0 -40 673 670 666 663 659 672 665 371 200 500 480 1 1 74111186 501 3.89 0.64 12 0.01 174.00 1056.00 1303 20240605 -48.12 630 20250122 7.30 775 -12.77 20250227 630 7.30 20250122 1303 -48.12 20240605 630 7.30 20250122 0.00 N 056730 500 370 억 942239 N N 0 N 00 N