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
076080/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
20250318,160640,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1305,12,2,0.93,94399993,72689,101.04,1285,1315,1275,1680,906,1293,1298.68,0.65,0,27789,1342,1317,1270,1245,1198,1330,1258,113,387,500,850,1,1,22594156,295,-6.40,0.46,12,0.32,-204.00,2862.00,2740,20240314,-52.37,850,20241209,53.53,1532,-14.82,20250109,1045,24.88,20250102,2715,-51.93,20240319,850,53.53,20241209,0.17,N,076080,500,112 억,,147208,N,N,0,N,00,N
20250318,150643,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1307,14,2,1.08,86554192,66659,92.66,1285,1315,1275,1680,906,1293,1298.46,0.65,0,28040,1342,1317,1270,1245,1198,1330,1258,113,387,500,850,1,1,22594156,295,-6.41,0.46,12,0.30,-204.00,2862.00,2740,20240314,-52.30,850,20241209,53.76,1532,-14.69,20250109,1045,25.07,20250102,2715,-51.86,20240319,850,53.76,20241209,0.17,N,076080,500,112 억,,147208,N,N,0,N,00,N
20250318,140641,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1303,10,2,0.77,54938424,42498,59.08,1285,1309,1275,1680,906,1293,1292.73,0.65,0,11800,1342,1317,1270,1245,1198,1330,1258,113,387,500,850,1,1,22594156,294,-6.39,0.46,12,0.19,-204.00,2862.00,2740,20240314,-52.45,850,20241209,53.29,1532,-14.95,20250109,1045,24.69,20250102,2715,-52.01,20240319,850,53.29,20241209,0.17,N,076080,500,112 억,,147208,N,N,0,N,00,N
20250318,130640,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1304,11,2,0.85,49952813,38661,53.74,1285,1309,1275,1680,906,1293,1292.07,0.65,0,12456,1342,1317,1270,1245,1198,1330,1258,113,387,500,850,1,1,22594156,295,-6.39,0.46,12,0.17,-204.00,2862.00,2740,20240314,-52.41,850,20241209,53.41,1532,-14.88,20250109,1045,24.78,20250102,2715,-51.97,20240319,850,53.41,20241209,0.17,N,076080,500,112 억,,147208,N,N,0,N,00,N
20250318,120641,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1306,13,2,1.01,49535101,38340,53.30,1285,1309,1275,1680,906,1293,1292.00,0.65,0,12456,1342,1317,1270,1245,1198,1330,1258,113,387,500,850,1,1,22594156,295,-6.40,0.46,12,0.17,-204.00,2862.00,2740,20240314,-52.34,850,20241209,53.65,1532,-14.75,20250109,1045,24.98,20250102,2715,-51.90,20240319,850,53.65,20241209,0.17,N,076080,500,112 억,,147208,N,N,0,N,00,N
20250318,110640,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1307,14,2,1.08,36950965,28657,39.84,1285,1309,1275,1680,906,1293,1289.42,0.65,0,10673,1342,1317,1270,1245,1198,1330,1258,113,387,500,850,1,1,22594156,295,-6.41,0.46,12,0.13,-204.00,2862.00,2740,20240314,-52.30,850,20241209,53.76,1532,-14.69,20250109,1045,25.07,20250102,2715,-51.86,20240319,850,53.76,20241209,0.17,N,076080,500,112 억,,147208,N,N,0,N,00,N
20250318,100642,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1293,0,3,0.00,25988500,20187,28.06,1285,1294,1275,1680,906,1293,1287.39,0.65,0,6034,1342,1317,1270,1245,1198,1330,1258,113,387,500,850,1,1,22594156,292,-6.34,0.45,12,0.09,-204.00,2862.00,2740,20240314,-52.81,850,20241209,52.12,1532,-15.60,20250109,1045,23.73,20250102,2715,-52.38,20240319,850,52.12,20241209,0.17,N,076080,500,112 억,,147208,N,N,0,N,00,N
20250318,090643,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1286,-7,5,-0.54,1950488,1519,2.11,1285,1287,1280,1680,906,1293,1284.05,0.65,0,33,1342,1317,1270,1245,1198,1330,1258,113,387,500,850,1,1,22594156,291,-6.30,0.45,12,0.01,-204.00,2862.00,2740,20240314,-53.07,850,20241209,51.29,1532,-16.06,20250109,1045,23.06,20250102,2715,-52.63,20240319,850,51.29,20241209,0.17,N,076080,500,112 억,,147208,N,N,0,N,00,N
20250317,160639,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1293,34,2,2.70,87741342,68694,171.45,1259,1295,1223,1636,882,1259,1277.27,0.63,0,4143,1294,1276,1252,1234,1210,1285,1243,113,377,500,830,1,1,22594156,292,-6.34,0.45,12,0.30,-204.00,2862.00,2740,20240314,-52.81,850,20241209,52.12,1532,-15.60,20250109,1045,23.73,20250102,2715,-52.38,20240319,850,52.12,20241209,0.41,N,076080,500,112 억,,143065,N,N,0,N,00,N
20250317,150638,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1294,35,2,2.78,80567812,63145,157.60,1259,1295,1223,1636,882,1259,1275.92,0.63,0,4020,1294,1276,1252,1234,1210,1285,1243,113,377,500,830,1,1,22594156,292,-6.34,0.45,12,0.28,-204.00,2862.00,2740,20240314,-52.77,850,20241209,52.24,1532,-15.54,20250109,1045,23.83,20250102,2715,-52.34,20240319,850,52.24,20241209,0.41,N,076080,500,112 억,,143065,N,N,0,N,00,N
20250317,140640,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1285,26,2,2.07,51405583,40548,101.20,1259,1290,1223,1636,882,1259,1267.77,0.63,0,-2472,1294,1276,1252,1234,1210,1285,1243,113,377,500,830,1,1,22594156,290,-6.30,0.45,12,0.18,-204.00,2862.00,2740,20240314,-53.10,850,20241209,51.18,1532,-16.12,20250109,1045,22.97,20250102,2715,-52.67,20240319,850,51.18,20241209,0.41,N,076080,500,112 억,,143065,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 160640 57 100.00 KOSDAQ 건설 N N N N N 1305 12 2 0.93 94399993 72689 101.04 1285 1315 1275 1680 906 1293 1298.68 0.65 0 27789 1342 1317 1270 1245 1198 1330 1258 113 387 500 850 1 1 22594156 295 -6.40 0.46 12 0.32 -204.00 2862.00 2740 20240314 -52.37 850 20241209 53.53 1532 -14.82 20250109 1045 24.88 20250102 2715 -51.93 20240319 850 53.53 20241209 0.17 N 076080 500 112 억 147208 N N 0 N 00 N
3 20250318 150643 57 100.00 KOSDAQ 건설 N N N N N 1307 14 2 1.08 86554192 66659 92.66 1285 1315 1275 1680 906 1293 1298.46 0.65 0 28040 1342 1317 1270 1245 1198 1330 1258 113 387 500 850 1 1 22594156 295 -6.41 0.46 12 0.30 -204.00 2862.00 2740 20240314 -52.30 850 20241209 53.76 1532 -14.69 20250109 1045 25.07 20250102 2715 -51.86 20240319 850 53.76 20241209 0.17 N 076080 500 112 억 147208 N N 0 N 00 N
4 20250318 140641 57 100.00 KOSDAQ 건설 N N N N N 1303 10 2 0.77 54938424 42498 59.08 1285 1309 1275 1680 906 1293 1292.73 0.65 0 11800 1342 1317 1270 1245 1198 1330 1258 113 387 500 850 1 1 22594156 294 -6.39 0.46 12 0.19 -204.00 2862.00 2740 20240314 -52.45 850 20241209 53.29 1532 -14.95 20250109 1045 24.69 20250102 2715 -52.01 20240319 850 53.29 20241209 0.17 N 076080 500 112 억 147208 N N 0 N 00 N
5 20250318 130640 57 100.00 KOSDAQ 건설 N N N N N 1304 11 2 0.85 49952813 38661 53.74 1285 1309 1275 1680 906 1293 1292.07 0.65 0 12456 1342 1317 1270 1245 1198 1330 1258 113 387 500 850 1 1 22594156 295 -6.39 0.46 12 0.17 -204.00 2862.00 2740 20240314 -52.41 850 20241209 53.41 1532 -14.88 20250109 1045 24.78 20250102 2715 -51.97 20240319 850 53.41 20241209 0.17 N 076080 500 112 억 147208 N N 0 N 00 N
6 20250318 120641 57 100.00 KOSDAQ 건설 N N N N N 1306 13 2 1.01 49535101 38340 53.30 1285 1309 1275 1680 906 1293 1292.00 0.65 0 12456 1342 1317 1270 1245 1198 1330 1258 113 387 500 850 1 1 22594156 295 -6.40 0.46 12 0.17 -204.00 2862.00 2740 20240314 -52.34 850 20241209 53.65 1532 -14.75 20250109 1045 24.98 20250102 2715 -51.90 20240319 850 53.65 20241209 0.17 N 076080 500 112 억 147208 N N 0 N 00 N
7 20250318 110640 57 100.00 KOSDAQ 건설 N N N N N 1307 14 2 1.08 36950965 28657 39.84 1285 1309 1275 1680 906 1293 1289.42 0.65 0 10673 1342 1317 1270 1245 1198 1330 1258 113 387 500 850 1 1 22594156 295 -6.41 0.46 12 0.13 -204.00 2862.00 2740 20240314 -52.30 850 20241209 53.76 1532 -14.69 20250109 1045 25.07 20250102 2715 -51.86 20240319 850 53.76 20241209 0.17 N 076080 500 112 억 147208 N N 0 N 00 N
8 20250318 100642 57 100.00 KOSDAQ 건설 N N N N N 1293 0 3 0.00 25988500 20187 28.06 1285 1294 1275 1680 906 1293 1287.39 0.65 0 6034 1342 1317 1270 1245 1198 1330 1258 113 387 500 850 1 1 22594156 292 -6.34 0.45 12 0.09 -204.00 2862.00 2740 20240314 -52.81 850 20241209 52.12 1532 -15.60 20250109 1045 23.73 20250102 2715 -52.38 20240319 850 52.12 20241209 0.17 N 076080 500 112 억 147208 N N 0 N 00 N
9 20250318 090643 57 100.00 KOSDAQ 건설 N N N N N 1286 -7 5 -0.54 1950488 1519 2.11 1285 1287 1280 1680 906 1293 1284.05 0.65 0 33 1342 1317 1270 1245 1198 1330 1258 113 387 500 850 1 1 22594156 291 -6.30 0.45 12 0.01 -204.00 2862.00 2740 20240314 -53.07 850 20241209 51.29 1532 -16.06 20250109 1045 23.06 20250102 2715 -52.63 20240319 850 51.29 20241209 0.17 N 076080 500 112 억 147208 N N 0 N 00 N
10 20250317 160639 57 100.00 KOSDAQ 건설 N N N N N 1293 34 2 2.70 87741342 68694 171.45 1259 1295 1223 1636 882 1259 1277.27 0.63 0 4143 1294 1276 1252 1234 1210 1285 1243 113 377 500 830 1 1 22594156 292 -6.34 0.45 12 0.30 -204.00 2862.00 2740 20240314 -52.81 850 20241209 52.12 1532 -15.60 20250109 1045 23.73 20250102 2715 -52.38 20240319 850 52.12 20241209 0.41 N 076080 500 112 억 143065 N N 0 N 00 N
11 20250317 150638 57 100.00 KOSDAQ 건설 N N N N N 1294 35 2 2.78 80567812 63145 157.60 1259 1295 1223 1636 882 1259 1275.92 0.63 0 4020 1294 1276 1252 1234 1210 1285 1243 113 377 500 830 1 1 22594156 292 -6.34 0.45 12 0.28 -204.00 2862.00 2740 20240314 -52.77 850 20241209 52.24 1532 -15.54 20250109 1045 23.83 20250102 2715 -52.34 20240319 850 52.24 20241209 0.41 N 076080 500 112 억 143065 N N 0 N 00 N
12 20250317 140640 57 100.00 KOSDAQ 건설 N N N N N 1285 26 2 2.07 51405583 40548 101.20 1259 1290 1223 1636 882 1259 1267.77 0.63 0 -2472 1294 1276 1252 1234 1210 1285 1243 113 377 500 830 1 1 22594156 290 -6.30 0.45 12 0.18 -204.00 2862.00 2740 20240314 -53.10 850 20241209 51.18 1532 -16.12 20250109 1045 22.97 20250102 2715 -52.67 20240319 850 51.18 20241209 0.41 N 076080 500 112 억 143065 N N 0 N 00 N