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
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
20250318,161103,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8610,-20,5,-0.23,219088050,25440,118.53,8580,8720,8580,11210,6050,8630,8611.95,0.83,0,-2002,8790,8710,8670,8590,8550,8690,8570,61,2580,500,5350,10,1,12119500,1043,5.10,0.96,12,0.21,1687.00,8943.00,18300,20240527,-52.95,7940,20241209,8.44,10500,-18.00,20250117,8540,0.82,20250311,18300,-52.95,20240527,7940,8.44,20241209,2.10,N,282720,500,60 억,,101076,N,N,3,N,00,N
20250318,151109,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8640,10,2,0.12,196101430,22771,106.09,8580,8720,8580,11210,6050,8630,8611.89,0.83,0,-1791,8790,8710,8670,8590,8550,8690,8570,61,2580,500,5350,10,1,12119500,1047,5.12,0.97,12,0.19,1687.00,8943.00,18300,20240527,-52.79,7940,20241209,8.82,10500,-17.71,20250117,8540,1.17,20250311,18300,-52.79,20240527,7940,8.82,20241209,2.10,N,282720,500,60 억,,101076,N,N,0,N,00,N
20250318,141105,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8630,0,3,0.00,180850960,21003,97.86,8580,8720,8580,11210,6050,8630,8610.72,0.83,0,-960,8790,8710,8670,8590,8550,8690,8570,61,2580,500,5350,10,1,12119500,1046,5.12,0.97,12,0.17,1687.00,8943.00,18300,20240527,-52.84,7940,20241209,8.69,10500,-17.81,20250117,8540,1.05,20250311,18300,-52.84,20240527,7940,8.69,20241209,2.10,N,282720,500,60 억,,101076,N,N,0,N,00,N
20250318,131104,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8610,-20,5,-0.23,169176790,19648,91.54,8580,8720,8580,11210,6050,8630,8610.38,0.83,0,-697,8790,8710,8670,8590,8550,8690,8570,61,2580,500,5350,10,1,12119500,1043,5.10,0.96,12,0.16,1687.00,8943.00,18300,20240527,-52.95,7940,20241209,8.44,10500,-18.00,20250117,8540,0.82,20250311,18300,-52.95,20240527,7940,8.44,20241209,2.10,N,282720,500,60 억,,101076,N,N,0,N,00,N
20250318,121107,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8600,-30,5,-0.35,154313810,17920,83.49,8580,8720,8580,11210,6050,8630,8611.26,0.83,0,538,8790,8710,8670,8590,8550,8690,8570,61,2580,500,5350,10,1,12119500,1042,5.10,0.96,12,0.15,1687.00,8943.00,18300,20240527,-53.01,7940,20241209,8.31,10500,-18.10,20250117,8540,0.70,20250311,18300,-53.01,20240527,7940,8.31,20241209,2.10,N,282720,500,60 억,,101076,N,N,0,N,00,N
20250318,111105,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8600,-30,5,-0.35,145079660,16846,78.49,8580,8720,8580,11210,6050,8630,8612.11,0.83,0,844,8790,8710,8670,8590,8550,8690,8570,61,2580,500,5350,10,1,12119500,1042,5.10,0.96,12,0.14,1687.00,8943.00,18300,20240527,-53.01,7940,20241209,8.31,10500,-18.10,20250117,8540,0.70,20250311,18300,-53.01,20240527,7940,8.31,20241209,2.10,N,282720,500,60 억,,101076,N,N,0,N,00,N
20250318,101107,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8630,0,3,0.00,124452200,14446,67.31,8580,8720,8580,11210,6050,8630,8614.99,0.83,0,2700,8790,8710,8670,8590,8550,8690,8570,61,2580,500,5350,10,1,12119500,1046,5.12,0.97,12,0.12,1687.00,8943.00,18300,20240527,-52.84,7940,20241209,8.69,10500,-17.81,20250117,8540,1.05,20250311,18300,-52.84,20240527,7940,8.69,20241209,2.10,N,282720,500,60 억,,101076,N,N,0,N,00,N
20250318,091110,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8640,10,2,0.12,72881330,8459,39.41,8580,8720,8580,11210,6050,8630,8615.83,0.83,0,4841,8790,8710,8670,8590,8550,8690,8570,61,2580,500,5350,10,1,12119500,1047,5.12,0.97,12,0.07,1687.00,8943.00,18300,20240527,-52.79,7940,20241209,8.82,10500,-17.71,20250117,8540,1.17,20250311,18300,-52.79,20240527,7940,8.82,20241209,2.10,N,282720,500,60 억,,101076,N,N,0,N,00,N
20250317,161102,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8630,-70,5,-0.80,185652860,21433,157.86,8700,8750,8630,11310,6090,8700,8662.07,0.88,0,-6245,8906,8802,8726,8622,8546,8855,8675,61,2610,500,5390,10,1,12119500,1046,5.12,0.97,12,0.18,1687.00,8943.00,18300,20240527,-52.84,7940,20241209,8.69,10500,-17.81,20250117,8540,1.05,20250311,18300,-52.84,20240527,7940,8.69,20241209,2.12,N,282720,500,60 억,,107095,N,N,1,N,00,N
20250317,151101,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8660,-40,5,-0.46,162800070,18785,138.36,8700,8750,8630,11310,6090,8700,8666.49,0.88,0,-5880,8906,8802,8726,8622,8546,8855,8675,61,2610,500,5390,10,1,12119500,1050,5.13,0.97,12,0.15,1687.00,8943.00,18300,20240527,-52.68,7940,20241209,9.07,10500,-17.52,20250117,8540,1.41,20250311,18300,-52.68,20240527,7940,9.07,20241209,2.12,N,282720,500,60 억,,107095,N,N,1,N,00,N
20250317,141104,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8650,-50,5,-0.57,138877290,16017,117.97,8700,8750,8650,11310,6090,8700,8670.62,0.88,0,-6305,8906,8802,8726,8622,8546,8855,8675,61,2610,500,5390,10,1,12119500,1048,5.13,0.97,12,0.13,1687.00,8943.00,18300,20240527,-52.73,7940,20241209,8.94,10500,-17.62,20250117,8540,1.29,20250311,18300,-52.73,20240527,7940,8.94,20241209,2.12,N,282720,500,60 억,,107095,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 20250318 161103 57 100.00 KOSDAQ 건설 N N N N N 8610 -20 5 -0.23 219088050 25440 118.53 8580 8720 8580 11210 6050 8630 8611.95 0.83 0 -2002 8790 8710 8670 8590 8550 8690 8570 61 2580 500 5350 10 1 12119500 1043 5.10 0.96 12 0.21 1687.00 8943.00 18300 20240527 -52.95 7940 20241209 8.44 10500 -18.00 20250117 8540 0.82 20250311 18300 -52.95 20240527 7940 8.44 20241209 2.10 N 282720 500 60 억 101076 N N 3 N 00 N
3 20250318 151109 57 100.00 KOSDAQ 건설 N N N N N 8640 10 2 0.12 196101430 22771 106.09 8580 8720 8580 11210 6050 8630 8611.89 0.83 0 -1791 8790 8710 8670 8590 8550 8690 8570 61 2580 500 5350 10 1 12119500 1047 5.12 0.97 12 0.19 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 2.10 N 282720 500 60 억 101076 N N 0 N 00 N
4 20250318 141105 57 100.00 KOSDAQ 건설 N N N N N 8630 0 3 0.00 180850960 21003 97.86 8580 8720 8580 11210 6050 8630 8610.72 0.83 0 -960 8790 8710 8670 8590 8550 8690 8570 61 2580 500 5350 10 1 12119500 1046 5.12 0.97 12 0.17 1687.00 8943.00 18300 20240527 -52.84 7940 20241209 8.69 10500 -17.81 20250117 8540 1.05 20250311 18300 -52.84 20240527 7940 8.69 20241209 2.10 N 282720 500 60 억 101076 N N 0 N 00 N
5 20250318 131104 57 100.00 KOSDAQ 건설 N N N N N 8610 -20 5 -0.23 169176790 19648 91.54 8580 8720 8580 11210 6050 8630 8610.38 0.83 0 -697 8790 8710 8670 8590 8550 8690 8570 61 2580 500 5350 10 1 12119500 1043 5.10 0.96 12 0.16 1687.00 8943.00 18300 20240527 -52.95 7940 20241209 8.44 10500 -18.00 20250117 8540 0.82 20250311 18300 -52.95 20240527 7940 8.44 20241209 2.10 N 282720 500 60 억 101076 N N 0 N 00 N
6 20250318 121107 57 100.00 KOSDAQ 건설 N N N N N 8600 -30 5 -0.35 154313810 17920 83.49 8580 8720 8580 11210 6050 8630 8611.26 0.83 0 538 8790 8710 8670 8590 8550 8690 8570 61 2580 500 5350 10 1 12119500 1042 5.10 0.96 12 0.15 1687.00 8943.00 18300 20240527 -53.01 7940 20241209 8.31 10500 -18.10 20250117 8540 0.70 20250311 18300 -53.01 20240527 7940 8.31 20241209 2.10 N 282720 500 60 억 101076 N N 0 N 00 N
7 20250318 111105 57 100.00 KOSDAQ 건설 N N N N N 8600 -30 5 -0.35 145079660 16846 78.49 8580 8720 8580 11210 6050 8630 8612.11 0.83 0 844 8790 8710 8670 8590 8550 8690 8570 61 2580 500 5350 10 1 12119500 1042 5.10 0.96 12 0.14 1687.00 8943.00 18300 20240527 -53.01 7940 20241209 8.31 10500 -18.10 20250117 8540 0.70 20250311 18300 -53.01 20240527 7940 8.31 20241209 2.10 N 282720 500 60 억 101076 N N 0 N 00 N
8 20250318 101107 57 100.00 KOSDAQ 건설 N N N N N 8630 0 3 0.00 124452200 14446 67.31 8580 8720 8580 11210 6050 8630 8614.99 0.83 0 2700 8790 8710 8670 8590 8550 8690 8570 61 2580 500 5350 10 1 12119500 1046 5.12 0.97 12 0.12 1687.00 8943.00 18300 20240527 -52.84 7940 20241209 8.69 10500 -17.81 20250117 8540 1.05 20250311 18300 -52.84 20240527 7940 8.69 20241209 2.10 N 282720 500 60 억 101076 N N 0 N 00 N
9 20250318 091110 57 100.00 KOSDAQ 건설 N N N N N 8640 10 2 0.12 72881330 8459 39.41 8580 8720 8580 11210 6050 8630 8615.83 0.83 0 4841 8790 8710 8670 8590 8550 8690 8570 61 2580 500 5350 10 1 12119500 1047 5.12 0.97 12 0.07 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 2.10 N 282720 500 60 억 101076 N N 0 N 00 N
10 20250317 161102 57 100.00 KOSDAQ 건설 N N N N N 8630 -70 5 -0.80 185652860 21433 157.86 8700 8750 8630 11310 6090 8700 8662.07 0.88 0 -6245 8906 8802 8726 8622 8546 8855 8675 61 2610 500 5390 10 1 12119500 1046 5.12 0.97 12 0.18 1687.00 8943.00 18300 20240527 -52.84 7940 20241209 8.69 10500 -17.81 20250117 8540 1.05 20250311 18300 -52.84 20240527 7940 8.69 20241209 2.12 N 282720 500 60 억 107095 N N 1 N 00 N
11 20250317 151101 57 100.00 KOSDAQ 건설 N N N N N 8660 -40 5 -0.46 162800070 18785 138.36 8700 8750 8630 11310 6090 8700 8666.49 0.88 0 -5880 8906 8802 8726 8622 8546 8855 8675 61 2610 500 5390 10 1 12119500 1050 5.13 0.97 12 0.15 1687.00 8943.00 18300 20240527 -52.68 7940 20241209 9.07 10500 -17.52 20250117 8540 1.41 20250311 18300 -52.68 20240527 7940 9.07 20241209 2.12 N 282720 500 60 억 107095 N N 1 N 00 N
12 20250317 141104 57 100.00 KOSDAQ 건설 N N N N N 8650 -50 5 -0.57 138877290 16017 117.97 8700 8750 8650 11310 6090 8700 8670.62 0.88 0 -6305 8906 8802 8726 8622 8546 8855 8675 61 2610 500 5390 10 1 12119500 1048 5.13 0.97 12 0.13 1687.00 8943.00 18300 20240527 -52.73 7940 20241209 8.94 10500 -17.62 20250117 8540 1.29 20250311 18300 -52.73 20240527 7940 8.94 20241209 2.12 N 282720 500 60 억 107095 N N 1 N 00 N