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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130639,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1280,21,2,1.67,42523721,33604,83.87,1259,1290,1223,1636,882,1259,1265.44,0.63,0,-3019,1294,1276,1252,1234,1210,1285,1243,113,377,500,830,1,1,22594156,289,-6.27,0.45,12,0.15,-204.00,2862.00,2740,20240314,-53.28,850,20241209,50.59,1532,-16.45,20250109,1045,22.49,20250102,2715,-52.85,20240319,850,50.59,20241209,0.41,N,076080,500,112 억,,143065,N,N,0,N,00,N
20250317,120638,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1288,29,2,2.30,41603917,32884,82.07,1259,1290,1223,1636,882,1259,1265.17,0.63,0,-2690,1294,1276,1252,1234,1210,1285,1243,113,377,500,830,1,1,22594156,291,-6.31,0.45,12,0.15,-204.00,2862.00,2740,20240314,-52.99,850,20241209,51.53,1532,-15.93,20250109,1045,23.25,20250102,2715,-52.56,20240319,850,51.53,20241209,0.41,N,076080,500,112 억,,143065,N,N,0,N,00,N
20250317,110640,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1239,-20,5,-1.59,18617246,14821,36.99,1259,1280,1223,1636,882,1259,1256.14,0.63,0,-2489,1294,1276,1252,1234,1210,1285,1243,113,377,500,830,1,1,22594156,280,-6.07,0.43,12,0.07,-204.00,2862.00,2740,20240314,-54.78,850,20241209,45.76,1532,-19.13,20250109,1045,18.56,20250102,2715,-54.36,20240319,850,45.76,20241209,0.41,N,076080,500,112 억,,143065,N,N,0,N,00,N
20250317,100639,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1254,-5,5,-0.40,14969946,11880,29.65,1259,1280,1223,1636,882,1259,1260.10,0.63,0,-3542,1294,1276,1252,1234,1210,1285,1243,113,377,500,830,1,1,22594156,283,-6.15,0.44,12,0.05,-204.00,2862.00,2740,20240314,-54.23,850,20241209,47.53,1532,-18.15,20250109,1045,20.00,20250102,2715,-53.81,20240319,850,47.53,20241209,0.41,N,076080,500,112 억,,143065,N,N,0,N,00,N
20250317,090640,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1269,10,2,0.79,10044353,7965,19.88,1259,1280,1223,1636,882,1259,1261.06,0.63,0,-2275,1294,1276,1252,1234,1210,1285,1243,113,377,500,830,1,1,22594156,287,-6.22,0.44,12,0.04,-204.00,2862.00,2740,20240314,-53.69,850,20241209,49.29,1532,-17.17,20250109,1045,21.44,20250102,2715,-53.26,20240319,850,49.29,20241209,0.41,N,076080,500,112 억,,143065,N,N,0,N,00,N
20250314,160637,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1259,30,2,2.44,49893500,40019,149.05,1229,1270,1228,1597,861,1229,1246.74,0.64,0,-863,1270,1249,1227,1206,1184,1260,1217,113,368,500,810,1,1,22594156,284,-6.17,0.44,12,0.18,-204.00,2862.00,2740,20240314,-54.05,850,20241209,48.12,1532,-17.82,20250109,1045,20.48,20250102,2740,-54.05,20240314,850,48.12,20241209,0.41,N,076080,500,112 억,,143928,N,N,0,N,00,N
20250314,150641,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1239,10,2,0.81,45593303,36553,136.14,1229,1270,1228,1597,861,1229,1247.32,0.64,0,-1133,1270,1249,1227,1206,1184,1260,1217,113,368,500,810,1,1,22594156,280,-6.07,0.43,12,0.16,-204.00,2862.00,2740,20240314,-54.78,850,20241209,45.76,1532,-19.13,20250109,1045,18.56,20250102,2740,-54.78,20240314,850,45.76,20241209,0.41,N,076080,500,112 억,,143928,N,N,0,N,00,N
20250314,140637,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1255,26,2,2.12,37752034,30208,112.51,1229,1270,1228,1597,861,1229,1249.74,0.64,0,-1315,1270,1249,1227,1206,1184,1260,1217,113,368,500,810,1,1,22594156,284,-6.15,0.44,12,0.13,-204.00,2862.00,2740,20240314,-54.20,850,20241209,47.65,1532,-18.08,20250109,1045,20.10,20250102,2740,-54.20,20240314,850,47.65,20241209,0.41,N,076080,500,112 억,,143928,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 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
3 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
4 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
5 20250317 130639 57 100.00 KOSDAQ 건설 N N N N N 1280 21 2 1.67 42523721 33604 83.87 1259 1290 1223 1636 882 1259 1265.44 0.63 0 -3019 1294 1276 1252 1234 1210 1285 1243 113 377 500 830 1 1 22594156 289 -6.27 0.45 12 0.15 -204.00 2862.00 2740 20240314 -53.28 850 20241209 50.59 1532 -16.45 20250109 1045 22.49 20250102 2715 -52.85 20240319 850 50.59 20241209 0.41 N 076080 500 112 억 143065 N N 0 N 00 N
6 20250317 120638 57 100.00 KOSDAQ 건설 N N N N N 1288 29 2 2.30 41603917 32884 82.07 1259 1290 1223 1636 882 1259 1265.17 0.63 0 -2690 1294 1276 1252 1234 1210 1285 1243 113 377 500 830 1 1 22594156 291 -6.31 0.45 12 0.15 -204.00 2862.00 2740 20240314 -52.99 850 20241209 51.53 1532 -15.93 20250109 1045 23.25 20250102 2715 -52.56 20240319 850 51.53 20241209 0.41 N 076080 500 112 억 143065 N N 0 N 00 N
7 20250317 110640 57 100.00 KOSDAQ 건설 N N N N N 1239 -20 5 -1.59 18617246 14821 36.99 1259 1280 1223 1636 882 1259 1256.14 0.63 0 -2489 1294 1276 1252 1234 1210 1285 1243 113 377 500 830 1 1 22594156 280 -6.07 0.43 12 0.07 -204.00 2862.00 2740 20240314 -54.78 850 20241209 45.76 1532 -19.13 20250109 1045 18.56 20250102 2715 -54.36 20240319 850 45.76 20241209 0.41 N 076080 500 112 억 143065 N N 0 N 00 N
8 20250317 100639 57 100.00 KOSDAQ 건설 N N N N N 1254 -5 5 -0.40 14969946 11880 29.65 1259 1280 1223 1636 882 1259 1260.10 0.63 0 -3542 1294 1276 1252 1234 1210 1285 1243 113 377 500 830 1 1 22594156 283 -6.15 0.44 12 0.05 -204.00 2862.00 2740 20240314 -54.23 850 20241209 47.53 1532 -18.15 20250109 1045 20.00 20250102 2715 -53.81 20240319 850 47.53 20241209 0.41 N 076080 500 112 억 143065 N N 0 N 00 N
9 20250317 090640 57 100.00 KOSDAQ 건설 N N N N N 1269 10 2 0.79 10044353 7965 19.88 1259 1280 1223 1636 882 1259 1261.06 0.63 0 -2275 1294 1276 1252 1234 1210 1285 1243 113 377 500 830 1 1 22594156 287 -6.22 0.44 12 0.04 -204.00 2862.00 2740 20240314 -53.69 850 20241209 49.29 1532 -17.17 20250109 1045 21.44 20250102 2715 -53.26 20240319 850 49.29 20241209 0.41 N 076080 500 112 억 143065 N N 0 N 00 N
10 20250314 160637 57 100.00 KOSDAQ 건설 N N N N N 1259 30 2 2.44 49893500 40019 149.05 1229 1270 1228 1597 861 1229 1246.74 0.64 0 -863 1270 1249 1227 1206 1184 1260 1217 113 368 500 810 1 1 22594156 284 -6.17 0.44 12 0.18 -204.00 2862.00 2740 20240314 -54.05 850 20241209 48.12 1532 -17.82 20250109 1045 20.48 20250102 2740 -54.05 20240314 850 48.12 20241209 0.41 N 076080 500 112 억 143928 N N 0 N 00 N
11 20250314 150641 57 100.00 KOSDAQ 건설 N N N N N 1239 10 2 0.81 45593303 36553 136.14 1229 1270 1228 1597 861 1229 1247.32 0.64 0 -1133 1270 1249 1227 1206 1184 1260 1217 113 368 500 810 1 1 22594156 280 -6.07 0.43 12 0.16 -204.00 2862.00 2740 20240314 -54.78 850 20241209 45.76 1532 -19.13 20250109 1045 18.56 20250102 2740 -54.78 20240314 850 45.76 20241209 0.41 N 076080 500 112 억 143928 N N 0 N 00 N
12 20250314 140637 57 100.00 KOSDAQ 건설 N N N N N 1255 26 2 2.12 37752034 30208 112.51 1229 1270 1228 1597 861 1229 1249.74 0.64 0 -1315 1270 1249 1227 1206 1184 1260 1217 113 368 500 810 1 1 22594156 284 -6.15 0.44 12 0.13 -204.00 2862.00 2740 20240314 -54.20 850 20241209 47.65 1532 -18.08 20250109 1045 20.10 20250102 2740 -54.20 20240314 850 47.65 20241209 0.41 N 076080 500 112 억 143928 N N 0 N 00 N