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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011370/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
20250306,160249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,795,-6,5,-0.75,54820176,68908,142.71,800,803,791,1041,561,801,795.56,1.75,0,2198,835,818,803,786,771,826,794,504,240,500,570,1,1,100894865,802,9.35,0.20,12,0.07,85.00,3969.00,930,20241219,-14.52,705,20240806,12.77,875,-9.14,20250102,748,6.28,20250122,930,-14.52,20241219,705,12.77,20240806,0.35,N,011370,500,504 억,,1767609,N,N,0,N,00,N
20250306,150249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,796,-5,5,-0.62,52541704,66042,136.78,800,803,791,1041,561,801,795.58,1.75,0,2754,835,818,803,786,771,826,794,504,240,500,570,1,1,100894865,803,9.36,0.20,12,0.07,85.00,3969.00,930,20241219,-14.41,705,20240806,12.91,875,-9.03,20250102,748,6.42,20250122,930,-14.41,20241219,705,12.91,20240806,0.35,N,011370,500,504 억,,1767609,N,N,0,N,00,N
20250306,140249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,796,-5,5,-0.62,47117647,59229,122.67,800,803,791,1041,561,801,795.52,1.75,0,1803,835,818,803,786,771,826,794,504,240,500,570,1,1,100894865,803,9.36,0.20,12,0.06,85.00,3969.00,930,20241219,-14.41,705,20240806,12.91,875,-9.03,20250102,748,6.42,20250122,930,-14.41,20241219,705,12.91,20240806,0.35,N,011370,500,504 억,,1767609,N,N,0,N,00,N
20250306,130249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,798,-3,5,-0.37,43234070,54356,112.58,800,803,791,1041,561,801,795.39,1.75,0,1447,835,818,803,786,771,826,794,504,240,500,570,1,1,100894865,805,9.39,0.20,12,0.05,85.00,3969.00,930,20241219,-14.19,705,20240806,13.19,875,-8.80,20250102,748,6.68,20250122,930,-14.19,20241219,705,13.19,20240806,0.35,N,011370,500,504 억,,1767609,N,N,0,N,00,N
20250306,120249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,798,-3,5,-0.37,36819830,46318,95.93,800,803,791,1041,561,801,794.94,1.75,0,1050,835,818,803,786,771,826,794,504,240,500,570,1,1,100894865,805,9.39,0.20,12,0.05,85.00,3969.00,930,20241219,-14.19,705,20240806,13.19,875,-8.80,20250102,748,6.68,20250122,930,-14.19,20241219,705,13.19,20240806,0.35,N,011370,500,504 억,,1767609,N,N,0,N,00,N
20250306,110248,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,799,-2,5,-0.25,6881327,8639,17.89,800,803,791,1041,561,801,796.54,1.75,0,368,835,818,803,786,771,826,794,504,240,500,570,1,1,100894865,806,9.40,0.20,12,0.01,85.00,3969.00,930,20241219,-14.09,705,20240806,13.33,875,-8.69,20250102,748,6.82,20250122,930,-14.09,20241219,705,13.33,20240806,0.35,N,011370,500,504 억,,1767609,N,N,0,N,00,N
20250306,100249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,798,-3,5,-0.37,6346261,7970,16.51,800,803,791,1041,561,801,796.27,1.75,0,404,835,818,803,786,771,826,794,504,240,500,570,1,1,100894865,805,9.39,0.20,12,0.01,85.00,3969.00,930,20241219,-14.19,705,20240806,13.19,875,-8.80,20250102,748,6.68,20250122,930,-14.19,20241219,705,13.19,20240806,0.35,N,011370,500,504 억,,1767609,N,N,0,N,00,N
20250306,090251,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,795,-6,5,-0.75,80590,101,0.21,800,800,795,1041,561,801,797.92,1.75,0,0,835,818,803,786,771,826,794,504,240,500,570,1,1,100894865,802,9.35,0.20,12,0.00,85.00,3969.00,930,20241219,-14.52,705,20240806,12.77,875,-9.14,20250102,748,6.28,20250122,930,-14.52,20241219,705,12.77,20240806,0.35,N,011370,500,504 억,,1767609,N,N,0,N,00,N
20250305,160247,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,801,4,2,0.50,38552958,48272,100.87,789,820,788,1036,558,797,798.66,1.75,0,1099,807,802,795,790,783,804,792,504,239,500,570,1,1,100894865,808,9.42,0.20,12,0.05,85.00,3969.00,930,20241219,-13.87,705,20240806,13.62,875,-8.46,20250102,748,7.09,20250122,930,-13.87,20241219,705,13.62,20240806,0.35,N,011370,500,504 억,,1766511,N,N,0,N,00,N
20250305,150249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,800,3,2,0.38,36788013,46067,96.26,789,820,788,1036,558,797,798.58,1.75,0,730,807,802,795,790,783,804,792,504,239,500,570,1,1,100894865,807,9.41,0.20,12,0.05,85.00,3969.00,930,20241219,-13.98,705,20240806,13.48,875,-8.57,20250102,748,6.95,20250122,930,-13.98,20241219,705,13.48,20240806,0.35,N,011370,500,504 억,,1766511,N,N,0,N,00,N
20250305,140246,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,800,3,2,0.38,23604814,29588,61.82,789,820,788,1036,558,797,797.78,1.75,0,605,807,802,795,790,783,804,792,504,239,500,570,1,1,100894865,807,9.41,0.20,12,0.03,85.00,3969.00,930,20241219,-13.98,705,20240806,13.48,875,-8.57,20250102,748,6.95,20250122,930,-13.98,20241219,705,13.48,20240806,0.35,N,011370,500,504 억,,1766511,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 20250306 160249 57 100.00 KOSDAQ 건설 N N N N N 795 -6 5 -0.75 54820176 68908 142.71 800 803 791 1041 561 801 795.56 1.75 0 2198 835 818 803 786 771 826 794 504 240 500 570 1 1 100894865 802 9.35 0.20 12 0.07 85.00 3969.00 930 20241219 -14.52 705 20240806 12.77 875 -9.14 20250102 748 6.28 20250122 930 -14.52 20241219 705 12.77 20240806 0.35 N 011370 500 504 억 1767609 N N 0 N 00 N
3 20250306 150249 57 100.00 KOSDAQ 건설 N N N N N 796 -5 5 -0.62 52541704 66042 136.78 800 803 791 1041 561 801 795.58 1.75 0 2754 835 818 803 786 771 826 794 504 240 500 570 1 1 100894865 803 9.36 0.20 12 0.07 85.00 3969.00 930 20241219 -14.41 705 20240806 12.91 875 -9.03 20250102 748 6.42 20250122 930 -14.41 20241219 705 12.91 20240806 0.35 N 011370 500 504 억 1767609 N N 0 N 00 N
4 20250306 140249 57 100.00 KOSDAQ 건설 N N N N N 796 -5 5 -0.62 47117647 59229 122.67 800 803 791 1041 561 801 795.52 1.75 0 1803 835 818 803 786 771 826 794 504 240 500 570 1 1 100894865 803 9.36 0.20 12 0.06 85.00 3969.00 930 20241219 -14.41 705 20240806 12.91 875 -9.03 20250102 748 6.42 20250122 930 -14.41 20241219 705 12.91 20240806 0.35 N 011370 500 504 억 1767609 N N 0 N 00 N
5 20250306 130249 57 100.00 KOSDAQ 건설 N N N N N 798 -3 5 -0.37 43234070 54356 112.58 800 803 791 1041 561 801 795.39 1.75 0 1447 835 818 803 786 771 826 794 504 240 500 570 1 1 100894865 805 9.39 0.20 12 0.05 85.00 3969.00 930 20241219 -14.19 705 20240806 13.19 875 -8.80 20250102 748 6.68 20250122 930 -14.19 20241219 705 13.19 20240806 0.35 N 011370 500 504 억 1767609 N N 0 N 00 N
6 20250306 120249 57 100.00 KOSDAQ 건설 N N N N N 798 -3 5 -0.37 36819830 46318 95.93 800 803 791 1041 561 801 794.94 1.75 0 1050 835 818 803 786 771 826 794 504 240 500 570 1 1 100894865 805 9.39 0.20 12 0.05 85.00 3969.00 930 20241219 -14.19 705 20240806 13.19 875 -8.80 20250102 748 6.68 20250122 930 -14.19 20241219 705 13.19 20240806 0.35 N 011370 500 504 억 1767609 N N 0 N 00 N
7 20250306 110248 57 100.00 KOSDAQ 건설 N N N N N 799 -2 5 -0.25 6881327 8639 17.89 800 803 791 1041 561 801 796.54 1.75 0 368 835 818 803 786 771 826 794 504 240 500 570 1 1 100894865 806 9.40 0.20 12 0.01 85.00 3969.00 930 20241219 -14.09 705 20240806 13.33 875 -8.69 20250102 748 6.82 20250122 930 -14.09 20241219 705 13.33 20240806 0.35 N 011370 500 504 억 1767609 N N 0 N 00 N
8 20250306 100249 57 100.00 KOSDAQ 건설 N N N N N 798 -3 5 -0.37 6346261 7970 16.51 800 803 791 1041 561 801 796.27 1.75 0 404 835 818 803 786 771 826 794 504 240 500 570 1 1 100894865 805 9.39 0.20 12 0.01 85.00 3969.00 930 20241219 -14.19 705 20240806 13.19 875 -8.80 20250102 748 6.68 20250122 930 -14.19 20241219 705 13.19 20240806 0.35 N 011370 500 504 억 1767609 N N 0 N 00 N
9 20250306 090251 57 100.00 KOSDAQ 건설 N N N N N 795 -6 5 -0.75 80590 101 0.21 800 800 795 1041 561 801 797.92 1.75 0 0 835 818 803 786 771 826 794 504 240 500 570 1 1 100894865 802 9.35 0.20 12 0.00 85.00 3969.00 930 20241219 -14.52 705 20240806 12.77 875 -9.14 20250102 748 6.28 20250122 930 -14.52 20241219 705 12.77 20240806 0.35 N 011370 500 504 억 1767609 N N 0 N 00 N
10 20250305 160247 57 100.00 KOSDAQ 건설 N N N N N 801 4 2 0.50 38552958 48272 100.87 789 820 788 1036 558 797 798.66 1.75 0 1099 807 802 795 790 783 804 792 504 239 500 570 1 1 100894865 808 9.42 0.20 12 0.05 85.00 3969.00 930 20241219 -13.87 705 20240806 13.62 875 -8.46 20250102 748 7.09 20250122 930 -13.87 20241219 705 13.62 20240806 0.35 N 011370 500 504 억 1766511 N N 0 N 00 N
11 20250305 150249 57 100.00 KOSDAQ 건설 N N N N N 800 3 2 0.38 36788013 46067 96.26 789 820 788 1036 558 797 798.58 1.75 0 730 807 802 795 790 783 804 792 504 239 500 570 1 1 100894865 807 9.41 0.20 12 0.05 85.00 3969.00 930 20241219 -13.98 705 20240806 13.48 875 -8.57 20250102 748 6.95 20250122 930 -13.98 20241219 705 13.48 20240806 0.35 N 011370 500 504 억 1766511 N N 0 N 00 N
12 20250305 140246 57 100.00 KOSDAQ 건설 N N N N N 800 3 2 0.38 23604814 29588 61.82 789 820 788 1036 558 797 797.78 1.75 0 605 807 802 795 790 783 804 792 504 239 500 570 1 1 100894865 807 9.41 0.20 12 0.03 85.00 3969.00 930 20241219 -13.98 705 20240806 13.48 875 -8.57 20250102 748 6.95 20250122 930 -13.98 20241219 705 13.48 20240806 0.35 N 011370 500 504 억 1766511 N N 0 N 00 N