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
011560/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
20250306,160250,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10170,-30,5,-0.29,218492980,21407,109.13,10240,10290,10100,13260,7140,10200,10206.62,9.10,0,-459,10486,10342,10146,10002,9806,10415,10075,53,3060,500,7540,10,1,10530000,1071,3.55,0.50,12,0.20,2863.00,20149.00,14940,20240529,-31.93,8520,20240222,19.37,10850,-6.27,20250117,9660,5.28,20250304,14940,-31.93,20240529,8840,15.05,20240307,1.23,N,011560,500,52 억,,958412,N,N,0,N,00,N
20250306,150250,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10150,-50,5,-0.49,191758450,18767,95.67,10240,10290,10120,13260,7140,10200,10217.85,9.10,0,147,10486,10342,10146,10002,9806,10415,10075,53,3060,500,7540,10,1,10530000,1069,3.55,0.50,12,0.18,2863.00,20149.00,14940,20240529,-32.06,8520,20240222,19.13,10850,-6.45,20250117,9660,5.07,20250304,14940,-32.06,20240529,8840,14.82,20240307,1.23,N,011560,500,52 억,,958412,N,N,0,N,00,N
20250306,140250,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10180,-20,5,-0.20,168246230,16450,83.86,10240,10290,10160,13260,7140,10200,10227.73,9.10,0,1121,10486,10342,10146,10002,9806,10415,10075,53,3060,500,7540,10,1,10530000,1072,3.56,0.51,12,0.16,2863.00,20149.00,14940,20240529,-31.86,8520,20240222,19.48,10850,-6.18,20250117,9660,5.38,20250304,14940,-31.86,20240529,8840,15.16,20240307,1.23,N,011560,500,52 억,,958412,N,N,0,N,00,N
20250306,130250,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10230,30,2,0.29,158239130,15467,78.85,10240,10290,10160,13260,7140,10200,10230.76,9.10,0,1457,10486,10342,10146,10002,9806,10415,10075,53,3060,500,7540,10,1,10530000,1077,3.57,0.51,12,0.15,2863.00,20149.00,14940,20240529,-31.53,8520,20240222,20.07,10850,-5.71,20250117,9660,5.90,20250304,14940,-31.53,20240529,8840,15.72,20240307,1.23,N,011560,500,52 억,,958412,N,N,0,N,00,N
20250306,120250,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10225,25,2,0.25,142241040,13898,70.85,10240,10290,10160,13260,7140,10200,10234.64,9.10,0,2905,10486,10342,10146,10002,9806,10415,10075,53,3060,500,7540,10,1,10530000,1077,3.57,0.51,12,0.13,2863.00,20149.00,14940,20240529,-31.56,8520,20240222,20.01,10850,-5.76,20250117,9660,5.85,20250304,14940,-31.56,20240529,8840,15.67,20240307,1.23,N,011560,500,52 억,,958412,N,N,0,N,00,N
20250306,110249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10190,-10,5,-0.10,131500775,12848,65.50,10240,10290,10160,13260,7140,10200,10235.12,9.10,0,3372,10486,10342,10146,10002,9806,10415,10075,53,3060,500,7540,10,1,10530000,1073,3.56,0.51,12,0.12,2863.00,20149.00,14940,20240529,-31.79,8520,20240222,19.60,10850,-6.08,20250117,9660,5.49,20250304,14940,-31.79,20240529,8840,15.27,20240307,1.23,N,011560,500,52 억,,958412,N,N,0,N,00,N
20250306,100250,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10210,10,2,0.10,101400675,9893,50.43,10240,10290,10180,13260,7140,10200,10249.74,9.10,0,4102,10486,10342,10146,10002,9806,10415,10075,53,3060,500,7540,10,1,10530000,1075,3.57,0.51,12,0.09,2863.00,20149.00,14940,20240529,-31.66,8520,20240222,19.84,10850,-5.90,20250117,9660,5.69,20250304,14940,-31.66,20240529,8840,15.50,20240307,1.23,N,011560,500,52 억,,958412,N,N,0,N,00,N
20250306,090252,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10270,70,2,0.69,3910100,382,1.95,10240,10270,10180,13260,7140,10200,10235.86,9.10,0,238,10486,10342,10146,10002,9806,10415,10075,53,3060,500,7540,10,1,10530000,1081,3.59,0.51,12,0.00,2863.00,20149.00,14940,20240529,-31.26,8520,20240222,20.54,10850,-5.35,20250117,9660,6.31,20250304,14940,-31.26,20240529,8840,16.18,20240307,1.23,N,011560,500,52 억,,958412,N,N,0,N,00,N
20250305,160248,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10200,180,2,1.80,198344460,19609,96.70,9950,10290,9950,13020,7020,10020,10114.97,9.05,0,5539,10406,10212,9936,9742,9466,10310,9840,53,3000,500,7410,10,1,10530000,1074,3.56,0.51,12,0.19,2863.00,20149.00,14940,20240529,-31.73,8520,20240222,19.72,10850,-5.99,20250117,9660,5.59,20250304,14940,-31.73,20240529,8840,15.38,20240307,1.13,N,011560,500,52 억,,952933,N,N,0,N,00,N
20250305,150250,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10250,230,2,2.30,182200810,18028,88.90,9950,10290,9950,13020,7020,10020,10106.55,9.05,0,5913,10406,10212,9936,9742,9466,10310,9840,53,3000,500,7410,10,1,10530000,1079,3.58,0.51,12,0.17,2863.00,20149.00,14940,20240529,-31.39,8520,20240222,20.31,10850,-5.53,20250117,9660,6.11,20250304,14940,-31.39,20240529,8840,15.95,20240307,1.13,N,011560,500,52 억,,952933,N,N,0,N,00,N
20250305,140247,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10200,180,2,1.80,143766220,14277,70.40,9950,10200,9950,13020,7020,10020,10069.78,9.05,0,5299,10406,10212,9936,9742,9466,10310,9840,53,3000,500,7410,10,1,10530000,1074,3.56,0.51,12,0.14,2863.00,20149.00,14940,20240529,-31.73,8520,20240222,19.72,10850,-5.99,20250117,9660,5.59,20250304,14940,-31.73,20240529,8840,15.38,20240307,1.13,N,011560,500,52 억,,952933,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 160250 57 100.00 KOSDAQ 건설 N N N N N 10170 -30 5 -0.29 218492980 21407 109.13 10240 10290 10100 13260 7140 10200 10206.62 9.10 0 -459 10486 10342 10146 10002 9806 10415 10075 53 3060 500 7540 10 1 10530000 1071 3.55 0.50 12 0.20 2863.00 20149.00 14940 20240529 -31.93 8520 20240222 19.37 10850 -6.27 20250117 9660 5.28 20250304 14940 -31.93 20240529 8840 15.05 20240307 1.23 N 011560 500 52 억 958412 N N 0 N 00 N
3 20250306 150250 57 100.00 KOSDAQ 건설 N N N N N 10150 -50 5 -0.49 191758450 18767 95.67 10240 10290 10120 13260 7140 10200 10217.85 9.10 0 147 10486 10342 10146 10002 9806 10415 10075 53 3060 500 7540 10 1 10530000 1069 3.55 0.50 12 0.18 2863.00 20149.00 14940 20240529 -32.06 8520 20240222 19.13 10850 -6.45 20250117 9660 5.07 20250304 14940 -32.06 20240529 8840 14.82 20240307 1.23 N 011560 500 52 억 958412 N N 0 N 00 N
4 20250306 140250 57 100.00 KOSDAQ 건설 N N N N N 10180 -20 5 -0.20 168246230 16450 83.86 10240 10290 10160 13260 7140 10200 10227.73 9.10 0 1121 10486 10342 10146 10002 9806 10415 10075 53 3060 500 7540 10 1 10530000 1072 3.56 0.51 12 0.16 2863.00 20149.00 14940 20240529 -31.86 8520 20240222 19.48 10850 -6.18 20250117 9660 5.38 20250304 14940 -31.86 20240529 8840 15.16 20240307 1.23 N 011560 500 52 억 958412 N N 0 N 00 N
5 20250306 130250 57 100.00 KOSDAQ 건설 N N N N N 10230 30 2 0.29 158239130 15467 78.85 10240 10290 10160 13260 7140 10200 10230.76 9.10 0 1457 10486 10342 10146 10002 9806 10415 10075 53 3060 500 7540 10 1 10530000 1077 3.57 0.51 12 0.15 2863.00 20149.00 14940 20240529 -31.53 8520 20240222 20.07 10850 -5.71 20250117 9660 5.90 20250304 14940 -31.53 20240529 8840 15.72 20240307 1.23 N 011560 500 52 억 958412 N N 0 N 00 N
6 20250306 120250 57 100.00 KOSDAQ 건설 N N N N N 10225 25 2 0.25 142241040 13898 70.85 10240 10290 10160 13260 7140 10200 10234.64 9.10 0 2905 10486 10342 10146 10002 9806 10415 10075 53 3060 500 7540 10 1 10530000 1077 3.57 0.51 12 0.13 2863.00 20149.00 14940 20240529 -31.56 8520 20240222 20.01 10850 -5.76 20250117 9660 5.85 20250304 14940 -31.56 20240529 8840 15.67 20240307 1.23 N 011560 500 52 억 958412 N N 0 N 00 N
7 20250306 110249 57 100.00 KOSDAQ 건설 N N N N N 10190 -10 5 -0.10 131500775 12848 65.50 10240 10290 10160 13260 7140 10200 10235.12 9.10 0 3372 10486 10342 10146 10002 9806 10415 10075 53 3060 500 7540 10 1 10530000 1073 3.56 0.51 12 0.12 2863.00 20149.00 14940 20240529 -31.79 8520 20240222 19.60 10850 -6.08 20250117 9660 5.49 20250304 14940 -31.79 20240529 8840 15.27 20240307 1.23 N 011560 500 52 억 958412 N N 0 N 00 N
8 20250306 100250 57 100.00 KOSDAQ 건설 N N N N N 10210 10 2 0.10 101400675 9893 50.43 10240 10290 10180 13260 7140 10200 10249.74 9.10 0 4102 10486 10342 10146 10002 9806 10415 10075 53 3060 500 7540 10 1 10530000 1075 3.57 0.51 12 0.09 2863.00 20149.00 14940 20240529 -31.66 8520 20240222 19.84 10850 -5.90 20250117 9660 5.69 20250304 14940 -31.66 20240529 8840 15.50 20240307 1.23 N 011560 500 52 억 958412 N N 0 N 00 N
9 20250306 090252 57 100.00 KOSDAQ 건설 N N N N N 10270 70 2 0.69 3910100 382 1.95 10240 10270 10180 13260 7140 10200 10235.86 9.10 0 238 10486 10342 10146 10002 9806 10415 10075 53 3060 500 7540 10 1 10530000 1081 3.59 0.51 12 0.00 2863.00 20149.00 14940 20240529 -31.26 8520 20240222 20.54 10850 -5.35 20250117 9660 6.31 20250304 14940 -31.26 20240529 8840 16.18 20240307 1.23 N 011560 500 52 억 958412 N N 0 N 00 N
10 20250305 160248 57 100.00 KOSDAQ 건설 N N N N N 10200 180 2 1.80 198344460 19609 96.70 9950 10290 9950 13020 7020 10020 10114.97 9.05 0 5539 10406 10212 9936 9742 9466 10310 9840 53 3000 500 7410 10 1 10530000 1074 3.56 0.51 12 0.19 2863.00 20149.00 14940 20240529 -31.73 8520 20240222 19.72 10850 -5.99 20250117 9660 5.59 20250304 14940 -31.73 20240529 8840 15.38 20240307 1.13 N 011560 500 52 억 952933 N N 0 N 00 N
11 20250305 150250 57 100.00 KOSDAQ 건설 N N N N N 10250 230 2 2.30 182200810 18028 88.90 9950 10290 9950 13020 7020 10020 10106.55 9.05 0 5913 10406 10212 9936 9742 9466 10310 9840 53 3000 500 7410 10 1 10530000 1079 3.58 0.51 12 0.17 2863.00 20149.00 14940 20240529 -31.39 8520 20240222 20.31 10850 -5.53 20250117 9660 6.11 20250304 14940 -31.39 20240529 8840 15.95 20240307 1.13 N 011560 500 52 억 952933 N N 0 N 00 N
12 20250305 140247 57 100.00 KOSDAQ 건설 N N N N N 10200 180 2 1.80 143766220 14277 70.40 9950 10200 9950 13020 7020 10020 10069.78 9.05 0 5299 10406 10212 9936 9742 9466 10310 9840 53 3000 500 7410 10 1 10530000 1074 3.56 0.51 12 0.14 2863.00 20149.00 14940 20240529 -31.73 8520 20240222 19.72 10850 -5.99 20250117 9660 5.59 20250304 14940 -31.73 20240529 8840 15.38 20240307 1.13 N 011560 500 52 억 952933 N N 0 N 00 N