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
013120/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
20250306,160259,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2415,50,2,2.11,94792245,39584,186.35,2395,2430,2355,3070,1660,2365,2394.71,2.71,0,963,2441,2402,2356,2317,2271,2422,2337,454,705,500,1750,5,1,90808100,2193,5.15,0.21,12,0.04,469.00,11397.00,3030,20240222,-20.30,2195,20250203,10.02,2440,-1.02,20250227,2195,10.02,20250203,2990,-19.23,20240307,2195,10.02,20250203,0.32,N,013120,500,454 억,,2458351,N,N,139,N,00,N
20250306,150258,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2365,0,3,0.00,91806015,38342,180.50,2395,2430,2355,3070,1660,2365,2394.40,2.71,0,724,2441,2402,2356,2317,2271,2422,2337,454,705,500,1750,5,1,90808100,2148,5.04,0.21,12,0.04,469.00,11397.00,3030,20240222,-21.95,2195,20250203,7.74,2440,-3.07,20250227,2195,7.74,20250203,2990,-20.90,20240307,2195,7.74,20250203,0.32,N,013120,500,454 억,,2458351,N,N,48,N,00,N
20250306,140258,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2365,0,3,0.00,66646280,27696,130.38,2395,2430,2355,3070,1660,2365,2406.35,2.71,0,-290,2441,2402,2356,2317,2271,2422,2337,454,705,500,1750,5,1,90808100,2148,5.04,0.21,12,0.03,469.00,11397.00,3030,20240222,-21.95,2195,20250203,7.74,2440,-3.07,20250227,2195,7.74,20250203,2990,-20.90,20240307,2195,7.74,20250203,0.32,N,013120,500,454 억,,2458351,N,N,48,N,00,N
20250306,130258,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2385,20,2,0.85,64000300,26582,125.14,2395,2430,2355,3070,1660,2365,2407.66,2.71,0,-1222,2441,2402,2356,2317,2271,2422,2337,454,705,500,1750,5,1,90808100,2166,5.09,0.21,12,0.03,469.00,11397.00,3030,20240222,-21.29,2195,20250203,8.66,2440,-2.25,20250227,2195,8.66,20250203,2990,-20.23,20240307,2195,8.66,20250203,0.32,N,013120,500,454 억,,2458351,N,N,48,N,00,N
20250306,120259,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2375,10,2,0.42,16565025,7006,32.98,2395,2395,2355,3070,1660,2365,2364.41,2.71,0,1172,2441,2402,2356,2317,2271,2422,2337,454,705,500,1750,5,1,90808100,2157,5.06,0.21,12,0.01,469.00,11397.00,3030,20240222,-21.62,2195,20250203,8.20,2440,-2.66,20250227,2195,8.20,20250203,2990,-20.57,20240307,2195,8.20,20250203,0.32,N,013120,500,454 억,,2458351,N,N,48,N,00,N
20250306,110257,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2360,-5,5,-0.21,13946155,5900,27.78,2395,2395,2355,3070,1660,2365,2363.76,2.71,0,318,2441,2402,2356,2317,2271,2422,2337,454,705,500,1750,5,1,90808100,2143,5.03,0.21,12,0.01,469.00,11397.00,3030,20240222,-22.11,2195,20250203,7.52,2440,-3.28,20250227,2195,7.52,20250203,2990,-21.07,20240307,2195,7.52,20250203,0.32,N,013120,500,454 억,,2458351,N,N,48,N,00,N
20250306,100259,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2355,-10,5,-0.42,5599860,2364,11.13,2395,2395,2355,3070,1660,2365,2368.81,2.71,0,84,2441,2402,2356,2317,2271,2422,2337,454,705,500,1750,5,1,90808100,2139,5.02,0.21,12,0.00,469.00,11397.00,3030,20240222,-22.28,2195,20250203,7.29,2440,-3.48,20250227,2195,7.29,20250203,2990,-21.24,20240307,2195,7.29,20250203,0.32,N,013120,500,454 억,,2458351,N,N,48,N,00,N
20250306,090300,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2395,30,2,1.27,1010690,422,1.99,2395,2395,2395,3070,1660,2365,2395.00,2.71,0,0,2441,2402,2356,2317,2271,2422,2337,454,705,500,1750,5,1,90808100,2175,5.11,0.21,12,0.00,469.00,11397.00,3030,20240222,-20.96,2195,20250203,9.11,2440,-1.84,20250227,2195,9.11,20250203,2990,-19.90,20240307,2195,9.11,20250203,0.32,N,013120,500,454 억,,2458351,N,N,48,N,00,N
20250305,160256,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2365,45,2,1.94,49683105,21242,87.29,2320,2395,2310,3015,1625,2320,2338.91,2.71,0,1568,2373,2346,2333,2306,2293,2340,2300,454,695,500,1710,5,1,90808100,2148,5.04,0.21,12,0.02,469.00,11397.00,3035,20240221,-22.08,2195,20250203,7.74,2440,-3.07,20250227,2195,7.74,20250203,2990,-20.90,20240307,2195,7.74,20250203,0.32,N,013120,500,454 억,,2457881,N,N,48,N,00,N
20250305,150258,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2365,45,2,1.94,46728185,19995,82.17,2320,2395,2310,3015,1625,2320,2336.99,2.71,0,1473,2373,2346,2333,2306,2293,2340,2300,454,695,500,1710,5,1,90808100,2148,5.04,0.21,12,0.02,469.00,11397.00,3035,20240221,-22.08,2195,20250203,7.74,2440,-3.07,20250227,2195,7.74,20250203,2990,-20.90,20240307,2195,7.74,20250203,0.32,N,013120,500,454 억,,2457881,N,N,0,N,00,N
20250305,140255,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2355,35,2,1.51,43897495,18795,77.23,2320,2395,2310,3015,1625,2320,2335.59,2.71,0,1470,2373,2346,2333,2306,2293,2340,2300,454,695,500,1710,5,1,90808100,2139,5.02,0.21,12,0.02,469.00,11397.00,3035,20240221,-22.41,2195,20250203,7.29,2440,-3.48,20250227,2195,7.29,20250203,2990,-21.24,20240307,2195,7.29,20250203,0.32,N,013120,500,454 억,,2457881,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 160259 55 60.00 KOSDAQ 건설 N N N Y 60 N 2415 50 2 2.11 94792245 39584 186.35 2395 2430 2355 3070 1660 2365 2394.71 2.71 0 963 2441 2402 2356 2317 2271 2422 2337 454 705 500 1750 5 1 90808100 2193 5.15 0.21 12 0.04 469.00 11397.00 3030 20240222 -20.30 2195 20250203 10.02 2440 -1.02 20250227 2195 10.02 20250203 2990 -19.23 20240307 2195 10.02 20250203 0.32 N 013120 500 454 억 2458351 N N 139 N 00 N
3 20250306 150258 55 60.00 KOSDAQ 건설 N N N Y 60 N 2365 0 3 0.00 91806015 38342 180.50 2395 2430 2355 3070 1660 2365 2394.40 2.71 0 724 2441 2402 2356 2317 2271 2422 2337 454 705 500 1750 5 1 90808100 2148 5.04 0.21 12 0.04 469.00 11397.00 3030 20240222 -21.95 2195 20250203 7.74 2440 -3.07 20250227 2195 7.74 20250203 2990 -20.90 20240307 2195 7.74 20250203 0.32 N 013120 500 454 억 2458351 N N 48 N 00 N
4 20250306 140258 55 60.00 KOSDAQ 건설 N N N Y 60 N 2365 0 3 0.00 66646280 27696 130.38 2395 2430 2355 3070 1660 2365 2406.35 2.71 0 -290 2441 2402 2356 2317 2271 2422 2337 454 705 500 1750 5 1 90808100 2148 5.04 0.21 12 0.03 469.00 11397.00 3030 20240222 -21.95 2195 20250203 7.74 2440 -3.07 20250227 2195 7.74 20250203 2990 -20.90 20240307 2195 7.74 20250203 0.32 N 013120 500 454 억 2458351 N N 48 N 00 N
5 20250306 130258 55 60.00 KOSDAQ 건설 N N N Y 60 N 2385 20 2 0.85 64000300 26582 125.14 2395 2430 2355 3070 1660 2365 2407.66 2.71 0 -1222 2441 2402 2356 2317 2271 2422 2337 454 705 500 1750 5 1 90808100 2166 5.09 0.21 12 0.03 469.00 11397.00 3030 20240222 -21.29 2195 20250203 8.66 2440 -2.25 20250227 2195 8.66 20250203 2990 -20.23 20240307 2195 8.66 20250203 0.32 N 013120 500 454 억 2458351 N N 48 N 00 N
6 20250306 120259 55 60.00 KOSDAQ 건설 N N N Y 60 N 2375 10 2 0.42 16565025 7006 32.98 2395 2395 2355 3070 1660 2365 2364.41 2.71 0 1172 2441 2402 2356 2317 2271 2422 2337 454 705 500 1750 5 1 90808100 2157 5.06 0.21 12 0.01 469.00 11397.00 3030 20240222 -21.62 2195 20250203 8.20 2440 -2.66 20250227 2195 8.20 20250203 2990 -20.57 20240307 2195 8.20 20250203 0.32 N 013120 500 454 억 2458351 N N 48 N 00 N
7 20250306 110257 55 60.00 KOSDAQ 건설 N N N Y 60 N 2360 -5 5 -0.21 13946155 5900 27.78 2395 2395 2355 3070 1660 2365 2363.76 2.71 0 318 2441 2402 2356 2317 2271 2422 2337 454 705 500 1750 5 1 90808100 2143 5.03 0.21 12 0.01 469.00 11397.00 3030 20240222 -22.11 2195 20250203 7.52 2440 -3.28 20250227 2195 7.52 20250203 2990 -21.07 20240307 2195 7.52 20250203 0.32 N 013120 500 454 억 2458351 N N 48 N 00 N
8 20250306 100259 55 60.00 KOSDAQ 건설 N N N Y 60 N 2355 -10 5 -0.42 5599860 2364 11.13 2395 2395 2355 3070 1660 2365 2368.81 2.71 0 84 2441 2402 2356 2317 2271 2422 2337 454 705 500 1750 5 1 90808100 2139 5.02 0.21 12 0.00 469.00 11397.00 3030 20240222 -22.28 2195 20250203 7.29 2440 -3.48 20250227 2195 7.29 20250203 2990 -21.24 20240307 2195 7.29 20250203 0.32 N 013120 500 454 억 2458351 N N 48 N 00 N
9 20250306 090300 55 60.00 KOSDAQ 건설 N N N Y 60 N 2395 30 2 1.27 1010690 422 1.99 2395 2395 2395 3070 1660 2365 2395.00 2.71 0 0 2441 2402 2356 2317 2271 2422 2337 454 705 500 1750 5 1 90808100 2175 5.11 0.21 12 0.00 469.00 11397.00 3030 20240222 -20.96 2195 20250203 9.11 2440 -1.84 20250227 2195 9.11 20250203 2990 -19.90 20240307 2195 9.11 20250203 0.32 N 013120 500 454 억 2458351 N N 48 N 00 N
10 20250305 160256 55 60.00 KOSDAQ 건설 N N N Y 60 N 2365 45 2 1.94 49683105 21242 87.29 2320 2395 2310 3015 1625 2320 2338.91 2.71 0 1568 2373 2346 2333 2306 2293 2340 2300 454 695 500 1710 5 1 90808100 2148 5.04 0.21 12 0.02 469.00 11397.00 3035 20240221 -22.08 2195 20250203 7.74 2440 -3.07 20250227 2195 7.74 20250203 2990 -20.90 20240307 2195 7.74 20250203 0.32 N 013120 500 454 억 2457881 N N 48 N 00 N
11 20250305 150258 55 60.00 KOSDAQ 건설 N N N Y 60 N 2365 45 2 1.94 46728185 19995 82.17 2320 2395 2310 3015 1625 2320 2336.99 2.71 0 1473 2373 2346 2333 2306 2293 2340 2300 454 695 500 1710 5 1 90808100 2148 5.04 0.21 12 0.02 469.00 11397.00 3035 20240221 -22.08 2195 20250203 7.74 2440 -3.07 20250227 2195 7.74 20250203 2990 -20.90 20240307 2195 7.74 20250203 0.32 N 013120 500 454 억 2457881 N N 0 N 00 N
12 20250305 140255 55 60.00 KOSDAQ 건설 N N N Y 60 N 2355 35 2 1.51 43897495 18795 77.23 2320 2395 2310 3015 1625 2320 2335.59 2.71 0 1470 2373 2346 2333 2306 2293 2340 2300 454 695 500 1710 5 1 90808100 2139 5.02 0.21 12 0.02 469.00 11397.00 3035 20240221 -22.41 2195 20250203 7.29 2440 -3.48 20250227 2195 7.29 20250203 2990 -21.24 20240307 2195 7.29 20250203 0.32 N 013120 500 454 억 2457881 N N 0 N 00 N