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
016250/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
20250306,160311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14400,660,2,4.80,57334635,4069,522.34,13750,14450,13700,17860,9620,13740,14090.60,1.36,0,-33,13900,13820,13670,13590,13440,13860,13630,167,4120,5000,9610,10,1,3243585,467,-1.42,0.21,12,0.13,-10143.00,69106.00,18740,20240805,-23.16,11770,20241209,22.34,14450,-0.35,20250306,12260,17.46,20250120,18740,-23.16,20240805,11770,22.34,20241209,0.03,N,016250,5000,167 억,,44226,N,N,0,N,00,N
20250306,150310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14390,650,2,4.73,55679005,3954,507.57,13750,14450,13700,17860,9620,13740,14081.69,1.36,0,-37,13900,13820,13670,13590,13440,13860,13630,167,4120,5000,9610,10,1,3243585,467,-1.42,0.21,12,0.12,-10143.00,69106.00,18740,20240805,-23.21,11770,20241209,22.26,14450,-0.42,20250306,12260,17.37,20250120,18740,-23.21,20240805,11770,22.26,20241209,0.03,N,016250,5000,167 억,,44226,N,N,0,N,00,N
20250306,140311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14150,410,2,2.98,34285315,2459,315.66,13750,14150,13700,17860,9620,13740,13942.79,1.36,0,-23,13900,13820,13670,13590,13440,13860,13630,167,4120,5000,9610,10,1,3243585,459,-1.40,0.20,12,0.08,-10143.00,69106.00,18740,20240805,-24.49,11770,20241209,20.22,14260,-0.77,20250225,12260,15.42,20250120,18740,-24.49,20240805,11770,20.22,20241209,0.03,N,016250,5000,167 억,,44226,N,N,0,N,00,N
20250306,130310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13980,240,2,1.75,29241780,2101,269.70,13750,14150,13700,17860,9620,13740,13918.03,1.36,0,-14,13900,13820,13670,13590,13440,13860,13630,167,4120,5000,9610,10,1,3243585,453,-1.38,0.20,12,0.06,-10143.00,69106.00,18740,20240805,-25.40,11770,20241209,18.78,14260,-1.96,20250225,12260,14.03,20250120,18740,-25.40,20240805,11770,18.78,20241209,0.03,N,016250,5000,167 억,,44226,N,N,0,N,00,N
20250306,120311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14000,260,2,1.89,26822170,1927,247.37,13750,14150,13700,17860,9620,13740,13919.13,1.36,0,-16,13900,13820,13670,13590,13440,13860,13630,167,4120,5000,9610,10,1,3243585,454,-1.38,0.20,12,0.06,-10143.00,69106.00,18740,20240805,-25.29,11770,20241209,18.95,14260,-1.82,20250225,12260,14.19,20250120,18740,-25.29,20240805,11770,18.95,20241209,0.03,N,016250,5000,167 억,,44226,N,N,0,N,00,N
20250306,110309,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14060,320,2,2.33,22050540,1587,203.72,13750,14150,13700,17860,9620,13740,13894.48,1.36,0,-13,13900,13820,13670,13590,13440,13860,13630,167,4120,5000,9610,10,1,3243585,456,-1.39,0.20,12,0.05,-10143.00,69106.00,18740,20240805,-24.97,11770,20241209,19.46,14260,-1.40,20250225,12260,14.68,20250120,18740,-24.97,20240805,11770,19.46,20241209,0.03,N,016250,5000,167 억,,44226,N,N,0,N,00,N
20250306,100311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13800,60,2,0.44,8876250,645,82.80,13750,13800,13700,17860,9620,13740,13761.63,1.36,0,9,13900,13820,13670,13590,13440,13860,13630,167,4120,5000,9610,10,1,3243585,448,-1.36,0.20,12,0.02,-10143.00,69106.00,18740,20240805,-26.36,11770,20241209,17.25,14260,-3.23,20250225,12260,12.56,20250120,18740,-26.36,20240805,11770,17.25,20241209,0.03,N,016250,5000,167 억,,44226,N,N,0,N,00,N
20250306,090313,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13740,0,3,0.00,0,0,0.00,0,0,0,17860,9620,13740,0.00,1.36,0,0,13900,13820,13670,13590,13440,13860,13630,167,4120,5000,9610,10,1,3243585,446,-1.35,0.20,12,0.00,-10143.00,69106.00,18740,20240805,-26.68,11770,20241209,16.74,14260,-3.65,20250225,12260,12.07,20250120,18740,-26.68,20240805,11770,16.74,20241209,0.03,N,016250,5000,167 억,,44226,N,N,0,N,00,N
20250305,160308,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13740,130,2,0.96,10651050,779,24.63,13610,13750,13520,17690,9530,13610,13672.72,1.36,0,-15,14243,13926,13753,13436,13263,13840,13350,167,4080,5000,9520,10,1,3243585,446,-1.35,0.20,12,0.02,-10143.00,69106.00,18740,20240805,-26.68,11770,20241209,16.74,14260,-3.65,20250225,12260,12.07,20250120,18740,-26.68,20240805,11770,16.74,20241209,0.03,N,016250,5000,167 억,,44241,N,N,0,N,00,N
20250305,150310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13740,130,2,0.96,10458750,765,24.19,13610,13750,13520,17690,9530,13610,13671.57,1.36,0,-15,14243,13926,13753,13436,13263,13840,13350,167,4080,5000,9520,10,1,3243585,446,-1.35,0.20,12,0.02,-10143.00,69106.00,18740,20240805,-26.68,11770,20241209,16.74,14260,-3.65,20250225,12260,12.07,20250120,18740,-26.68,20240805,11770,16.74,20241209,0.03,N,016250,5000,167 억,,44241,N,N,0,N,00,N
20250305,140307,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13740,130,2,0.96,9854820,721,22.79,13610,13750,13520,17690,9530,13610,13668.27,1.36,0,-15,14243,13926,13753,13436,13263,13840,13350,167,4080,5000,9520,10,1,3243585,446,-1.35,0.20,12,0.02,-10143.00,69106.00,18740,20240805,-26.68,11770,20241209,16.74,14260,-3.65,20250225,12260,12.07,20250120,18740,-26.68,20240805,11770,16.74,20241209,0.03,N,016250,5000,167 억,,44241,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 160311 57 100.00 KOSDAQ 건설 N N N N N 14400 660 2 4.80 57334635 4069 522.34 13750 14450 13700 17860 9620 13740 14090.60 1.36 0 -33 13900 13820 13670 13590 13440 13860 13630 167 4120 5000 9610 10 1 3243585 467 -1.42 0.21 12 0.13 -10143.00 69106.00 18740 20240805 -23.16 11770 20241209 22.34 14450 -0.35 20250306 12260 17.46 20250120 18740 -23.16 20240805 11770 22.34 20241209 0.03 N 016250 5000 167 억 44226 N N 0 N 00 N
3 20250306 150310 57 100.00 KOSDAQ 건설 N N N N N 14390 650 2 4.73 55679005 3954 507.57 13750 14450 13700 17860 9620 13740 14081.69 1.36 0 -37 13900 13820 13670 13590 13440 13860 13630 167 4120 5000 9610 10 1 3243585 467 -1.42 0.21 12 0.12 -10143.00 69106.00 18740 20240805 -23.21 11770 20241209 22.26 14450 -0.42 20250306 12260 17.37 20250120 18740 -23.21 20240805 11770 22.26 20241209 0.03 N 016250 5000 167 억 44226 N N 0 N 00 N
4 20250306 140311 57 100.00 KOSDAQ 건설 N N N N N 14150 410 2 2.98 34285315 2459 315.66 13750 14150 13700 17860 9620 13740 13942.79 1.36 0 -23 13900 13820 13670 13590 13440 13860 13630 167 4120 5000 9610 10 1 3243585 459 -1.40 0.20 12 0.08 -10143.00 69106.00 18740 20240805 -24.49 11770 20241209 20.22 14260 -0.77 20250225 12260 15.42 20250120 18740 -24.49 20240805 11770 20.22 20241209 0.03 N 016250 5000 167 억 44226 N N 0 N 00 N
5 20250306 130310 57 100.00 KOSDAQ 건설 N N N N N 13980 240 2 1.75 29241780 2101 269.70 13750 14150 13700 17860 9620 13740 13918.03 1.36 0 -14 13900 13820 13670 13590 13440 13860 13630 167 4120 5000 9610 10 1 3243585 453 -1.38 0.20 12 0.06 -10143.00 69106.00 18740 20240805 -25.40 11770 20241209 18.78 14260 -1.96 20250225 12260 14.03 20250120 18740 -25.40 20240805 11770 18.78 20241209 0.03 N 016250 5000 167 억 44226 N N 0 N 00 N
6 20250306 120311 57 100.00 KOSDAQ 건설 N N N N N 14000 260 2 1.89 26822170 1927 247.37 13750 14150 13700 17860 9620 13740 13919.13 1.36 0 -16 13900 13820 13670 13590 13440 13860 13630 167 4120 5000 9610 10 1 3243585 454 -1.38 0.20 12 0.06 -10143.00 69106.00 18740 20240805 -25.29 11770 20241209 18.95 14260 -1.82 20250225 12260 14.19 20250120 18740 -25.29 20240805 11770 18.95 20241209 0.03 N 016250 5000 167 억 44226 N N 0 N 00 N
7 20250306 110309 57 100.00 KOSDAQ 건설 N N N N N 14060 320 2 2.33 22050540 1587 203.72 13750 14150 13700 17860 9620 13740 13894.48 1.36 0 -13 13900 13820 13670 13590 13440 13860 13630 167 4120 5000 9610 10 1 3243585 456 -1.39 0.20 12 0.05 -10143.00 69106.00 18740 20240805 -24.97 11770 20241209 19.46 14260 -1.40 20250225 12260 14.68 20250120 18740 -24.97 20240805 11770 19.46 20241209 0.03 N 016250 5000 167 억 44226 N N 0 N 00 N
8 20250306 100311 57 100.00 KOSDAQ 건설 N N N N N 13800 60 2 0.44 8876250 645 82.80 13750 13800 13700 17860 9620 13740 13761.63 1.36 0 9 13900 13820 13670 13590 13440 13860 13630 167 4120 5000 9610 10 1 3243585 448 -1.36 0.20 12 0.02 -10143.00 69106.00 18740 20240805 -26.36 11770 20241209 17.25 14260 -3.23 20250225 12260 12.56 20250120 18740 -26.36 20240805 11770 17.25 20241209 0.03 N 016250 5000 167 억 44226 N N 0 N 00 N
9 20250306 090313 57 100.00 KOSDAQ 건설 N N N N N 13740 0 3 0.00 0 0 0.00 0 0 0 17860 9620 13740 0.00 1.36 0 0 13900 13820 13670 13590 13440 13860 13630 167 4120 5000 9610 10 1 3243585 446 -1.35 0.20 12 0.00 -10143.00 69106.00 18740 20240805 -26.68 11770 20241209 16.74 14260 -3.65 20250225 12260 12.07 20250120 18740 -26.68 20240805 11770 16.74 20241209 0.03 N 016250 5000 167 억 44226 N N 0 N 00 N
10 20250305 160308 57 100.00 KOSDAQ 건설 N N N N N 13740 130 2 0.96 10651050 779 24.63 13610 13750 13520 17690 9530 13610 13672.72 1.36 0 -15 14243 13926 13753 13436 13263 13840 13350 167 4080 5000 9520 10 1 3243585 446 -1.35 0.20 12 0.02 -10143.00 69106.00 18740 20240805 -26.68 11770 20241209 16.74 14260 -3.65 20250225 12260 12.07 20250120 18740 -26.68 20240805 11770 16.74 20241209 0.03 N 016250 5000 167 억 44241 N N 0 N 00 N
11 20250305 150310 57 100.00 KOSDAQ 건설 N N N N N 13740 130 2 0.96 10458750 765 24.19 13610 13750 13520 17690 9530 13610 13671.57 1.36 0 -15 14243 13926 13753 13436 13263 13840 13350 167 4080 5000 9520 10 1 3243585 446 -1.35 0.20 12 0.02 -10143.00 69106.00 18740 20240805 -26.68 11770 20241209 16.74 14260 -3.65 20250225 12260 12.07 20250120 18740 -26.68 20240805 11770 16.74 20241209 0.03 N 016250 5000 167 억 44241 N N 0 N 00 N
12 20250305 140307 57 100.00 KOSDAQ 건설 N N N N N 13740 130 2 0.96 9854820 721 22.79 13610 13750 13520 17690 9530 13610 13668.27 1.36 0 -15 14243 13926 13753 13436 13263 13840 13350 167 4080 5000 9520 10 1 3243585 446 -1.35 0.20 12 0.02 -10143.00 69106.00 18740 20240805 -26.68 11770 20241209 16.74 14260 -3.65 20250225 12260 12.07 20250120 18740 -26.68 20240805 11770 16.74 20241209 0.03 N 016250 5000 167 억 44241 N N 0 N 00 N