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
017000/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
20250306,160315,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3040,-55,5,-1.78,213735046,69682,65.59,3165,3180,2980,4020,2170,3095,3067.29,1.34,0,-5206,3345,3220,3115,2990,2885,3167,2937,610,925,5000,2100,5,1,11668027,355,4.30,0.34,12,0.60,707.00,8875.00,4280,20240820,-28.97,2170,20240705,40.09,3475,-12.52,20250225,2650,14.72,20250203,4280,-28.97,20240820,2170,40.09,20240705,0.04,N,017000,5000,609 억,,156456,N,N,0,N,00,N
20250306,150314,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3060,-35,5,-1.13,206289421,67249,63.30,3165,3180,2980,4020,2170,3095,3067.55,1.34,0,-4343,3345,3220,3115,2990,2885,3167,2937,610,925,5000,2100,5,1,11668027,357,4.33,0.34,12,0.58,707.00,8875.00,4280,20240820,-28.50,2170,20240705,41.01,3475,-11.94,20250225,2650,15.47,20250203,4280,-28.50,20240820,2170,41.01,20240705,0.04,N,017000,5000,609 억,,156456,N,N,0,N,00,N
20250306,140315,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3060,-35,5,-1.13,151461831,49204,46.31,3165,3180,2980,4020,2170,3095,3078.24,1.34,0,-5348,3345,3220,3115,2990,2885,3167,2937,610,925,5000,2100,5,1,11668027,357,4.33,0.34,12,0.42,707.00,8875.00,4280,20240820,-28.50,2170,20240705,41.01,3475,-11.94,20250225,2650,15.47,20250203,4280,-28.50,20240820,2170,41.01,20240705,0.04,N,017000,5000,609 억,,156456,N,N,0,N,00,N
20250306,130314,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3085,-10,5,-0.32,145181826,47154,44.39,3165,3180,2980,4020,2170,3095,3078.89,1.34,0,-5767,3345,3220,3115,2990,2885,3167,2937,610,925,5000,2100,5,1,11668027,360,4.36,0.35,12,0.40,707.00,8875.00,4280,20240820,-27.92,2170,20240705,42.17,3475,-11.22,20250225,2650,16.42,20250203,4280,-27.92,20240820,2170,42.17,20240705,0.04,N,017000,5000,609 억,,156456,N,N,0,N,00,N
20250306,120315,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3060,-35,5,-1.13,126315606,41023,38.61,3165,3180,2980,4020,2170,3095,3079.14,1.34,0,-2655,3345,3220,3115,2990,2885,3167,2937,610,925,5000,2100,5,1,11668027,357,4.33,0.34,12,0.35,707.00,8875.00,4280,20240820,-28.50,2170,20240705,41.01,3475,-11.94,20250225,2650,15.47,20250203,4280,-28.50,20240820,2170,41.01,20240705,0.04,N,017000,5000,609 억,,156456,N,N,0,N,00,N
20250306,110313,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3060,-35,5,-1.13,114109156,37022,34.85,3165,3180,2980,4020,2170,3095,3082.20,1.34,0,-3040,3345,3220,3115,2990,2885,3167,2937,610,925,5000,2100,5,1,11668027,357,4.33,0.34,12,0.32,707.00,8875.00,4280,20240820,-28.50,2170,20240705,41.01,3475,-11.94,20250225,2650,15.47,20250203,4280,-28.50,20240820,2170,41.01,20240705,0.04,N,017000,5000,609 억,,156456,N,N,0,N,00,N
20250306,100314,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3040,-55,5,-1.78,96656201,31317,29.48,3165,3180,2980,4020,2170,3095,3086.38,1.34,0,-2209,3345,3220,3115,2990,2885,3167,2937,610,925,5000,2100,5,1,11668027,355,4.30,0.34,12,0.27,707.00,8875.00,4280,20240820,-28.97,2170,20240705,40.09,3475,-12.52,20250225,2650,14.72,20250203,4280,-28.97,20240820,2170,40.09,20240705,0.04,N,017000,5000,609 억,,156456,N,N,0,N,00,N
20250306,090317,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3145,50,2,1.62,21310355,6805,6.41,3165,3180,2980,4020,2170,3095,3131.57,1.34,0,-703,3345,3220,3115,2990,2885,3167,2937,610,925,5000,2100,5,1,11668027,367,4.45,0.35,12,0.06,707.00,8875.00,4280,20240820,-26.52,2170,20240705,44.93,3475,-9.50,20250225,2650,18.68,20250203,4280,-26.52,20240820,2170,44.93,20240705,0.04,N,017000,5000,609 억,,156456,N,N,0,N,00,N
20250305,160312,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3095,30,2,0.98,327501602,106017,142.30,3135,3240,3010,3980,2150,3065,3089.14,1.36,0,-1980,3258,3161,3013,2916,2768,3210,2965,610,915,5000,2080,5,1,11668027,361,4.38,0.35,12,0.91,707.00,8875.00,4280,20240820,-27.69,2170,20240705,42.63,3475,-10.94,20250225,2650,16.79,20250203,4280,-27.69,20240820,2170,42.63,20240705,0.04,N,017000,5000,609 억,,158435,N,N,0,N,00,N
20250305,150313,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3090,25,2,0.82,318460507,103094,138.37,3135,3240,3010,3980,2150,3065,3089.03,1.36,0,-2493,3258,3161,3013,2916,2768,3210,2965,610,915,5000,2080,5,1,11668027,361,4.37,0.35,12,0.88,707.00,8875.00,4280,20240820,-27.80,2170,20240705,42.40,3475,-11.08,20250225,2650,16.60,20250203,4280,-27.80,20240820,2170,42.40,20240705,0.04,N,017000,5000,609 억,,158435,N,N,0,N,00,N
20250305,140311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3080,15,2,0.49,294473597,95327,127.95,3135,3240,3010,3980,2150,3065,3089.09,1.36,0,-3839,3258,3161,3013,2916,2768,3210,2965,610,915,5000,2080,5,1,11668027,359,4.36,0.35,12,0.82,707.00,8875.00,4280,20240820,-28.04,2170,20240705,41.94,3475,-11.37,20250225,2650,16.23,20250203,4280,-28.04,20240820,2170,41.94,20240705,0.04,N,017000,5000,609 억,,158435,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 160315 57 100.00 KOSDAQ 건설 N N N N N 3040 -55 5 -1.78 213735046 69682 65.59 3165 3180 2980 4020 2170 3095 3067.29 1.34 0 -5206 3345 3220 3115 2990 2885 3167 2937 610 925 5000 2100 5 1 11668027 355 4.30 0.34 12 0.60 707.00 8875.00 4280 20240820 -28.97 2170 20240705 40.09 3475 -12.52 20250225 2650 14.72 20250203 4280 -28.97 20240820 2170 40.09 20240705 0.04 N 017000 5000 609 억 156456 N N 0 N 00 N
3 20250306 150314 57 100.00 KOSDAQ 건설 N N N N N 3060 -35 5 -1.13 206289421 67249 63.30 3165 3180 2980 4020 2170 3095 3067.55 1.34 0 -4343 3345 3220 3115 2990 2885 3167 2937 610 925 5000 2100 5 1 11668027 357 4.33 0.34 12 0.58 707.00 8875.00 4280 20240820 -28.50 2170 20240705 41.01 3475 -11.94 20250225 2650 15.47 20250203 4280 -28.50 20240820 2170 41.01 20240705 0.04 N 017000 5000 609 억 156456 N N 0 N 00 N
4 20250306 140315 57 100.00 KOSDAQ 건설 N N N N N 3060 -35 5 -1.13 151461831 49204 46.31 3165 3180 2980 4020 2170 3095 3078.24 1.34 0 -5348 3345 3220 3115 2990 2885 3167 2937 610 925 5000 2100 5 1 11668027 357 4.33 0.34 12 0.42 707.00 8875.00 4280 20240820 -28.50 2170 20240705 41.01 3475 -11.94 20250225 2650 15.47 20250203 4280 -28.50 20240820 2170 41.01 20240705 0.04 N 017000 5000 609 억 156456 N N 0 N 00 N
5 20250306 130314 57 100.00 KOSDAQ 건설 N N N N N 3085 -10 5 -0.32 145181826 47154 44.39 3165 3180 2980 4020 2170 3095 3078.89 1.34 0 -5767 3345 3220 3115 2990 2885 3167 2937 610 925 5000 2100 5 1 11668027 360 4.36 0.35 12 0.40 707.00 8875.00 4280 20240820 -27.92 2170 20240705 42.17 3475 -11.22 20250225 2650 16.42 20250203 4280 -27.92 20240820 2170 42.17 20240705 0.04 N 017000 5000 609 억 156456 N N 0 N 00 N
6 20250306 120315 57 100.00 KOSDAQ 건설 N N N N N 3060 -35 5 -1.13 126315606 41023 38.61 3165 3180 2980 4020 2170 3095 3079.14 1.34 0 -2655 3345 3220 3115 2990 2885 3167 2937 610 925 5000 2100 5 1 11668027 357 4.33 0.34 12 0.35 707.00 8875.00 4280 20240820 -28.50 2170 20240705 41.01 3475 -11.94 20250225 2650 15.47 20250203 4280 -28.50 20240820 2170 41.01 20240705 0.04 N 017000 5000 609 억 156456 N N 0 N 00 N
7 20250306 110313 57 100.00 KOSDAQ 건설 N N N N N 3060 -35 5 -1.13 114109156 37022 34.85 3165 3180 2980 4020 2170 3095 3082.20 1.34 0 -3040 3345 3220 3115 2990 2885 3167 2937 610 925 5000 2100 5 1 11668027 357 4.33 0.34 12 0.32 707.00 8875.00 4280 20240820 -28.50 2170 20240705 41.01 3475 -11.94 20250225 2650 15.47 20250203 4280 -28.50 20240820 2170 41.01 20240705 0.04 N 017000 5000 609 억 156456 N N 0 N 00 N
8 20250306 100314 57 100.00 KOSDAQ 건설 N N N N N 3040 -55 5 -1.78 96656201 31317 29.48 3165 3180 2980 4020 2170 3095 3086.38 1.34 0 -2209 3345 3220 3115 2990 2885 3167 2937 610 925 5000 2100 5 1 11668027 355 4.30 0.34 12 0.27 707.00 8875.00 4280 20240820 -28.97 2170 20240705 40.09 3475 -12.52 20250225 2650 14.72 20250203 4280 -28.97 20240820 2170 40.09 20240705 0.04 N 017000 5000 609 억 156456 N N 0 N 00 N
9 20250306 090317 57 100.00 KOSDAQ 건설 N N N N N 3145 50 2 1.62 21310355 6805 6.41 3165 3180 2980 4020 2170 3095 3131.57 1.34 0 -703 3345 3220 3115 2990 2885 3167 2937 610 925 5000 2100 5 1 11668027 367 4.45 0.35 12 0.06 707.00 8875.00 4280 20240820 -26.52 2170 20240705 44.93 3475 -9.50 20250225 2650 18.68 20250203 4280 -26.52 20240820 2170 44.93 20240705 0.04 N 017000 5000 609 억 156456 N N 0 N 00 N
10 20250305 160312 57 100.00 KOSDAQ 건설 N N N N N 3095 30 2 0.98 327501602 106017 142.30 3135 3240 3010 3980 2150 3065 3089.14 1.36 0 -1980 3258 3161 3013 2916 2768 3210 2965 610 915 5000 2080 5 1 11668027 361 4.38 0.35 12 0.91 707.00 8875.00 4280 20240820 -27.69 2170 20240705 42.63 3475 -10.94 20250225 2650 16.79 20250203 4280 -27.69 20240820 2170 42.63 20240705 0.04 N 017000 5000 609 억 158435 N N 0 N 00 N
11 20250305 150313 57 100.00 KOSDAQ 건설 N N N N N 3090 25 2 0.82 318460507 103094 138.37 3135 3240 3010 3980 2150 3065 3089.03 1.36 0 -2493 3258 3161 3013 2916 2768 3210 2965 610 915 5000 2080 5 1 11668027 361 4.37 0.35 12 0.88 707.00 8875.00 4280 20240820 -27.80 2170 20240705 42.40 3475 -11.08 20250225 2650 16.60 20250203 4280 -27.80 20240820 2170 42.40 20240705 0.04 N 017000 5000 609 억 158435 N N 0 N 00 N
12 20250305 140311 57 100.00 KOSDAQ 건설 N N N N N 3080 15 2 0.49 294473597 95327 127.95 3135 3240 3010 3980 2150 3065 3089.09 1.36 0 -3839 3258 3161 3013 2916 2768 3210 2965 610 915 5000 2080 5 1 11668027 359 4.36 0.35 12 0.82 707.00 8875.00 4280 20240820 -28.04 2170 20240705 41.94 3475 -11.37 20250225 2650 16.23 20250203 4280 -28.04 20240820 2170 41.94 20240705 0.04 N 017000 5000 609 억 158435 N N 0 N 00 N