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
025950/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
20250306,160345,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,57100,3800,2,7.13,25468944900,455534,126.75,52800,57100,52700,69200,37400,53300,55910.24,1.13,0,21554,57166,55232,52566,50632,47966,56200,51600,42,15900,500,33040,100,1,8400000,4796,61.27,4.96,12,5.42,932.00,11512.00,73300,20241210,-22.10,14010,20241120,307.57,59700,-4.36,20250115,38950,46.60,20250123,73300,-22.10,20241210,14010,307.57,20241120,0.66,N,025950,500,42 억,,95102,N,N,0,N,00,N
20250306,150345,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,56900,3600,2,6.75,22770543900,408104,113.55,52800,57100,52700,69200,37400,53300,55796.89,1.13,0,30065,57166,55232,52566,50632,47966,56200,51600,42,15900,500,33040,100,1,8400000,4780,61.05,4.94,12,4.86,932.00,11512.00,73300,20241210,-22.37,14010,20241120,306.14,59700,-4.69,20250115,38950,46.08,20250123,73300,-22.37,20241210,14010,306.14,20241120,0.66,N,025950,500,42 억,,95102,N,N,0,N,00,N
20250306,140345,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,56400,3100,2,5.82,20078216300,360535,100.31,52800,57000,52700,69200,37400,53300,55691.10,1.13,0,30067,57166,55232,52566,50632,47966,56200,51600,42,15900,500,33040,100,1,8400000,4738,60.52,4.90,12,4.29,932.00,11512.00,73300,20241210,-23.06,14010,20241120,302.57,59700,-5.53,20250115,38950,44.80,20250123,73300,-23.06,20241210,14010,302.57,20241120,0.66,N,025950,500,42 억,,95102,N,N,0,N,00,N
20250306,130345,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,56400,3100,2,5.82,17397048950,313048,87.10,52800,57000,52700,69200,37400,53300,55574.24,1.13,0,22970,57166,55232,52566,50632,47966,56200,51600,42,15900,500,33040,100,1,8400000,4738,60.52,4.90,12,3.73,932.00,11512.00,73300,20241210,-23.06,14010,20241120,302.57,59700,-5.53,20250115,38950,44.80,20250123,73300,-23.06,20241210,14010,302.57,20241120,0.66,N,025950,500,42 억,,95102,N,N,0,N,00,N
20250306,120345,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,56000,2700,2,5.07,15692234750,282634,78.64,52800,57000,52700,69200,37400,53300,55522.62,1.13,0,14614,57166,55232,52566,50632,47966,56200,51600,42,15900,500,33040,100,1,8400000,4704,60.09,4.86,12,3.36,932.00,11512.00,73300,20241210,-23.60,14010,20241120,299.71,59700,-6.20,20250115,38950,43.77,20250123,73300,-23.60,20241210,14010,299.71,20241120,0.66,N,025950,500,42 억,,95102,N,N,0,N,00,N
20250306,110344,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,55400,2100,2,3.94,14032887500,252802,70.34,52800,57000,52700,69200,37400,53300,55510.76,1.13,0,4475,57166,55232,52566,50632,47966,56200,51600,42,15900,500,33040,100,1,8400000,4654,59.44,4.81,12,3.01,932.00,11512.00,73300,20241210,-24.42,14010,20241120,295.43,59700,-7.20,20250115,38950,42.23,20250123,73300,-24.42,20241210,14010,295.43,20241120,0.66,N,025950,500,42 억,,95102,N,N,0,N,00,N
20250306,100345,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,55400,2100,2,3.94,12641756950,227555,63.31,52800,57000,52700,69200,37400,53300,55556.28,1.13,0,4980,57166,55232,52566,50632,47966,56200,51600,42,15900,500,33040,100,1,8400000,4654,59.44,4.81,12,2.71,932.00,11512.00,73300,20241210,-24.42,14010,20241120,295.43,59700,-7.20,20250115,38950,42.23,20250123,73300,-24.42,20241210,14010,295.43,20241120,0.66,N,025950,500,42 억,,95102,N,N,0,N,00,N
20250306,090347,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,53800,500,2,0.94,425840700,8019,2.23,52800,53900,52700,69200,37400,53300,53100.08,1.13,0,-329,57166,55232,52566,50632,47966,56200,51600,42,15900,500,33040,100,1,8400000,4519,57.73,4.67,12,0.10,932.00,11512.00,73300,20241210,-26.60,14010,20241120,284.01,59700,-9.88,20250115,38950,38.13,20250123,73300,-26.60,20241210,14010,284.01,20241120,0.66,N,025950,500,42 억,,95102,N,N,0,N,00,N
20250305,160342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,53300,2900,2,5.75,18911432600,357575,249.46,50400,54500,49900,65500,35300,50400,52887.80,0.31,0,69846,52500,51450,50650,49600,48800,51050,49200,42,15100,500,31240,100,1,8400000,4477,57.19,4.63,12,4.26,932.00,11512.00,73300,20241210,-27.29,14010,20241120,280.44,59700,-10.72,20250115,38950,36.84,20250123,73300,-27.29,20241210,14010,280.44,20241120,0.66,N,025950,500,42 억,,26299,N,N,0,N,00,N
20250305,150344,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,53300,2900,2,5.75,18297524700,346037,241.41,50400,54500,49900,65500,35300,50400,52877.38,0.31,0,66320,52500,51450,50650,49600,48800,51050,49200,42,15100,500,31240,100,1,8400000,4477,57.19,4.63,12,4.12,932.00,11512.00,73300,20241210,-27.29,14010,20241120,280.44,59700,-10.72,20250115,38950,36.84,20250123,73300,-27.29,20241210,14010,280.44,20241120,0.66,N,025950,500,42 억,,26299,N,N,0,N,00,N
20250305,140341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,53450,3050,2,6.05,16689477800,315912,220.39,50400,54500,49900,65500,35300,50400,52829.53,0.31,0,50734,52500,51450,50650,49600,48800,51050,49200,42,15100,500,31240,100,1,8400000,4490,57.35,4.64,12,3.76,932.00,11512.00,73300,20241210,-27.08,14010,20241120,281.51,59700,-10.47,20250115,38950,37.23,20250123,73300,-27.08,20241210,14010,281.51,20241120,0.66,N,025950,500,42 억,,26299,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 160345 57 100.00 KOSDAQ 건설 N N N N N 57100 3800 2 7.13 25468944900 455534 126.75 52800 57100 52700 69200 37400 53300 55910.24 1.13 0 21554 57166 55232 52566 50632 47966 56200 51600 42 15900 500 33040 100 1 8400000 4796 61.27 4.96 12 5.42 932.00 11512.00 73300 20241210 -22.10 14010 20241120 307.57 59700 -4.36 20250115 38950 46.60 20250123 73300 -22.10 20241210 14010 307.57 20241120 0.66 N 025950 500 42 억 95102 N N 0 N 00 N
3 20250306 150345 57 100.00 KOSDAQ 건설 N N N N N 56900 3600 2 6.75 22770543900 408104 113.55 52800 57100 52700 69200 37400 53300 55796.89 1.13 0 30065 57166 55232 52566 50632 47966 56200 51600 42 15900 500 33040 100 1 8400000 4780 61.05 4.94 12 4.86 932.00 11512.00 73300 20241210 -22.37 14010 20241120 306.14 59700 -4.69 20250115 38950 46.08 20250123 73300 -22.37 20241210 14010 306.14 20241120 0.66 N 025950 500 42 억 95102 N N 0 N 00 N
4 20250306 140345 57 100.00 KOSDAQ 건설 N N N N N 56400 3100 2 5.82 20078216300 360535 100.31 52800 57000 52700 69200 37400 53300 55691.10 1.13 0 30067 57166 55232 52566 50632 47966 56200 51600 42 15900 500 33040 100 1 8400000 4738 60.52 4.90 12 4.29 932.00 11512.00 73300 20241210 -23.06 14010 20241120 302.57 59700 -5.53 20250115 38950 44.80 20250123 73300 -23.06 20241210 14010 302.57 20241120 0.66 N 025950 500 42 억 95102 N N 0 N 00 N
5 20250306 130345 57 100.00 KOSDAQ 건설 N N N N N 56400 3100 2 5.82 17397048950 313048 87.10 52800 57000 52700 69200 37400 53300 55574.24 1.13 0 22970 57166 55232 52566 50632 47966 56200 51600 42 15900 500 33040 100 1 8400000 4738 60.52 4.90 12 3.73 932.00 11512.00 73300 20241210 -23.06 14010 20241120 302.57 59700 -5.53 20250115 38950 44.80 20250123 73300 -23.06 20241210 14010 302.57 20241120 0.66 N 025950 500 42 억 95102 N N 0 N 00 N
6 20250306 120345 57 100.00 KOSDAQ 건설 N N N N N 56000 2700 2 5.07 15692234750 282634 78.64 52800 57000 52700 69200 37400 53300 55522.62 1.13 0 14614 57166 55232 52566 50632 47966 56200 51600 42 15900 500 33040 100 1 8400000 4704 60.09 4.86 12 3.36 932.00 11512.00 73300 20241210 -23.60 14010 20241120 299.71 59700 -6.20 20250115 38950 43.77 20250123 73300 -23.60 20241210 14010 299.71 20241120 0.66 N 025950 500 42 억 95102 N N 0 N 00 N
7 20250306 110344 57 100.00 KOSDAQ 건설 N N N N N 55400 2100 2 3.94 14032887500 252802 70.34 52800 57000 52700 69200 37400 53300 55510.76 1.13 0 4475 57166 55232 52566 50632 47966 56200 51600 42 15900 500 33040 100 1 8400000 4654 59.44 4.81 12 3.01 932.00 11512.00 73300 20241210 -24.42 14010 20241120 295.43 59700 -7.20 20250115 38950 42.23 20250123 73300 -24.42 20241210 14010 295.43 20241120 0.66 N 025950 500 42 억 95102 N N 0 N 00 N
8 20250306 100345 57 100.00 KOSDAQ 건설 N N N N N 55400 2100 2 3.94 12641756950 227555 63.31 52800 57000 52700 69200 37400 53300 55556.28 1.13 0 4980 57166 55232 52566 50632 47966 56200 51600 42 15900 500 33040 100 1 8400000 4654 59.44 4.81 12 2.71 932.00 11512.00 73300 20241210 -24.42 14010 20241120 295.43 59700 -7.20 20250115 38950 42.23 20250123 73300 -24.42 20241210 14010 295.43 20241120 0.66 N 025950 500 42 억 95102 N N 0 N 00 N
9 20250306 090347 57 100.00 KOSDAQ 건설 N N N N N 53800 500 2 0.94 425840700 8019 2.23 52800 53900 52700 69200 37400 53300 53100.08 1.13 0 -329 57166 55232 52566 50632 47966 56200 51600 42 15900 500 33040 100 1 8400000 4519 57.73 4.67 12 0.10 932.00 11512.00 73300 20241210 -26.60 14010 20241120 284.01 59700 -9.88 20250115 38950 38.13 20250123 73300 -26.60 20241210 14010 284.01 20241120 0.66 N 025950 500 42 억 95102 N N 0 N 00 N
10 20250305 160342 57 100.00 KOSDAQ 건설 N N N N N 53300 2900 2 5.75 18911432600 357575 249.46 50400 54500 49900 65500 35300 50400 52887.80 0.31 0 69846 52500 51450 50650 49600 48800 51050 49200 42 15100 500 31240 100 1 8400000 4477 57.19 4.63 12 4.26 932.00 11512.00 73300 20241210 -27.29 14010 20241120 280.44 59700 -10.72 20250115 38950 36.84 20250123 73300 -27.29 20241210 14010 280.44 20241120 0.66 N 025950 500 42 억 26299 N N 0 N 00 N
11 20250305 150344 57 100.00 KOSDAQ 건설 N N N N N 53300 2900 2 5.75 18297524700 346037 241.41 50400 54500 49900 65500 35300 50400 52877.38 0.31 0 66320 52500 51450 50650 49600 48800 51050 49200 42 15100 500 31240 100 1 8400000 4477 57.19 4.63 12 4.12 932.00 11512.00 73300 20241210 -27.29 14010 20241120 280.44 59700 -10.72 20250115 38950 36.84 20250123 73300 -27.29 20241210 14010 280.44 20241120 0.66 N 025950 500 42 억 26299 N N 0 N 00 N
12 20250305 140341 57 100.00 KOSDAQ 건설 N N N N N 53450 3050 2 6.05 16689477800 315912 220.39 50400 54500 49900 65500 35300 50400 52829.53 0.31 0 50734 52500 51450 50650 49600 48800 51050 49200 42 15100 500 31240 100 1 8400000 4490 57.35 4.64 12 3.76 932.00 11512.00 73300 20241210 -27.08 14010 20241120 281.51 59700 -10.47 20250115 38950 37.23 20250123 73300 -27.08 20241210 14010 281.51 20241120 0.66 N 025950 500 42 억 26299 N N 0 N 00 N