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
035890/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
20250306,160417,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1500,-18,5,-1.19,1004214763,664059,202.26,1518,1536,1499,1973,1063,1518,1512.24,4.40,0,178977,1542,1529,1515,1502,1488,1536,1509,1149,455,500,1120,1,1,229808457,3447,2.44,0.39,12,0.29,615.00,3860.00,1680,20241218,-10.71,1190,20240805,26.05,1664,-9.86,20250114,1462,2.60,20250205,1680,-10.71,20241218,1190,26.05,20240805,0.13,N,035890,500,1149 억,,10121195,N,N,109,N,00,N
20250306,150417,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1501,-17,5,-1.12,928002587,613305,186.80,1518,1536,1500,1973,1063,1518,1513.12,4.40,0,190849,1542,1529,1515,1502,1488,1536,1509,1149,455,500,1120,1,1,229808457,3449,2.44,0.39,12,0.27,615.00,3860.00,1680,20241218,-10.65,1190,20240805,26.13,1664,-9.80,20250114,1462,2.67,20250205,1680,-10.65,20241218,1190,26.13,20240805,0.13,N,035890,500,1149 억,,10121195,N,N,84,N,00,N
20250306,140416,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1512,-6,5,-0.40,527114964,347375,105.80,1518,1536,1501,1973,1063,1518,1517.42,4.40,0,118990,1542,1529,1515,1502,1488,1536,1509,1149,455,500,1120,1,1,229808457,3475,2.46,0.39,12,0.15,615.00,3860.00,1680,20241218,-10.00,1190,20240805,27.06,1664,-9.13,20250114,1462,3.42,20250205,1680,-10.00,20241218,1190,27.06,20240805,0.13,N,035890,500,1149 억,,10121195,N,N,84,N,00,N
20250306,130416,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1531,13,2,0.86,278877959,183484,55.88,1518,1536,1514,1973,1063,1518,1519.90,4.40,0,58483,1542,1529,1515,1502,1488,1536,1509,1149,455,500,1120,1,1,229808457,3518,2.49,0.40,12,0.08,615.00,3860.00,1680,20241218,-8.87,1190,20240805,28.66,1664,-7.99,20250114,1462,4.72,20250205,1680,-8.87,20241218,1190,28.66,20240805,0.13,N,035890,500,1149 억,,10121195,N,N,84,N,00,N
20250306,120417,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1523,5,2,0.33,266288835,175254,53.38,1518,1530,1514,1973,1063,1518,1519.45,4.40,0,58720,1542,1529,1515,1502,1488,1536,1509,1149,455,500,1120,1,1,229808457,3500,2.48,0.39,12,0.08,615.00,3860.00,1680,20241218,-9.35,1190,20240805,27.98,1664,-8.47,20250114,1462,4.17,20250205,1680,-9.35,20241218,1190,27.98,20240805,0.13,N,035890,500,1149 억,,10121195,N,N,84,N,00,N
20250306,110415,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1523,5,2,0.33,55755949,36669,11.17,1518,1527,1514,1973,1063,1518,1520.52,4.40,0,-9047,1542,1529,1515,1502,1488,1536,1509,1149,455,500,1120,1,1,229808457,3500,2.48,0.39,12,0.02,615.00,3860.00,1680,20241218,-9.35,1190,20240805,27.98,1664,-8.47,20250114,1462,4.17,20250205,1680,-9.35,20241218,1190,27.98,20240805,0.13,N,035890,500,1149 억,,10121195,N,N,84,N,00,N
20250306,100417,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1521,3,2,0.20,49969998,32866,10.01,1518,1527,1514,1973,1063,1518,1520.42,4.40,0,-9736,1542,1529,1515,1502,1488,1536,1509,1149,455,500,1120,1,1,229808457,3495,2.47,0.39,12,0.01,615.00,3860.00,1680,20241218,-9.46,1190,20240805,27.82,1664,-8.59,20250114,1462,4.04,20250205,1680,-9.46,20241218,1190,27.82,20240805,0.13,N,035890,500,1149 억,,10121195,N,N,84,N,00,N
20250306,090419,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1517,-1,5,-0.07,20948952,13797,4.20,1518,1521,1514,1973,1063,1518,1518.37,4.40,0,-2382,1542,1529,1515,1502,1488,1536,1509,1149,455,500,1120,1,1,229808457,3486,2.47,0.39,12,0.01,615.00,3860.00,1680,20241218,-9.70,1190,20240805,27.48,1664,-8.83,20250114,1462,3.76,20250205,1680,-9.70,20241218,1190,27.48,20240805,0.13,N,035890,500,1149 억,,10121195,N,N,84,N,00,N
20250305,160413,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1518,2,2,0.13,497083939,328140,227.24,1508,1528,1501,1970,1062,1516,1514.85,4.38,0,65663,1574,1544,1530,1500,1486,1538,1494,1149,454,500,1120,1,1,229808457,3488,2.47,0.39,12,0.14,615.00,3860.00,1680,20241218,-9.64,1190,20240805,27.56,1664,-8.77,20250114,1462,3.83,20250205,1680,-9.64,20241218,1190,27.56,20240805,0.13,N,035890,500,1149 억,,10069090,N,N,84,N,00,N
20250305,150414,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1518,2,2,0.13,475218143,313739,217.26,1508,1528,1501,1970,1062,1516,1514.69,4.38,0,71650,1574,1544,1530,1500,1486,1538,1494,1149,454,500,1120,1,1,229808457,3488,2.47,0.39,12,0.14,615.00,3860.00,1680,20241218,-9.64,1190,20240805,27.56,1664,-8.77,20250114,1462,3.83,20250205,1680,-9.64,20241218,1190,27.56,20240805,0.13,N,035890,500,1149 억,,10069090,N,N,257,N,00,N
20250305,140412,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1517,1,2,0.07,446688491,294961,204.26,1508,1528,1501,1970,1062,1516,1514.40,4.38,0,78368,1574,1544,1530,1500,1486,1538,1494,1149,454,500,1120,1,1,229808457,3486,2.47,0.39,12,0.13,615.00,3860.00,1680,20241218,-9.70,1190,20240805,27.48,1664,-8.83,20250114,1462,3.76,20250205,1680,-9.70,20241218,1190,27.48,20240805,0.13,N,035890,500,1149 억,,10069090,N,N,257,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 160417 55 60.00 KOSDAQ 건설 N N N Y 60 N 1500 -18 5 -1.19 1004214763 664059 202.26 1518 1536 1499 1973 1063 1518 1512.24 4.40 0 178977 1542 1529 1515 1502 1488 1536 1509 1149 455 500 1120 1 1 229808457 3447 2.44 0.39 12 0.29 615.00 3860.00 1680 20241218 -10.71 1190 20240805 26.05 1664 -9.86 20250114 1462 2.60 20250205 1680 -10.71 20241218 1190 26.05 20240805 0.13 N 035890 500 1149 억 10121195 N N 109 N 00 N
3 20250306 150417 55 60.00 KOSDAQ 건설 N N N Y 60 N 1501 -17 5 -1.12 928002587 613305 186.80 1518 1536 1500 1973 1063 1518 1513.12 4.40 0 190849 1542 1529 1515 1502 1488 1536 1509 1149 455 500 1120 1 1 229808457 3449 2.44 0.39 12 0.27 615.00 3860.00 1680 20241218 -10.65 1190 20240805 26.13 1664 -9.80 20250114 1462 2.67 20250205 1680 -10.65 20241218 1190 26.13 20240805 0.13 N 035890 500 1149 억 10121195 N N 84 N 00 N
4 20250306 140416 55 60.00 KOSDAQ 건설 N N N Y 60 N 1512 -6 5 -0.40 527114964 347375 105.80 1518 1536 1501 1973 1063 1518 1517.42 4.40 0 118990 1542 1529 1515 1502 1488 1536 1509 1149 455 500 1120 1 1 229808457 3475 2.46 0.39 12 0.15 615.00 3860.00 1680 20241218 -10.00 1190 20240805 27.06 1664 -9.13 20250114 1462 3.42 20250205 1680 -10.00 20241218 1190 27.06 20240805 0.13 N 035890 500 1149 억 10121195 N N 84 N 00 N
5 20250306 130416 55 60.00 KOSDAQ 건설 N N N Y 60 N 1531 13 2 0.86 278877959 183484 55.88 1518 1536 1514 1973 1063 1518 1519.90 4.40 0 58483 1542 1529 1515 1502 1488 1536 1509 1149 455 500 1120 1 1 229808457 3518 2.49 0.40 12 0.08 615.00 3860.00 1680 20241218 -8.87 1190 20240805 28.66 1664 -7.99 20250114 1462 4.72 20250205 1680 -8.87 20241218 1190 28.66 20240805 0.13 N 035890 500 1149 억 10121195 N N 84 N 00 N
6 20250306 120417 55 60.00 KOSDAQ 건설 N N N Y 60 N 1523 5 2 0.33 266288835 175254 53.38 1518 1530 1514 1973 1063 1518 1519.45 4.40 0 58720 1542 1529 1515 1502 1488 1536 1509 1149 455 500 1120 1 1 229808457 3500 2.48 0.39 12 0.08 615.00 3860.00 1680 20241218 -9.35 1190 20240805 27.98 1664 -8.47 20250114 1462 4.17 20250205 1680 -9.35 20241218 1190 27.98 20240805 0.13 N 035890 500 1149 억 10121195 N N 84 N 00 N
7 20250306 110415 55 60.00 KOSDAQ 건설 N N N Y 60 N 1523 5 2 0.33 55755949 36669 11.17 1518 1527 1514 1973 1063 1518 1520.52 4.40 0 -9047 1542 1529 1515 1502 1488 1536 1509 1149 455 500 1120 1 1 229808457 3500 2.48 0.39 12 0.02 615.00 3860.00 1680 20241218 -9.35 1190 20240805 27.98 1664 -8.47 20250114 1462 4.17 20250205 1680 -9.35 20241218 1190 27.98 20240805 0.13 N 035890 500 1149 억 10121195 N N 84 N 00 N
8 20250306 100417 55 60.00 KOSDAQ 건설 N N N Y 60 N 1521 3 2 0.20 49969998 32866 10.01 1518 1527 1514 1973 1063 1518 1520.42 4.40 0 -9736 1542 1529 1515 1502 1488 1536 1509 1149 455 500 1120 1 1 229808457 3495 2.47 0.39 12 0.01 615.00 3860.00 1680 20241218 -9.46 1190 20240805 27.82 1664 -8.59 20250114 1462 4.04 20250205 1680 -9.46 20241218 1190 27.82 20240805 0.13 N 035890 500 1149 억 10121195 N N 84 N 00 N
9 20250306 090419 55 60.00 KOSDAQ 건설 N N N Y 60 N 1517 -1 5 -0.07 20948952 13797 4.20 1518 1521 1514 1973 1063 1518 1518.37 4.40 0 -2382 1542 1529 1515 1502 1488 1536 1509 1149 455 500 1120 1 1 229808457 3486 2.47 0.39 12 0.01 615.00 3860.00 1680 20241218 -9.70 1190 20240805 27.48 1664 -8.83 20250114 1462 3.76 20250205 1680 -9.70 20241218 1190 27.48 20240805 0.13 N 035890 500 1149 억 10121195 N N 84 N 00 N
10 20250305 160413 55 60.00 KOSDAQ 건설 N N N Y 60 N 1518 2 2 0.13 497083939 328140 227.24 1508 1528 1501 1970 1062 1516 1514.85 4.38 0 65663 1574 1544 1530 1500 1486 1538 1494 1149 454 500 1120 1 1 229808457 3488 2.47 0.39 12 0.14 615.00 3860.00 1680 20241218 -9.64 1190 20240805 27.56 1664 -8.77 20250114 1462 3.83 20250205 1680 -9.64 20241218 1190 27.56 20240805 0.13 N 035890 500 1149 억 10069090 N N 84 N 00 N
11 20250305 150414 55 60.00 KOSDAQ 건설 N N N Y 60 N 1518 2 2 0.13 475218143 313739 217.26 1508 1528 1501 1970 1062 1516 1514.69 4.38 0 71650 1574 1544 1530 1500 1486 1538 1494 1149 454 500 1120 1 1 229808457 3488 2.47 0.39 12 0.14 615.00 3860.00 1680 20241218 -9.64 1190 20240805 27.56 1664 -8.77 20250114 1462 3.83 20250205 1680 -9.64 20241218 1190 27.56 20240805 0.13 N 035890 500 1149 억 10069090 N N 257 N 00 N
12 20250305 140412 55 60.00 KOSDAQ 건설 N N N Y 60 N 1517 1 2 0.07 446688491 294961 204.26 1508 1528 1501 1970 1062 1516 1514.40 4.38 0 78368 1574 1544 1530 1500 1486 1538 1494 1149 454 500 1120 1 1 229808457 3486 2.47 0.39 12 0.13 615.00 3860.00 1680 20241218 -9.70 1190 20240805 27.48 1664 -8.83 20250114 1462 3.76 20250205 1680 -9.70 20241218 1190 27.48 20240805 0.13 N 035890 500 1149 억 10069090 N N 257 N 00 N