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
036190/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
20250306,160420,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25550,-50,5,-0.20,169449300,6660,143.04,25600,25600,25350,33250,17950,25600,25442.76,18.18,0,1321,25866,25732,25466,25332,25066,25800,25400,30,7650,500,18940,50,1,6000000,1533,4.03,0.46,12,0.11,6334.00,55473.00,33200,20240821,-23.04,23000,20240805,11.09,26050,-1.92,20250122,24400,4.71,20250106,33200,-23.04,20240821,23000,11.09,20240805,0.27,N,036190,500,30 억,,1090836,N,N,0,N,00,N
20250306,150419,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25450,-150,5,-0.59,161646750,6354,136.47,25600,25600,25350,33250,17950,25600,25440.16,18.18,0,1509,25866,25732,25466,25332,25066,25800,25400,30,7650,500,18940,50,1,6000000,1527,4.02,0.46,12,0.11,6334.00,55473.00,33200,20240821,-23.34,23000,20240805,10.65,26050,-2.30,20250122,24400,4.30,20250106,33200,-23.34,20240821,23000,10.65,20240805,0.27,N,036190,500,30 억,,1090836,N,N,0,N,00,N
20250306,140419,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25450,-150,5,-0.59,155975050,6131,131.68,25600,25600,25350,33250,17950,25600,25440.39,18.18,0,1517,25866,25732,25466,25332,25066,25800,25400,30,7650,500,18940,50,1,6000000,1527,4.02,0.46,12,0.10,6334.00,55473.00,33200,20240821,-23.34,23000,20240805,10.65,26050,-2.30,20250122,24400,4.30,20250106,33200,-23.34,20240821,23000,10.65,20240805,0.27,N,036190,500,30 억,,1090836,N,N,0,N,00,N
20250306,130419,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25550,-50,5,-0.20,152996450,6014,129.17,25600,25600,25350,33250,17950,25600,25440.05,18.18,0,1517,25866,25732,25466,25332,25066,25800,25400,30,7650,500,18940,50,1,6000000,1533,4.03,0.46,12,0.10,6334.00,55473.00,33200,20240821,-23.04,23000,20240805,11.09,26050,-1.92,20250122,24400,4.71,20250106,33200,-23.04,20240821,23000,11.09,20240805,0.27,N,036190,500,30 억,,1090836,N,N,0,N,00,N
20250306,120419,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25500,-100,5,-0.39,149068950,5860,125.86,25600,25600,25350,33250,17950,25600,25438.39,18.18,0,1515,25866,25732,25466,25332,25066,25800,25400,30,7650,500,18940,50,1,6000000,1530,4.03,0.46,12,0.10,6334.00,55473.00,33200,20240821,-23.19,23000,20240805,10.87,26050,-2.11,20250122,24400,4.51,20250106,33200,-23.19,20240821,23000,10.87,20240805,0.27,N,036190,500,30 억,,1090836,N,N,0,N,00,N
20250306,110418,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25500,-100,5,-0.39,88392650,3469,74.51,25600,25600,25350,33250,17950,25600,25480.73,18.18,0,1162,25866,25732,25466,25332,25066,25800,25400,30,7650,500,18940,50,1,6000000,1530,4.03,0.46,12,0.06,6334.00,55473.00,33200,20240821,-23.19,23000,20240805,10.87,26050,-2.11,20250122,24400,4.51,20250106,33200,-23.19,20240821,23000,10.87,20240805,0.27,N,036190,500,30 억,,1090836,N,N,0,N,00,N
20250306,100419,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25450,-150,5,-0.59,71244750,2795,60.03,25600,25600,25350,33250,17950,25600,25490.07,18.18,0,896,25866,25732,25466,25332,25066,25800,25400,30,7650,500,18940,50,1,6000000,1527,4.02,0.46,12,0.05,6334.00,55473.00,33200,20240821,-23.34,23000,20240805,10.65,26050,-2.30,20250122,24400,4.30,20250106,33200,-23.34,20240821,23000,10.65,20240805,0.27,N,036190,500,30 억,,1090836,N,N,0,N,00,N
20250306,090421,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25600,0,3,0.00,256000,10,0.21,25600,25600,25600,33250,17950,25600,25600.00,18.18,0,0,25866,25732,25466,25332,25066,25800,25400,30,7650,500,18940,50,1,6000000,1536,4.04,0.46,12,0.00,6334.00,55473.00,33200,20240821,-22.89,23000,20240805,11.30,26050,-1.73,20250122,24400,4.92,20250106,33200,-22.89,20240821,23000,11.30,20240805,0.27,N,036190,500,30 억,,1090836,N,N,0,N,00,N
20250305,160415,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25600,400,2,1.59,118229675,4655,44.93,25200,25600,25200,32750,17650,25200,25398.12,18.15,0,1780,25666,25432,25216,24982,24766,25550,25100,30,7550,500,18640,50,1,6000000,1536,4.04,0.46,12,0.08,6334.00,55473.00,33200,20240821,-22.89,23000,20240805,11.30,26050,-1.73,20250122,24400,4.92,20250106,33200,-22.89,20240821,23000,11.30,20240805,0.37,N,036190,500,30 억,,1089091,N,N,0,N,00,N
20250305,150417,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25550,350,2,1.39,106394800,4192,40.46,25200,25550,25200,32750,17650,25200,25380.44,18.15,0,1805,25666,25432,25216,24982,24766,25550,25100,30,7550,500,18640,50,1,6000000,1533,4.03,0.46,12,0.07,6334.00,55473.00,33200,20240821,-23.04,23000,20240805,11.09,26050,-1.92,20250122,24400,4.71,20250106,33200,-23.04,20240821,23000,11.09,20240805,0.37,N,036190,500,30 억,,1089091,N,N,0,N,00,N
20250305,140415,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25500,300,2,1.19,96334925,3798,36.66,25200,25550,25200,32750,17650,25200,25364.65,18.15,0,1670,25666,25432,25216,24982,24766,25550,25100,30,7550,500,18640,50,1,6000000,1530,4.03,0.46,12,0.06,6334.00,55473.00,33200,20240821,-23.19,23000,20240805,10.87,26050,-2.11,20250122,24400,4.51,20250106,33200,-23.19,20240821,23000,10.87,20240805,0.37,N,036190,500,30 억,,1089091,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 160420 55 60.00 KOSDAQ 건설 N N N Y 60 N 25550 -50 5 -0.20 169449300 6660 143.04 25600 25600 25350 33250 17950 25600 25442.76 18.18 0 1321 25866 25732 25466 25332 25066 25800 25400 30 7650 500 18940 50 1 6000000 1533 4.03 0.46 12 0.11 6334.00 55473.00 33200 20240821 -23.04 23000 20240805 11.09 26050 -1.92 20250122 24400 4.71 20250106 33200 -23.04 20240821 23000 11.09 20240805 0.27 N 036190 500 30 억 1090836 N N 0 N 00 N
3 20250306 150419 55 60.00 KOSDAQ 건설 N N N Y 60 N 25450 -150 5 -0.59 161646750 6354 136.47 25600 25600 25350 33250 17950 25600 25440.16 18.18 0 1509 25866 25732 25466 25332 25066 25800 25400 30 7650 500 18940 50 1 6000000 1527 4.02 0.46 12 0.11 6334.00 55473.00 33200 20240821 -23.34 23000 20240805 10.65 26050 -2.30 20250122 24400 4.30 20250106 33200 -23.34 20240821 23000 10.65 20240805 0.27 N 036190 500 30 억 1090836 N N 0 N 00 N
4 20250306 140419 55 60.00 KOSDAQ 건설 N N N Y 60 N 25450 -150 5 -0.59 155975050 6131 131.68 25600 25600 25350 33250 17950 25600 25440.39 18.18 0 1517 25866 25732 25466 25332 25066 25800 25400 30 7650 500 18940 50 1 6000000 1527 4.02 0.46 12 0.10 6334.00 55473.00 33200 20240821 -23.34 23000 20240805 10.65 26050 -2.30 20250122 24400 4.30 20250106 33200 -23.34 20240821 23000 10.65 20240805 0.27 N 036190 500 30 억 1090836 N N 0 N 00 N
5 20250306 130419 55 60.00 KOSDAQ 건설 N N N Y 60 N 25550 -50 5 -0.20 152996450 6014 129.17 25600 25600 25350 33250 17950 25600 25440.05 18.18 0 1517 25866 25732 25466 25332 25066 25800 25400 30 7650 500 18940 50 1 6000000 1533 4.03 0.46 12 0.10 6334.00 55473.00 33200 20240821 -23.04 23000 20240805 11.09 26050 -1.92 20250122 24400 4.71 20250106 33200 -23.04 20240821 23000 11.09 20240805 0.27 N 036190 500 30 억 1090836 N N 0 N 00 N
6 20250306 120419 55 60.00 KOSDAQ 건설 N N N Y 60 N 25500 -100 5 -0.39 149068950 5860 125.86 25600 25600 25350 33250 17950 25600 25438.39 18.18 0 1515 25866 25732 25466 25332 25066 25800 25400 30 7650 500 18940 50 1 6000000 1530 4.03 0.46 12 0.10 6334.00 55473.00 33200 20240821 -23.19 23000 20240805 10.87 26050 -2.11 20250122 24400 4.51 20250106 33200 -23.19 20240821 23000 10.87 20240805 0.27 N 036190 500 30 억 1090836 N N 0 N 00 N
7 20250306 110418 55 60.00 KOSDAQ 건설 N N N Y 60 N 25500 -100 5 -0.39 88392650 3469 74.51 25600 25600 25350 33250 17950 25600 25480.73 18.18 0 1162 25866 25732 25466 25332 25066 25800 25400 30 7650 500 18940 50 1 6000000 1530 4.03 0.46 12 0.06 6334.00 55473.00 33200 20240821 -23.19 23000 20240805 10.87 26050 -2.11 20250122 24400 4.51 20250106 33200 -23.19 20240821 23000 10.87 20240805 0.27 N 036190 500 30 억 1090836 N N 0 N 00 N
8 20250306 100419 55 60.00 KOSDAQ 건설 N N N Y 60 N 25450 -150 5 -0.59 71244750 2795 60.03 25600 25600 25350 33250 17950 25600 25490.07 18.18 0 896 25866 25732 25466 25332 25066 25800 25400 30 7650 500 18940 50 1 6000000 1527 4.02 0.46 12 0.05 6334.00 55473.00 33200 20240821 -23.34 23000 20240805 10.65 26050 -2.30 20250122 24400 4.30 20250106 33200 -23.34 20240821 23000 10.65 20240805 0.27 N 036190 500 30 억 1090836 N N 0 N 00 N
9 20250306 090421 55 60.00 KOSDAQ 건설 N N N Y 60 N 25600 0 3 0.00 256000 10 0.21 25600 25600 25600 33250 17950 25600 25600.00 18.18 0 0 25866 25732 25466 25332 25066 25800 25400 30 7650 500 18940 50 1 6000000 1536 4.04 0.46 12 0.00 6334.00 55473.00 33200 20240821 -22.89 23000 20240805 11.30 26050 -1.73 20250122 24400 4.92 20250106 33200 -22.89 20240821 23000 11.30 20240805 0.27 N 036190 500 30 억 1090836 N N 0 N 00 N
10 20250305 160415 55 60.00 KOSDAQ 건설 N N N Y 60 N 25600 400 2 1.59 118229675 4655 44.93 25200 25600 25200 32750 17650 25200 25398.12 18.15 0 1780 25666 25432 25216 24982 24766 25550 25100 30 7550 500 18640 50 1 6000000 1536 4.04 0.46 12 0.08 6334.00 55473.00 33200 20240821 -22.89 23000 20240805 11.30 26050 -1.73 20250122 24400 4.92 20250106 33200 -22.89 20240821 23000 11.30 20240805 0.37 N 036190 500 30 억 1089091 N N 0 N 00 N
11 20250305 150417 55 60.00 KOSDAQ 건설 N N N Y 60 N 25550 350 2 1.39 106394800 4192 40.46 25200 25550 25200 32750 17650 25200 25380.44 18.15 0 1805 25666 25432 25216 24982 24766 25550 25100 30 7550 500 18640 50 1 6000000 1533 4.03 0.46 12 0.07 6334.00 55473.00 33200 20240821 -23.04 23000 20240805 11.09 26050 -1.92 20250122 24400 4.71 20250106 33200 -23.04 20240821 23000 11.09 20240805 0.37 N 036190 500 30 억 1089091 N N 0 N 00 N
12 20250305 140415 55 60.00 KOSDAQ 건설 N N N Y 60 N 25500 300 2 1.19 96334925 3798 36.66 25200 25550 25200 32750 17650 25200 25364.65 18.15 0 1670 25666 25432 25216 24982 24766 25550 25100 30 7550 500 18640 50 1 6000000 1530 4.03 0.46 12 0.06 6334.00 55473.00 33200 20240821 -23.19 23000 20240805 10.87 26050 -2.11 20250122 24400 4.51 20250106 33200 -23.19 20240821 23000 10.87 20240805 0.37 N 036190 500 30 억 1089091 N N 0 N 00 N