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
044180/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
20250306,160452,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,462,11,2,2.44,50464860,110659,99.23,451,469,443,586,316,451,456.04,1.14,0,-3560,484,467,453,436,422,476,445,134,135,500,270,1,1,26717799,123,-3.21,0.38,12,0.41,-144.00,1219.00,898,20240306,-48.55,382,20241205,20.94,698,-33.81,20250102,419,10.26,20250211,898,-48.55,20240306,382,20.94,20241205,0.00,N,044180,500,133 억,,304603,N,N,0,N,00,N
20250306,150451,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,461,10,2,2.22,43356629,95264,85.43,451,469,443,586,316,451,455.12,1.14,0,-2751,484,467,453,436,422,476,445,134,135,500,270,1,1,26717799,123,-3.20,0.38,12,0.36,-144.00,1219.00,898,20240306,-48.66,382,20241205,20.68,698,-33.95,20250102,419,10.02,20250211,898,-48.66,20240306,382,20.68,20241205,0.00,N,044180,500,133 억,,304603,N,N,0,N,00,N
20250306,140450,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,463,12,2,2.66,39069077,85997,77.12,451,469,443,586,316,451,454.31,1.14,0,-2417,484,467,453,436,422,476,445,134,135,500,270,1,1,26717799,124,-3.22,0.38,12,0.32,-144.00,1219.00,898,20240306,-48.44,382,20241205,21.20,698,-33.67,20250102,419,10.50,20250211,898,-48.44,20240306,382,21.20,20241205,0.00,N,044180,500,133 억,,304603,N,N,0,N,00,N
20250306,130450,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,459,8,2,1.77,31868812,70369,63.10,451,469,443,586,316,451,452.88,1.14,0,-785,484,467,453,436,422,476,445,134,135,500,270,1,1,26717799,123,-3.19,0.38,12,0.26,-144.00,1219.00,898,20240306,-48.89,382,20241205,20.16,698,-34.24,20250102,419,9.55,20250211,898,-48.89,20240306,382,20.16,20241205,0.00,N,044180,500,133 억,,304603,N,N,0,N,00,N
20250306,120451,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,454,3,2,0.67,22190649,48880,43.83,451,469,447,586,316,451,453.98,1.14,0,-882,484,467,453,436,422,476,445,134,135,500,270,1,1,26717799,121,-3.15,0.37,12,0.18,-144.00,1219.00,898,20240306,-49.44,382,20241205,18.85,698,-34.96,20250102,419,8.35,20250211,898,-49.44,20240306,382,18.85,20241205,0.00,N,044180,500,133 억,,304603,N,N,0,N,00,N
20250306,110449,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,457,6,2,1.33,21223321,46754,41.93,451,469,447,586,316,451,453.94,1.14,0,-520,484,467,453,436,422,476,445,134,135,500,270,1,1,26717799,122,-3.17,0.37,12,0.17,-144.00,1219.00,898,20240306,-49.11,382,20241205,19.63,698,-34.53,20250102,419,9.07,20250211,898,-49.11,20240306,382,19.63,20241205,0.00,N,044180,500,133 억,,304603,N,N,0,N,00,N
20250306,100450,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,452,1,2,0.22,17224603,37932,34.02,451,469,447,586,316,451,454.09,1.14,0,-274,484,467,453,436,422,476,445,134,135,500,270,1,1,26717799,121,-3.14,0.37,12,0.14,-144.00,1219.00,898,20240306,-49.67,382,20241205,18.32,698,-35.24,20250102,419,7.88,20250211,898,-49.67,20240306,382,18.32,20241205,0.00,N,044180,500,133 억,,304603,N,N,0,N,00,N
20250306,090453,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,447,-4,5,-0.89,1550321,3429,3.07,451,461,447,586,316,451,452.12,1.14,0,-391,484,467,453,436,422,476,445,134,135,500,270,1,1,26717799,119,-3.10,0.37,12,0.01,-144.00,1219.00,898,20240306,-50.22,382,20241205,17.02,698,-35.96,20250102,419,6.68,20250211,898,-50.22,20240306,382,17.02,20241205,0.00,N,044180,500,133 억,,304603,N,N,0,N,00,N
20250305,160446,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,451,11,2,2.50,50686130,111515,110.94,440,470,439,572,308,440,454.52,1.15,0,-3311,458,448,440,430,422,445,427,134,132,500,270,1,1,26717799,120,-3.13,0.37,12,0.42,-144.00,1219.00,898,20240306,-49.78,382,20241205,18.06,698,-35.39,20250102,419,7.64,20250211,898,-49.78,20240306,382,18.06,20241205,0.00,N,044180,500,133 억,,308141,N,N,0,N,00,N
20250305,150448,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,458,18,2,4.09,48502376,106714,106.16,440,470,439,572,308,440,454.51,1.15,0,-2957,458,448,440,430,422,445,427,134,132,500,270,1,1,26717799,122,-3.18,0.38,12,0.40,-144.00,1219.00,898,20240306,-49.00,382,20241205,19.90,698,-34.38,20250102,419,9.31,20250211,898,-49.00,20240306,382,19.90,20241205,0.00,N,044180,500,133 억,,308141,N,N,0,N,00,N
20250305,140446,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,457,17,2,3.86,43467730,95629,95.14,440,470,439,572,308,440,454.55,1.15,0,-10873,458,448,440,430,422,445,427,134,132,500,270,1,1,26717799,122,-3.17,0.37,12,0.36,-144.00,1219.00,898,20240306,-49.11,382,20241205,19.63,698,-34.53,20250102,419,9.07,20250211,898,-49.11,20240306,382,19.63,20241205,0.00,N,044180,500,133 억,,308141,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 160452 57 100.00 KOSDAQ 건설 N N N N N 462 11 2 2.44 50464860 110659 99.23 451 469 443 586 316 451 456.04 1.14 0 -3560 484 467 453 436 422 476 445 134 135 500 270 1 1 26717799 123 -3.21 0.38 12 0.41 -144.00 1219.00 898 20240306 -48.55 382 20241205 20.94 698 -33.81 20250102 419 10.26 20250211 898 -48.55 20240306 382 20.94 20241205 0.00 N 044180 500 133 억 304603 N N 0 N 00 N
3 20250306 150451 57 100.00 KOSDAQ 건설 N N N N N 461 10 2 2.22 43356629 95264 85.43 451 469 443 586 316 451 455.12 1.14 0 -2751 484 467 453 436 422 476 445 134 135 500 270 1 1 26717799 123 -3.20 0.38 12 0.36 -144.00 1219.00 898 20240306 -48.66 382 20241205 20.68 698 -33.95 20250102 419 10.02 20250211 898 -48.66 20240306 382 20.68 20241205 0.00 N 044180 500 133 억 304603 N N 0 N 00 N
4 20250306 140450 57 100.00 KOSDAQ 건설 N N N N N 463 12 2 2.66 39069077 85997 77.12 451 469 443 586 316 451 454.31 1.14 0 -2417 484 467 453 436 422 476 445 134 135 500 270 1 1 26717799 124 -3.22 0.38 12 0.32 -144.00 1219.00 898 20240306 -48.44 382 20241205 21.20 698 -33.67 20250102 419 10.50 20250211 898 -48.44 20240306 382 21.20 20241205 0.00 N 044180 500 133 억 304603 N N 0 N 00 N
5 20250306 130450 57 100.00 KOSDAQ 건설 N N N N N 459 8 2 1.77 31868812 70369 63.10 451 469 443 586 316 451 452.88 1.14 0 -785 484 467 453 436 422 476 445 134 135 500 270 1 1 26717799 123 -3.19 0.38 12 0.26 -144.00 1219.00 898 20240306 -48.89 382 20241205 20.16 698 -34.24 20250102 419 9.55 20250211 898 -48.89 20240306 382 20.16 20241205 0.00 N 044180 500 133 억 304603 N N 0 N 00 N
6 20250306 120451 57 100.00 KOSDAQ 건설 N N N N N 454 3 2 0.67 22190649 48880 43.83 451 469 447 586 316 451 453.98 1.14 0 -882 484 467 453 436 422 476 445 134 135 500 270 1 1 26717799 121 -3.15 0.37 12 0.18 -144.00 1219.00 898 20240306 -49.44 382 20241205 18.85 698 -34.96 20250102 419 8.35 20250211 898 -49.44 20240306 382 18.85 20241205 0.00 N 044180 500 133 억 304603 N N 0 N 00 N
7 20250306 110449 57 100.00 KOSDAQ 건설 N N N N N 457 6 2 1.33 21223321 46754 41.93 451 469 447 586 316 451 453.94 1.14 0 -520 484 467 453 436 422 476 445 134 135 500 270 1 1 26717799 122 -3.17 0.37 12 0.17 -144.00 1219.00 898 20240306 -49.11 382 20241205 19.63 698 -34.53 20250102 419 9.07 20250211 898 -49.11 20240306 382 19.63 20241205 0.00 N 044180 500 133 억 304603 N N 0 N 00 N
8 20250306 100450 57 100.00 KOSDAQ 건설 N N N N N 452 1 2 0.22 17224603 37932 34.02 451 469 447 586 316 451 454.09 1.14 0 -274 484 467 453 436 422 476 445 134 135 500 270 1 1 26717799 121 -3.14 0.37 12 0.14 -144.00 1219.00 898 20240306 -49.67 382 20241205 18.32 698 -35.24 20250102 419 7.88 20250211 898 -49.67 20240306 382 18.32 20241205 0.00 N 044180 500 133 억 304603 N N 0 N 00 N
9 20250306 090453 57 100.00 KOSDAQ 건설 N N N N N 447 -4 5 -0.89 1550321 3429 3.07 451 461 447 586 316 451 452.12 1.14 0 -391 484 467 453 436 422 476 445 134 135 500 270 1 1 26717799 119 -3.10 0.37 12 0.01 -144.00 1219.00 898 20240306 -50.22 382 20241205 17.02 698 -35.96 20250102 419 6.68 20250211 898 -50.22 20240306 382 17.02 20241205 0.00 N 044180 500 133 억 304603 N N 0 N 00 N
10 20250305 160446 57 100.00 KOSDAQ 건설 N N N N N 451 11 2 2.50 50686130 111515 110.94 440 470 439 572 308 440 454.52 1.15 0 -3311 458 448 440 430 422 445 427 134 132 500 270 1 1 26717799 120 -3.13 0.37 12 0.42 -144.00 1219.00 898 20240306 -49.78 382 20241205 18.06 698 -35.39 20250102 419 7.64 20250211 898 -49.78 20240306 382 18.06 20241205 0.00 N 044180 500 133 억 308141 N N 0 N 00 N
11 20250305 150448 57 100.00 KOSDAQ 건설 N N N N N 458 18 2 4.09 48502376 106714 106.16 440 470 439 572 308 440 454.51 1.15 0 -2957 458 448 440 430 422 445 427 134 132 500 270 1 1 26717799 122 -3.18 0.38 12 0.40 -144.00 1219.00 898 20240306 -49.00 382 20241205 19.90 698 -34.38 20250102 419 9.31 20250211 898 -49.00 20240306 382 19.90 20241205 0.00 N 044180 500 133 억 308141 N N 0 N 00 N
12 20250305 140446 57 100.00 KOSDAQ 건설 N N N N N 457 17 2 3.86 43467730 95629 95.14 440 470 439 572 308 440 454.55 1.15 0 -10873 458 448 440 430 422 445 427 134 132 500 270 1 1 26717799 122 -3.17 0.37 12 0.36 -144.00 1219.00 898 20240306 -49.11 382 20241205 19.63 698 -34.53 20250102 419 9.07 20250211 898 -49.11 20240306 382 19.63 20241205 0.00 N 044180 500 133 억 308141 N N 0 N 00 N