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
054940/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
20250306,160528,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,754,-22,5,-2.84,68593597,90131,52.88,769,776,750,1008,544,776,761.05,2.17,0,-1599,791,783,770,762,749,787,766,166,232,500,540,1,1,33173548,250,-32.78,0.41,12,0.27,-23.00,1836.00,888,20250221,-15.09,623,20240805,21.03,888,-15.09,20250221,689,9.43,20250203,888,-15.09,20250221,623,21.03,20240805,0.01,N,054940,500,165 억,,718732,N,N,0,N,00,N
20250306,150527,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,762,-14,5,-1.80,42891498,55993,32.85,769,776,752,1008,544,776,766.02,2.17,0,-1317,791,783,770,762,749,787,766,166,232,500,540,1,1,33173548,253,-33.13,0.42,12,0.17,-23.00,1836.00,888,20250221,-14.19,623,20240805,22.31,888,-14.19,20250221,689,10.60,20250203,888,-14.19,20250221,623,22.31,20240805,0.01,N,054940,500,165 억,,718732,N,N,0,N,00,N
20250306,140526,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,764,-12,5,-1.55,32706391,42559,24.97,769,776,760,1008,544,776,768.50,2.17,0,-2831,791,783,770,762,749,787,766,166,232,500,540,1,1,33173548,253,-33.22,0.42,12,0.13,-23.00,1836.00,888,20250221,-13.96,623,20240805,22.63,888,-13.96,20250221,689,10.89,20250203,888,-13.96,20250221,623,22.63,20240805,0.01,N,054940,500,165 억,,718732,N,N,0,N,00,N
20250306,130528,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,769,-7,5,-0.90,29757395,38702,22.71,769,776,760,1008,544,776,768.89,2.17,0,-3841,791,783,770,762,749,787,766,166,232,500,540,1,1,33173548,255,-33.43,0.42,12,0.12,-23.00,1836.00,888,20250221,-13.40,623,20240805,23.43,888,-13.40,20250221,689,11.61,20250203,888,-13.40,20250221,623,23.43,20240805,0.01,N,054940,500,165 억,,718732,N,N,0,N,00,N
20250306,120527,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,773,-3,5,-0.39,15887624,20596,12.08,769,776,767,1008,544,776,771.39,2.17,0,-4253,791,783,770,762,749,787,766,166,232,500,540,1,1,33173548,256,-33.61,0.42,12,0.06,-23.00,1836.00,888,20250221,-12.95,623,20240805,24.08,888,-12.95,20250221,689,12.19,20250203,888,-12.95,20250221,623,24.08,20240805,0.01,N,054940,500,165 억,,718732,N,N,0,N,00,N
20250306,110525,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,771,-5,5,-0.64,14191574,18398,10.80,769,776,767,1008,544,776,771.37,2.17,0,-4199,791,783,770,762,749,787,766,166,232,500,540,1,1,33173548,256,-33.52,0.42,12,0.06,-23.00,1836.00,888,20250221,-13.18,623,20240805,23.76,888,-13.18,20250221,689,11.90,20250203,888,-13.18,20250221,623,23.76,20240805,0.01,N,054940,500,165 억,,718732,N,N,0,N,00,N
20250306,100527,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,772,-4,5,-0.52,12496242,16206,9.51,769,776,767,1008,544,776,771.09,2.17,0,-4140,791,783,770,762,749,787,766,166,232,500,540,1,1,33173548,256,-33.57,0.42,12,0.05,-23.00,1836.00,888,20250221,-13.06,623,20240805,23.92,888,-13.06,20250221,689,12.05,20250203,888,-13.06,20250221,623,23.92,20240805,0.01,N,054940,500,165 억,,718732,N,N,0,N,00,N
20250306,090530,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,773,-3,5,-0.39,8757764,11371,6.67,769,776,767,1008,544,776,770.18,2.17,0,-3316,791,783,770,762,749,787,766,166,232,500,540,1,1,33173548,256,-33.61,0.42,12,0.03,-23.00,1836.00,888,20250221,-12.95,623,20240805,24.08,888,-12.95,20250221,689,12.19,20250203,888,-12.95,20250221,623,24.08,20240805,0.01,N,054940,500,165 억,,718732,N,N,0,N,00,N
20250305,160522,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,776,1,2,0.13,131154419,170420,113.12,771,778,757,1007,543,775,769.60,2.13,0,10506,801,787,772,758,743,780,751,166,232,500,540,1,1,33173548,257,-33.74,0.42,12,0.51,-23.00,1836.00,888,20250221,-12.61,623,20240805,24.56,888,-12.61,20250221,689,12.63,20250203,888,-12.61,20250221,623,24.56,20240805,0.01,N,054940,500,165 억,,708239,N,N,0,N,00,N
20250305,150524,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,777,2,2,0.26,114073859,148174,98.36,771,778,760,1007,543,775,769.86,2.13,0,11078,801,787,772,758,743,780,751,166,232,500,540,1,1,33173548,258,-33.78,0.42,12,0.45,-23.00,1836.00,888,20250221,-12.50,623,20240805,24.72,888,-12.50,20250221,689,12.77,20250203,888,-12.50,20250221,623,24.72,20240805,0.01,N,054940,500,165 억,,708239,N,N,0,N,00,N
20250305,140522,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,776,1,2,0.13,93430054,121550,80.68,771,777,760,1007,543,775,768.66,2.13,0,7987,801,787,772,758,743,780,751,166,232,500,540,1,1,33173548,257,-33.74,0.42,12,0.37,-23.00,1836.00,888,20250221,-12.61,623,20240805,24.56,888,-12.61,20250221,689,12.63,20250203,888,-12.61,20250221,623,24.56,20240805,0.01,N,054940,500,165 억,,708239,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 160528 57 100.00 KOSDAQ 건설 N N N N N 754 -22 5 -2.84 68593597 90131 52.88 769 776 750 1008 544 776 761.05 2.17 0 -1599 791 783 770 762 749 787 766 166 232 500 540 1 1 33173548 250 -32.78 0.41 12 0.27 -23.00 1836.00 888 20250221 -15.09 623 20240805 21.03 888 -15.09 20250221 689 9.43 20250203 888 -15.09 20250221 623 21.03 20240805 0.01 N 054940 500 165 억 718732 N N 0 N 00 N
3 20250306 150527 57 100.00 KOSDAQ 건설 N N N N N 762 -14 5 -1.80 42891498 55993 32.85 769 776 752 1008 544 776 766.02 2.17 0 -1317 791 783 770 762 749 787 766 166 232 500 540 1 1 33173548 253 -33.13 0.42 12 0.17 -23.00 1836.00 888 20250221 -14.19 623 20240805 22.31 888 -14.19 20250221 689 10.60 20250203 888 -14.19 20250221 623 22.31 20240805 0.01 N 054940 500 165 억 718732 N N 0 N 00 N
4 20250306 140526 57 100.00 KOSDAQ 건설 N N N N N 764 -12 5 -1.55 32706391 42559 24.97 769 776 760 1008 544 776 768.50 2.17 0 -2831 791 783 770 762 749 787 766 166 232 500 540 1 1 33173548 253 -33.22 0.42 12 0.13 -23.00 1836.00 888 20250221 -13.96 623 20240805 22.63 888 -13.96 20250221 689 10.89 20250203 888 -13.96 20250221 623 22.63 20240805 0.01 N 054940 500 165 억 718732 N N 0 N 00 N
5 20250306 130528 57 100.00 KOSDAQ 건설 N N N N N 769 -7 5 -0.90 29757395 38702 22.71 769 776 760 1008 544 776 768.89 2.17 0 -3841 791 783 770 762 749 787 766 166 232 500 540 1 1 33173548 255 -33.43 0.42 12 0.12 -23.00 1836.00 888 20250221 -13.40 623 20240805 23.43 888 -13.40 20250221 689 11.61 20250203 888 -13.40 20250221 623 23.43 20240805 0.01 N 054940 500 165 억 718732 N N 0 N 00 N
6 20250306 120527 57 100.00 KOSDAQ 건설 N N N N N 773 -3 5 -0.39 15887624 20596 12.08 769 776 767 1008 544 776 771.39 2.17 0 -4253 791 783 770 762 749 787 766 166 232 500 540 1 1 33173548 256 -33.61 0.42 12 0.06 -23.00 1836.00 888 20250221 -12.95 623 20240805 24.08 888 -12.95 20250221 689 12.19 20250203 888 -12.95 20250221 623 24.08 20240805 0.01 N 054940 500 165 억 718732 N N 0 N 00 N
7 20250306 110525 57 100.00 KOSDAQ 건설 N N N N N 771 -5 5 -0.64 14191574 18398 10.80 769 776 767 1008 544 776 771.37 2.17 0 -4199 791 783 770 762 749 787 766 166 232 500 540 1 1 33173548 256 -33.52 0.42 12 0.06 -23.00 1836.00 888 20250221 -13.18 623 20240805 23.76 888 -13.18 20250221 689 11.90 20250203 888 -13.18 20250221 623 23.76 20240805 0.01 N 054940 500 165 억 718732 N N 0 N 00 N
8 20250306 100527 57 100.00 KOSDAQ 건설 N N N N N 772 -4 5 -0.52 12496242 16206 9.51 769 776 767 1008 544 776 771.09 2.17 0 -4140 791 783 770 762 749 787 766 166 232 500 540 1 1 33173548 256 -33.57 0.42 12 0.05 -23.00 1836.00 888 20250221 -13.06 623 20240805 23.92 888 -13.06 20250221 689 12.05 20250203 888 -13.06 20250221 623 23.92 20240805 0.01 N 054940 500 165 억 718732 N N 0 N 00 N
9 20250306 090530 57 100.00 KOSDAQ 건설 N N N N N 773 -3 5 -0.39 8757764 11371 6.67 769 776 767 1008 544 776 770.18 2.17 0 -3316 791 783 770 762 749 787 766 166 232 500 540 1 1 33173548 256 -33.61 0.42 12 0.03 -23.00 1836.00 888 20250221 -12.95 623 20240805 24.08 888 -12.95 20250221 689 12.19 20250203 888 -12.95 20250221 623 24.08 20240805 0.01 N 054940 500 165 억 718732 N N 0 N 00 N
10 20250305 160522 57 100.00 KOSDAQ 건설 N N N N N 776 1 2 0.13 131154419 170420 113.12 771 778 757 1007 543 775 769.60 2.13 0 10506 801 787 772 758 743 780 751 166 232 500 540 1 1 33173548 257 -33.74 0.42 12 0.51 -23.00 1836.00 888 20250221 -12.61 623 20240805 24.56 888 -12.61 20250221 689 12.63 20250203 888 -12.61 20250221 623 24.56 20240805 0.01 N 054940 500 165 억 708239 N N 0 N 00 N
11 20250305 150524 57 100.00 KOSDAQ 건설 N N N N N 777 2 2 0.26 114073859 148174 98.36 771 778 760 1007 543 775 769.86 2.13 0 11078 801 787 772 758 743 780 751 166 232 500 540 1 1 33173548 258 -33.78 0.42 12 0.45 -23.00 1836.00 888 20250221 -12.50 623 20240805 24.72 888 -12.50 20250221 689 12.77 20250203 888 -12.50 20250221 623 24.72 20240805 0.01 N 054940 500 165 억 708239 N N 0 N 00 N
12 20250305 140522 57 100.00 KOSDAQ 건설 N N N N N 776 1 2 0.13 93430054 121550 80.68 771 777 760 1007 543 775 768.66 2.13 0 7987 801 787 772 758 743 780 751 166 232 500 540 1 1 33173548 257 -33.74 0.42 12 0.37 -23.00 1836.00 888 20250221 -12.61 623 20240805 24.56 888 -12.61 20250221 689 12.63 20250203 888 -12.61 20250221 623 24.56 20240805 0.01 N 054940 500 165 억 708239 N N 0 N 00 N