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
076080/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
20250306,160619,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1100,-59,5,-5.09,45744053,39961,101.37,1170,1176,1100,1506,812,1159,1145.46,0.76,0,-2681,1199,1179,1159,1139,1119,1169,1129,113,347,500,760,1,1,22594156,249,-5.39,0.38,12,0.18,-204.00,2862.00,2740,20240314,-59.85,850,20241209,29.41,1532,-28.20,20250109,1045,5.26,20250102,2740,-59.85,20240314,850,29.41,20241209,0.42,N,076080,500,112 억,,172488,N,N,0,N,00,N
20250306,150618,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1145,-14,5,-1.21,34686992,30046,76.22,1170,1176,1135,1506,812,1159,1154.46,0.76,0,-696,1199,1179,1159,1139,1119,1169,1129,113,347,500,760,1,1,22594156,259,-5.61,0.40,12,0.13,-204.00,2862.00,2740,20240314,-58.21,850,20241209,34.71,1532,-25.26,20250109,1045,9.57,20250102,2740,-58.21,20240314,850,34.71,20241209,0.42,N,076080,500,112 억,,172488,N,N,0,N,00,N
20250306,140617,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1157,-2,5,-0.17,21631099,18602,47.19,1170,1176,1144,1506,812,1159,1162.84,0.76,0,-3525,1199,1179,1159,1139,1119,1169,1129,113,347,500,760,1,1,22594156,261,-5.67,0.40,12,0.08,-204.00,2862.00,2740,20240314,-57.77,850,20241209,36.12,1532,-24.48,20250109,1045,10.72,20250102,2740,-57.77,20240314,850,36.12,20241209,0.42,N,076080,500,112 억,,172488,N,N,0,N,00,N
20250306,130619,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1158,-1,5,-0.09,17276855,14839,37.64,1170,1176,1144,1506,812,1159,1164.29,0.76,0,-1469,1199,1179,1159,1139,1119,1169,1129,113,347,500,760,1,1,22594156,262,-5.68,0.40,12,0.07,-204.00,2862.00,2740,20240314,-57.74,850,20241209,36.24,1532,-24.41,20250109,1045,10.81,20250102,2740,-57.74,20240314,850,36.24,20241209,0.42,N,076080,500,112 억,,172488,N,N,0,N,00,N
20250306,120618,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1158,-1,5,-0.09,16224608,13925,35.32,1170,1176,1147,1506,812,1159,1165.14,0.76,0,-1361,1199,1179,1159,1139,1119,1169,1129,113,347,500,760,1,1,22594156,262,-5.68,0.40,12,0.06,-204.00,2862.00,2740,20240314,-57.74,850,20241209,36.24,1532,-24.41,20250109,1045,10.81,20250102,2740,-57.74,20240314,850,36.24,20241209,0.42,N,076080,500,112 억,,172488,N,N,0,N,00,N
20250306,110616,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1168,9,2,0.78,10468020,8944,22.69,1170,1176,1168,1506,812,1159,1170.40,0.76,0,-1604,1199,1179,1159,1139,1119,1169,1129,113,347,500,760,1,1,22594156,264,-5.73,0.41,12,0.04,-204.00,2862.00,2740,20240314,-57.37,850,20241209,37.41,1532,-23.76,20250109,1045,11.77,20250102,2740,-57.37,20240314,850,37.41,20241209,0.42,N,076080,500,112 억,,172488,N,N,0,N,00,N
20250306,100618,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1173,14,2,1.21,5279471,4508,11.44,1170,1176,1170,1506,812,1159,1171.13,0.76,0,-491,1199,1179,1159,1139,1119,1169,1129,113,347,500,760,1,1,22594156,265,-5.75,0.41,12,0.02,-204.00,2862.00,2740,20240314,-57.19,850,20241209,38.00,1532,-23.43,20250109,1045,12.25,20250102,2740,-57.19,20240314,850,38.00,20241209,0.42,N,076080,500,112 억,,172488,N,N,0,N,00,N
20250306,090621,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1175,16,2,1.38,1738641,1486,3.77,1170,1176,1170,1506,812,1159,1170.01,0.76,0,-66,1199,1179,1159,1139,1119,1169,1129,113,347,500,760,1,1,22594156,265,-5.76,0.41,12,0.01,-204.00,2862.00,2740,20240314,-57.12,850,20241209,38.24,1532,-23.30,20250109,1045,12.44,20250102,2740,-57.12,20240314,850,38.24,20241209,0.42,N,076080,500,112 억,,172488,N,N,0,N,00,N
20250305,160612,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1159,-22,5,-1.86,45521212,39419,105.58,1171,1179,1139,1535,827,1181,1154.79,0.76,0,-291,1290,1235,1208,1153,1126,1222,1140,113,354,500,770,1,1,22594156,262,-5.68,0.40,12,0.17,-204.00,2862.00,2740,20240314,-57.70,850,20241209,36.35,1532,-24.35,20250109,1045,10.91,20250102,2740,-57.70,20240314,850,36.35,20241209,0.42,N,076080,500,112 억,,171852,N,N,0,N,00,N
20250305,150614,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1156,-25,5,-2.12,41325617,35797,95.88,1171,1179,1139,1535,827,1181,1154.44,0.76,0,1888,1290,1235,1208,1153,1126,1222,1140,113,354,500,770,1,1,22594156,261,-5.67,0.40,12,0.16,-204.00,2862.00,2740,20240314,-57.81,850,20241209,36.00,1532,-24.54,20250109,1045,10.62,20250102,2740,-57.81,20240314,850,36.00,20241209,0.42,N,076080,500,112 억,,171852,N,N,0,N,00,N
20250305,140613,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1170,-11,5,-0.93,36617767,31723,84.97,1171,1179,1139,1535,827,1181,1154.30,0.76,0,836,1290,1235,1208,1153,1126,1222,1140,113,354,500,770,1,1,22594156,264,-5.74,0.41,12,0.14,-204.00,2862.00,2740,20240314,-57.30,850,20241209,37.65,1532,-23.63,20250109,1045,11.96,20250102,2740,-57.30,20240314,850,37.65,20241209,0.42,N,076080,500,112 억,,171852,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 160619 57 100.00 KOSDAQ 건설 N N N N N 1100 -59 5 -5.09 45744053 39961 101.37 1170 1176 1100 1506 812 1159 1145.46 0.76 0 -2681 1199 1179 1159 1139 1119 1169 1129 113 347 500 760 1 1 22594156 249 -5.39 0.38 12 0.18 -204.00 2862.00 2740 20240314 -59.85 850 20241209 29.41 1532 -28.20 20250109 1045 5.26 20250102 2740 -59.85 20240314 850 29.41 20241209 0.42 N 076080 500 112 억 172488 N N 0 N 00 N
3 20250306 150618 57 100.00 KOSDAQ 건설 N N N N N 1145 -14 5 -1.21 34686992 30046 76.22 1170 1176 1135 1506 812 1159 1154.46 0.76 0 -696 1199 1179 1159 1139 1119 1169 1129 113 347 500 760 1 1 22594156 259 -5.61 0.40 12 0.13 -204.00 2862.00 2740 20240314 -58.21 850 20241209 34.71 1532 -25.26 20250109 1045 9.57 20250102 2740 -58.21 20240314 850 34.71 20241209 0.42 N 076080 500 112 억 172488 N N 0 N 00 N
4 20250306 140617 57 100.00 KOSDAQ 건설 N N N N N 1157 -2 5 -0.17 21631099 18602 47.19 1170 1176 1144 1506 812 1159 1162.84 0.76 0 -3525 1199 1179 1159 1139 1119 1169 1129 113 347 500 760 1 1 22594156 261 -5.67 0.40 12 0.08 -204.00 2862.00 2740 20240314 -57.77 850 20241209 36.12 1532 -24.48 20250109 1045 10.72 20250102 2740 -57.77 20240314 850 36.12 20241209 0.42 N 076080 500 112 억 172488 N N 0 N 00 N
5 20250306 130619 57 100.00 KOSDAQ 건설 N N N N N 1158 -1 5 -0.09 17276855 14839 37.64 1170 1176 1144 1506 812 1159 1164.29 0.76 0 -1469 1199 1179 1159 1139 1119 1169 1129 113 347 500 760 1 1 22594156 262 -5.68 0.40 12 0.07 -204.00 2862.00 2740 20240314 -57.74 850 20241209 36.24 1532 -24.41 20250109 1045 10.81 20250102 2740 -57.74 20240314 850 36.24 20241209 0.42 N 076080 500 112 억 172488 N N 0 N 00 N
6 20250306 120618 57 100.00 KOSDAQ 건설 N N N N N 1158 -1 5 -0.09 16224608 13925 35.32 1170 1176 1147 1506 812 1159 1165.14 0.76 0 -1361 1199 1179 1159 1139 1119 1169 1129 113 347 500 760 1 1 22594156 262 -5.68 0.40 12 0.06 -204.00 2862.00 2740 20240314 -57.74 850 20241209 36.24 1532 -24.41 20250109 1045 10.81 20250102 2740 -57.74 20240314 850 36.24 20241209 0.42 N 076080 500 112 억 172488 N N 0 N 00 N
7 20250306 110616 57 100.00 KOSDAQ 건설 N N N N N 1168 9 2 0.78 10468020 8944 22.69 1170 1176 1168 1506 812 1159 1170.40 0.76 0 -1604 1199 1179 1159 1139 1119 1169 1129 113 347 500 760 1 1 22594156 264 -5.73 0.41 12 0.04 -204.00 2862.00 2740 20240314 -57.37 850 20241209 37.41 1532 -23.76 20250109 1045 11.77 20250102 2740 -57.37 20240314 850 37.41 20241209 0.42 N 076080 500 112 억 172488 N N 0 N 00 N
8 20250306 100618 57 100.00 KOSDAQ 건설 N N N N N 1173 14 2 1.21 5279471 4508 11.44 1170 1176 1170 1506 812 1159 1171.13 0.76 0 -491 1199 1179 1159 1139 1119 1169 1129 113 347 500 760 1 1 22594156 265 -5.75 0.41 12 0.02 -204.00 2862.00 2740 20240314 -57.19 850 20241209 38.00 1532 -23.43 20250109 1045 12.25 20250102 2740 -57.19 20240314 850 38.00 20241209 0.42 N 076080 500 112 억 172488 N N 0 N 00 N
9 20250306 090621 57 100.00 KOSDAQ 건설 N N N N N 1175 16 2 1.38 1738641 1486 3.77 1170 1176 1170 1506 812 1159 1170.01 0.76 0 -66 1199 1179 1159 1139 1119 1169 1129 113 347 500 760 1 1 22594156 265 -5.76 0.41 12 0.01 -204.00 2862.00 2740 20240314 -57.12 850 20241209 38.24 1532 -23.30 20250109 1045 12.44 20250102 2740 -57.12 20240314 850 38.24 20241209 0.42 N 076080 500 112 억 172488 N N 0 N 00 N
10 20250305 160612 57 100.00 KOSDAQ 건설 N N N N N 1159 -22 5 -1.86 45521212 39419 105.58 1171 1179 1139 1535 827 1181 1154.79 0.76 0 -291 1290 1235 1208 1153 1126 1222 1140 113 354 500 770 1 1 22594156 262 -5.68 0.40 12 0.17 -204.00 2862.00 2740 20240314 -57.70 850 20241209 36.35 1532 -24.35 20250109 1045 10.91 20250102 2740 -57.70 20240314 850 36.35 20241209 0.42 N 076080 500 112 억 171852 N N 0 N 00 N
11 20250305 150614 57 100.00 KOSDAQ 건설 N N N N N 1156 -25 5 -2.12 41325617 35797 95.88 1171 1179 1139 1535 827 1181 1154.44 0.76 0 1888 1290 1235 1208 1153 1126 1222 1140 113 354 500 770 1 1 22594156 261 -5.67 0.40 12 0.16 -204.00 2862.00 2740 20240314 -57.81 850 20241209 36.00 1532 -24.54 20250109 1045 10.62 20250102 2740 -57.81 20240314 850 36.00 20241209 0.42 N 076080 500 112 억 171852 N N 0 N 00 N
12 20250305 140613 57 100.00 KOSDAQ 건설 N N N N N 1170 -11 5 -0.93 36617767 31723 84.97 1171 1179 1139 1535 827 1181 1154.30 0.76 0 836 1290 1235 1208 1153 1126 1222 1140 113 354 500 770 1 1 22594156 264 -5.74 0.41 12 0.14 -204.00 2862.00 2740 20240314 -57.30 850 20241209 37.65 1532 -23.63 20250109 1045 11.96 20250102 2740 -57.30 20240314 850 37.65 20241209 0.42 N 076080 500 112 억 171852 N N 0 N 00 N