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
206400/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
20250306,160907,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1824,12,2,0.66,215277946,120609,157.08,1812,1827,1761,2355,1269,1812,1784.92,0.00,0,5816,1851,1831,1808,1788,1765,1820,1777,188,543,500,1300,1,1,37510158,684,-6.96,0.69,12,0.32,-262.00,2655.00,4820,20240327,-62.16,1610,20250206,13.29,3280,-44.39,20250102,1610,13.29,20250206,4820,-62.16,20240327,1610,13.29,20250206,1.44,N,206400,500,187 억,,0,N,N,0,N,00,N
20250306,150906,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1811,-1,5,-0.06,198557174,111386,145.07,1812,1812,1761,2355,1269,1812,1782.60,0.00,0,2803,1851,1831,1808,1788,1765,1820,1777,188,543,500,1300,1,1,37510158,679,-6.91,0.68,12,0.30,-262.00,2655.00,4820,20240327,-62.43,1610,20250206,12.48,3280,-44.79,20250102,1610,12.48,20250206,4820,-62.43,20240327,1610,12.48,20250206,1.44,N,206400,500,187 억,,0,N,N,0,N,00,N
20250306,140905,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1782,-30,5,-1.66,156264622,87790,114.34,1812,1812,1761,2355,1269,1812,1779.98,0.00,0,-5315,1851,1831,1808,1788,1765,1820,1777,188,543,500,1300,1,1,37510158,668,-6.80,0.67,12,0.23,-262.00,2655.00,4820,20240327,-63.03,1610,20250206,10.68,3280,-45.67,20250102,1610,10.68,20250206,4820,-63.03,20240327,1610,10.68,20250206,1.44,N,206400,500,187 억,,0,N,N,0,N,00,N
20250306,130906,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1793,-19,5,-1.05,122270141,68619,89.37,1812,1812,1761,2355,1269,1812,1781.87,0.00,0,-3956,1851,1831,1808,1788,1765,1820,1777,188,543,500,1300,1,1,37510158,673,-6.84,0.68,12,0.18,-262.00,2655.00,4820,20240327,-62.80,1610,20250206,11.37,3280,-45.34,20250102,1610,11.37,20250206,4820,-62.80,20240327,1610,11.37,20250206,1.44,N,206400,500,187 억,,0,N,N,0,N,00,N
20250306,120905,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1801,-11,5,-0.61,107631590,60388,78.65,1812,1812,1761,2355,1269,1812,1782.33,0.00,0,-648,1851,1831,1808,1788,1765,1820,1777,188,543,500,1300,1,1,37510158,676,-6.87,0.68,12,0.16,-262.00,2655.00,4820,20240327,-62.63,1610,20250206,11.86,3280,-45.09,20250102,1610,11.86,20250206,4820,-62.63,20240327,1610,11.86,20250206,1.44,N,206400,500,187 억,,0,N,N,0,N,00,N
20250306,110902,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1776,-36,5,-1.99,74016605,41399,53.92,1812,1812,1775,2355,1269,1812,1787.88,0.00,0,-2381,1851,1831,1808,1788,1765,1820,1777,188,543,500,1300,1,1,37510158,666,-6.78,0.67,12,0.11,-262.00,2655.00,4820,20240327,-63.15,1610,20250206,10.31,3280,-45.85,20250102,1610,10.31,20250206,4820,-63.15,20240327,1610,10.31,20250206,1.44,N,206400,500,187 억,,0,N,N,0,N,00,N
20250306,100905,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1782,-30,5,-1.66,57285738,31998,41.67,1812,1812,1775,2355,1269,1812,1790.29,0.00,0,2943,1851,1831,1808,1788,1765,1820,1777,188,543,500,1300,1,1,37510158,668,-6.80,0.67,12,0.09,-262.00,2655.00,4820,20240327,-63.03,1610,20250206,10.68,3280,-45.67,20250102,1610,10.68,20250206,4820,-63.03,20240327,1610,10.68,20250206,1.44,N,206400,500,187 억,,0,N,N,0,N,00,N
20250306,090908,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1798,-14,5,-0.77,17115445,9594,12.49,1812,1812,1775,2355,1269,1812,1783.97,0.00,0,242,1851,1831,1808,1788,1765,1820,1777,188,543,500,1300,1,1,37510158,674,-6.86,0.68,12,0.03,-262.00,2655.00,4820,20240327,-62.70,1610,20250206,11.68,3280,-45.18,20250102,1610,11.68,20250206,4820,-62.70,20240327,1610,11.68,20250206,1.44,N,206400,500,187 억,,0,N,N,0,N,00,N
20250305,160856,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1812,-3,5,-0.17,138054426,76779,54.82,1815,1828,1785,2355,1271,1815,1797.98,0.00,0,-16179,1892,1853,1813,1774,1734,1833,1754,188,540,500,1300,1,1,37510158,680,-6.92,0.68,12,0.20,-262.00,2655.00,4820,20240327,-62.41,1610,20250206,12.55,3280,-44.76,20250102,1610,12.55,20250206,4820,-62.41,20240327,1610,12.55,20250206,1.47,N,206400,500,187 억,,0,N,N,0,N,00,N
20250305,150859,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1792,-23,5,-1.27,126622880,70426,50.28,1815,1828,1785,2355,1271,1815,1797.96,0.00,0,-14814,1892,1853,1813,1774,1734,1833,1754,188,540,500,1300,1,1,37510158,672,-6.84,0.67,12,0.19,-262.00,2655.00,4820,20240327,-62.82,1610,20250206,11.30,3280,-45.37,20250102,1610,11.30,20250206,4820,-62.82,20240327,1610,11.30,20250206,1.47,N,206400,500,187 억,,0,N,N,0,N,00,N
20250305,140858,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1791,-24,5,-1.32,117292971,65216,46.56,1815,1828,1785,2355,1271,1815,1798.53,0.00,0,-16058,1892,1853,1813,1774,1734,1833,1754,188,540,500,1300,1,1,37510158,672,-6.84,0.67,12,0.17,-262.00,2655.00,4820,20240327,-62.84,1610,20250206,11.24,3280,-45.40,20250102,1610,11.24,20250206,4820,-62.84,20240327,1610,11.24,20250206,1.47,N,206400,500,187 억,,0,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 160907 57 100.00 KOSDAQ 건설 N N N N N 1824 12 2 0.66 215277946 120609 157.08 1812 1827 1761 2355 1269 1812 1784.92 0.00 0 5816 1851 1831 1808 1788 1765 1820 1777 188 543 500 1300 1 1 37510158 684 -6.96 0.69 12 0.32 -262.00 2655.00 4820 20240327 -62.16 1610 20250206 13.29 3280 -44.39 20250102 1610 13.29 20250206 4820 -62.16 20240327 1610 13.29 20250206 1.44 N 206400 500 187 억 0 N N 0 N 00 N
3 20250306 150906 57 100.00 KOSDAQ 건설 N N N N N 1811 -1 5 -0.06 198557174 111386 145.07 1812 1812 1761 2355 1269 1812 1782.60 0.00 0 2803 1851 1831 1808 1788 1765 1820 1777 188 543 500 1300 1 1 37510158 679 -6.91 0.68 12 0.30 -262.00 2655.00 4820 20240327 -62.43 1610 20250206 12.48 3280 -44.79 20250102 1610 12.48 20250206 4820 -62.43 20240327 1610 12.48 20250206 1.44 N 206400 500 187 억 0 N N 0 N 00 N
4 20250306 140905 57 100.00 KOSDAQ 건설 N N N N N 1782 -30 5 -1.66 156264622 87790 114.34 1812 1812 1761 2355 1269 1812 1779.98 0.00 0 -5315 1851 1831 1808 1788 1765 1820 1777 188 543 500 1300 1 1 37510158 668 -6.80 0.67 12 0.23 -262.00 2655.00 4820 20240327 -63.03 1610 20250206 10.68 3280 -45.67 20250102 1610 10.68 20250206 4820 -63.03 20240327 1610 10.68 20250206 1.44 N 206400 500 187 억 0 N N 0 N 00 N
5 20250306 130906 57 100.00 KOSDAQ 건설 N N N N N 1793 -19 5 -1.05 122270141 68619 89.37 1812 1812 1761 2355 1269 1812 1781.87 0.00 0 -3956 1851 1831 1808 1788 1765 1820 1777 188 543 500 1300 1 1 37510158 673 -6.84 0.68 12 0.18 -262.00 2655.00 4820 20240327 -62.80 1610 20250206 11.37 3280 -45.34 20250102 1610 11.37 20250206 4820 -62.80 20240327 1610 11.37 20250206 1.44 N 206400 500 187 억 0 N N 0 N 00 N
6 20250306 120905 57 100.00 KOSDAQ 건설 N N N N N 1801 -11 5 -0.61 107631590 60388 78.65 1812 1812 1761 2355 1269 1812 1782.33 0.00 0 -648 1851 1831 1808 1788 1765 1820 1777 188 543 500 1300 1 1 37510158 676 -6.87 0.68 12 0.16 -262.00 2655.00 4820 20240327 -62.63 1610 20250206 11.86 3280 -45.09 20250102 1610 11.86 20250206 4820 -62.63 20240327 1610 11.86 20250206 1.44 N 206400 500 187 억 0 N N 0 N 00 N
7 20250306 110902 57 100.00 KOSDAQ 건설 N N N N N 1776 -36 5 -1.99 74016605 41399 53.92 1812 1812 1775 2355 1269 1812 1787.88 0.00 0 -2381 1851 1831 1808 1788 1765 1820 1777 188 543 500 1300 1 1 37510158 666 -6.78 0.67 12 0.11 -262.00 2655.00 4820 20240327 -63.15 1610 20250206 10.31 3280 -45.85 20250102 1610 10.31 20250206 4820 -63.15 20240327 1610 10.31 20250206 1.44 N 206400 500 187 억 0 N N 0 N 00 N
8 20250306 100905 57 100.00 KOSDAQ 건설 N N N N N 1782 -30 5 -1.66 57285738 31998 41.67 1812 1812 1775 2355 1269 1812 1790.29 0.00 0 2943 1851 1831 1808 1788 1765 1820 1777 188 543 500 1300 1 1 37510158 668 -6.80 0.67 12 0.09 -262.00 2655.00 4820 20240327 -63.03 1610 20250206 10.68 3280 -45.67 20250102 1610 10.68 20250206 4820 -63.03 20240327 1610 10.68 20250206 1.44 N 206400 500 187 억 0 N N 0 N 00 N
9 20250306 090908 57 100.00 KOSDAQ 건설 N N N N N 1798 -14 5 -0.77 17115445 9594 12.49 1812 1812 1775 2355 1269 1812 1783.97 0.00 0 242 1851 1831 1808 1788 1765 1820 1777 188 543 500 1300 1 1 37510158 674 -6.86 0.68 12 0.03 -262.00 2655.00 4820 20240327 -62.70 1610 20250206 11.68 3280 -45.18 20250102 1610 11.68 20250206 4820 -62.70 20240327 1610 11.68 20250206 1.44 N 206400 500 187 억 0 N N 0 N 00 N
10 20250305 160856 57 100.00 KOSDAQ 건설 N N N N N 1812 -3 5 -0.17 138054426 76779 54.82 1815 1828 1785 2355 1271 1815 1797.98 0.00 0 -16179 1892 1853 1813 1774 1734 1833 1754 188 540 500 1300 1 1 37510158 680 -6.92 0.68 12 0.20 -262.00 2655.00 4820 20240327 -62.41 1610 20250206 12.55 3280 -44.76 20250102 1610 12.55 20250206 4820 -62.41 20240327 1610 12.55 20250206 1.47 N 206400 500 187 억 0 N N 0 N 00 N
11 20250305 150859 57 100.00 KOSDAQ 건설 N N N N N 1792 -23 5 -1.27 126622880 70426 50.28 1815 1828 1785 2355 1271 1815 1797.96 0.00 0 -14814 1892 1853 1813 1774 1734 1833 1754 188 540 500 1300 1 1 37510158 672 -6.84 0.67 12 0.19 -262.00 2655.00 4820 20240327 -62.82 1610 20250206 11.30 3280 -45.37 20250102 1610 11.30 20250206 4820 -62.82 20240327 1610 11.30 20250206 1.47 N 206400 500 187 억 0 N N 0 N 00 N
12 20250305 140858 57 100.00 KOSDAQ 건설 N N N N N 1791 -24 5 -1.32 117292971 65216 46.56 1815 1828 1785 2355 1271 1815 1798.53 0.00 0 -16058 1892 1853 1813 1774 1734 1833 1754 188 540 500 1300 1 1 37510158 672 -6.84 0.67 12 0.17 -262.00 2655.00 4820 20240327 -62.84 1610 20250206 11.24 3280 -45.40 20250102 1610 11.24 20250206 4820 -62.84 20240327 1610 11.24 20250206 1.47 N 206400 500 187 억 0 N N 0 N 00 N