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
282720/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
20250306,161025,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9060,-150,5,-1.63,374239275,40965,192.67,9240,9350,9060,11970,6450,9210,9135.89,0.89,0,-11832,9496,9352,9186,9042,8876,9425,9115,61,2760,500,5710,10,1,12119500,1098,5.37,1.01,12,0.34,1687.00,8943.00,18300,20240527,-50.49,7940,20241209,14.11,10500,-13.71,20250117,8880,2.03,20250203,18300,-50.49,20240527,7940,14.11,20241209,2.28,N,282720,500,60 억,,107706,N,N,3,N,00,N
20250306,151025,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9100,-110,5,-1.19,362793405,39702,186.73,9240,9350,9060,11970,6450,9210,9137.91,0.89,0,-11207,9496,9352,9186,9042,8876,9425,9115,61,2760,500,5710,10,1,12119500,1103,5.39,1.02,12,0.33,1687.00,8943.00,18300,20240527,-50.27,7940,20241209,14.61,10500,-13.33,20250117,8880,2.48,20250203,18300,-50.27,20240527,7940,14.61,20241209,2.28,N,282720,500,60 억,,107706,N,N,0,N,00,N
20250306,141024,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9090,-120,5,-1.30,346533635,37910,178.30,9240,9350,9060,11970,6450,9210,9140.96,0.89,0,-9918,9496,9352,9186,9042,8876,9425,9115,61,2760,500,5710,10,1,12119500,1102,5.39,1.02,12,0.31,1687.00,8943.00,18300,20240527,-50.33,7940,20241209,14.48,10500,-13.43,20250117,8880,2.36,20250203,18300,-50.33,20240527,7940,14.48,20241209,2.28,N,282720,500,60 억,,107706,N,N,0,N,00,N
20250306,131025,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9140,-70,5,-0.76,221063430,24121,113.45,9240,9350,9110,11970,6450,9210,9164.77,0.89,0,-40,9496,9352,9186,9042,8876,9425,9115,61,2760,500,5710,10,1,12119500,1108,5.42,1.02,12,0.20,1687.00,8943.00,18300,20240527,-50.05,7940,20241209,15.11,10500,-12.95,20250117,8880,2.93,20250203,18300,-50.05,20240527,7940,15.11,20241209,2.28,N,282720,500,60 억,,107706,N,N,0,N,00,N
20250306,121024,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9160,-50,5,-0.54,200745780,21896,102.98,9240,9350,9110,11970,6450,9210,9168.15,0.89,0,1574,9496,9352,9186,9042,8876,9425,9115,61,2760,500,5710,10,1,12119500,1110,5.43,1.02,12,0.18,1687.00,8943.00,18300,20240527,-49.95,7940,20241209,15.37,10500,-12.76,20250117,8880,3.15,20250203,18300,-49.95,20240527,7940,15.37,20241209,2.28,N,282720,500,60 억,,107706,N,N,0,N,00,N
20250306,111021,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9190,-20,5,-0.22,147627010,16079,75.62,9240,9350,9120,11970,6450,9210,9181.36,0.89,0,772,9496,9352,9186,9042,8876,9425,9115,61,2760,500,5710,10,1,12119500,1114,5.45,1.03,12,0.13,1687.00,8943.00,18300,20240527,-49.78,7940,20241209,15.74,10500,-12.48,20250117,8880,3.49,20250203,18300,-49.78,20240527,7940,15.74,20241209,2.28,N,282720,500,60 억,,107706,N,N,0,N,00,N
20250306,101023,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9130,-80,5,-0.87,101867500,11081,52.12,9240,9350,9120,11970,6450,9210,9192.99,0.89,0,-1168,9496,9352,9186,9042,8876,9425,9115,61,2760,500,5710,10,1,12119500,1107,5.41,1.02,12,0.09,1687.00,8943.00,18300,20240527,-50.11,7940,20241209,14.99,10500,-13.05,20250117,8880,2.82,20250203,18300,-50.11,20240527,7940,14.99,20241209,2.28,N,282720,500,60 억,,107706,N,N,0,N,00,N
20250306,091027,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9330,120,2,1.30,6398210,688,3.24,9240,9350,9240,11970,6450,9210,9299.72,0.89,0,429,9496,9352,9186,9042,8876,9425,9115,61,2760,500,5710,10,1,12119500,1131,5.53,1.04,12,0.01,1687.00,8943.00,18300,20240527,-49.02,7940,20241209,17.51,10500,-11.14,20250117,8880,5.07,20250203,18300,-49.02,20240527,7940,17.51,20241209,2.28,N,282720,500,60 억,,107706,N,N,0,N,00,N
20250305,161012,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9210,10,2,0.11,192758850,20983,59.88,9050,9330,9020,11960,6440,9200,9186.43,0.86,0,3664,9660,9430,9300,9070,8940,9365,9005,61,2760,500,5700,10,1,12119500,1116,5.46,1.03,12,0.17,1687.00,8943.00,18300,20240527,-49.67,7940,20241209,15.99,10500,-12.29,20250117,8880,3.72,20250203,18300,-49.67,20240527,7940,15.99,20241209,2.31,N,282720,500,60 억,,103882,N,N,3,N,00,N
20250305,151017,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9240,40,2,0.43,169417840,18458,52.67,9050,9330,9020,11960,6440,9200,9178.56,0.86,0,2435,9660,9430,9300,9070,8940,9365,9005,61,2760,500,5700,10,1,12119500,1120,5.48,1.03,12,0.15,1687.00,8943.00,18300,20240527,-49.51,7940,20241209,16.37,10500,-12.00,20250117,8880,4.05,20250203,18300,-49.51,20240527,7940,16.37,20241209,2.31,N,282720,500,60 억,,103882,N,N,3,N,00,N
20250305,141016,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9250,50,2,0.54,159978300,17437,49.76,9050,9330,9020,11960,6440,9200,9174.65,0.86,0,1821,9660,9430,9300,9070,8940,9365,9005,61,2760,500,5700,10,1,12119500,1121,5.48,1.03,12,0.14,1687.00,8943.00,18300,20240527,-49.45,7940,20241209,16.50,10500,-11.90,20250117,8880,4.17,20250203,18300,-49.45,20240527,7940,16.50,20241209,2.31,N,282720,500,60 억,,103882,N,N,3,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 161025 57 100.00 KOSDAQ 건설 N N N N N 9060 -150 5 -1.63 374239275 40965 192.67 9240 9350 9060 11970 6450 9210 9135.89 0.89 0 -11832 9496 9352 9186 9042 8876 9425 9115 61 2760 500 5710 10 1 12119500 1098 5.37 1.01 12 0.34 1687.00 8943.00 18300 20240527 -50.49 7940 20241209 14.11 10500 -13.71 20250117 8880 2.03 20250203 18300 -50.49 20240527 7940 14.11 20241209 2.28 N 282720 500 60 억 107706 N N 3 N 00 N
3 20250306 151025 57 100.00 KOSDAQ 건설 N N N N N 9100 -110 5 -1.19 362793405 39702 186.73 9240 9350 9060 11970 6450 9210 9137.91 0.89 0 -11207 9496 9352 9186 9042 8876 9425 9115 61 2760 500 5710 10 1 12119500 1103 5.39 1.02 12 0.33 1687.00 8943.00 18300 20240527 -50.27 7940 20241209 14.61 10500 -13.33 20250117 8880 2.48 20250203 18300 -50.27 20240527 7940 14.61 20241209 2.28 N 282720 500 60 억 107706 N N 0 N 00 N
4 20250306 141024 57 100.00 KOSDAQ 건설 N N N N N 9090 -120 5 -1.30 346533635 37910 178.30 9240 9350 9060 11970 6450 9210 9140.96 0.89 0 -9918 9496 9352 9186 9042 8876 9425 9115 61 2760 500 5710 10 1 12119500 1102 5.39 1.02 12 0.31 1687.00 8943.00 18300 20240527 -50.33 7940 20241209 14.48 10500 -13.43 20250117 8880 2.36 20250203 18300 -50.33 20240527 7940 14.48 20241209 2.28 N 282720 500 60 억 107706 N N 0 N 00 N
5 20250306 131025 57 100.00 KOSDAQ 건설 N N N N N 9140 -70 5 -0.76 221063430 24121 113.45 9240 9350 9110 11970 6450 9210 9164.77 0.89 0 -40 9496 9352 9186 9042 8876 9425 9115 61 2760 500 5710 10 1 12119500 1108 5.42 1.02 12 0.20 1687.00 8943.00 18300 20240527 -50.05 7940 20241209 15.11 10500 -12.95 20250117 8880 2.93 20250203 18300 -50.05 20240527 7940 15.11 20241209 2.28 N 282720 500 60 억 107706 N N 0 N 00 N
6 20250306 121024 57 100.00 KOSDAQ 건설 N N N N N 9160 -50 5 -0.54 200745780 21896 102.98 9240 9350 9110 11970 6450 9210 9168.15 0.89 0 1574 9496 9352 9186 9042 8876 9425 9115 61 2760 500 5710 10 1 12119500 1110 5.43 1.02 12 0.18 1687.00 8943.00 18300 20240527 -49.95 7940 20241209 15.37 10500 -12.76 20250117 8880 3.15 20250203 18300 -49.95 20240527 7940 15.37 20241209 2.28 N 282720 500 60 억 107706 N N 0 N 00 N
7 20250306 111021 57 100.00 KOSDAQ 건설 N N N N N 9190 -20 5 -0.22 147627010 16079 75.62 9240 9350 9120 11970 6450 9210 9181.36 0.89 0 772 9496 9352 9186 9042 8876 9425 9115 61 2760 500 5710 10 1 12119500 1114 5.45 1.03 12 0.13 1687.00 8943.00 18300 20240527 -49.78 7940 20241209 15.74 10500 -12.48 20250117 8880 3.49 20250203 18300 -49.78 20240527 7940 15.74 20241209 2.28 N 282720 500 60 억 107706 N N 0 N 00 N
8 20250306 101023 57 100.00 KOSDAQ 건설 N N N N N 9130 -80 5 -0.87 101867500 11081 52.12 9240 9350 9120 11970 6450 9210 9192.99 0.89 0 -1168 9496 9352 9186 9042 8876 9425 9115 61 2760 500 5710 10 1 12119500 1107 5.41 1.02 12 0.09 1687.00 8943.00 18300 20240527 -50.11 7940 20241209 14.99 10500 -13.05 20250117 8880 2.82 20250203 18300 -50.11 20240527 7940 14.99 20241209 2.28 N 282720 500 60 억 107706 N N 0 N 00 N
9 20250306 091027 57 100.00 KOSDAQ 건설 N N N N N 9330 120 2 1.30 6398210 688 3.24 9240 9350 9240 11970 6450 9210 9299.72 0.89 0 429 9496 9352 9186 9042 8876 9425 9115 61 2760 500 5710 10 1 12119500 1131 5.53 1.04 12 0.01 1687.00 8943.00 18300 20240527 -49.02 7940 20241209 17.51 10500 -11.14 20250117 8880 5.07 20250203 18300 -49.02 20240527 7940 17.51 20241209 2.28 N 282720 500 60 억 107706 N N 0 N 00 N
10 20250305 161012 57 100.00 KOSDAQ 건설 N N N N N 9210 10 2 0.11 192758850 20983 59.88 9050 9330 9020 11960 6440 9200 9186.43 0.86 0 3664 9660 9430 9300 9070 8940 9365 9005 61 2760 500 5700 10 1 12119500 1116 5.46 1.03 12 0.17 1687.00 8943.00 18300 20240527 -49.67 7940 20241209 15.99 10500 -12.29 20250117 8880 3.72 20250203 18300 -49.67 20240527 7940 15.99 20241209 2.31 N 282720 500 60 억 103882 N N 3 N 00 N
11 20250305 151017 57 100.00 KOSDAQ 건설 N N N N N 9240 40 2 0.43 169417840 18458 52.67 9050 9330 9020 11960 6440 9200 9178.56 0.86 0 2435 9660 9430 9300 9070 8940 9365 9005 61 2760 500 5700 10 1 12119500 1120 5.48 1.03 12 0.15 1687.00 8943.00 18300 20240527 -49.51 7940 20241209 16.37 10500 -12.00 20250117 8880 4.05 20250203 18300 -49.51 20240527 7940 16.37 20241209 2.31 N 282720 500 60 억 103882 N N 3 N 00 N
12 20250305 141016 57 100.00 KOSDAQ 건설 N N N N N 9250 50 2 0.54 159978300 17437 49.76 9050 9330 9020 11960 6440 9200 9174.65 0.86 0 1821 9660 9430 9300 9070 8940 9365 9005 61 2760 500 5700 10 1 12119500 1121 5.48 1.03 12 0.14 1687.00 8943.00 18300 20240527 -49.45 7940 20241209 16.50 10500 -11.90 20250117 8880 4.17 20250203 18300 -49.45 20240527 7940 16.50 20241209 2.31 N 282720 500 60 억 103882 N N 3 N 00 N