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
389260/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
20250306,161151,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12770,-240,5,-1.84,693355675,54523,97.56,12850,13100,12520,16910,9110,13010,12716.75,0.63,0,-16030,13383,13196,12963,12776,12543,13290,12870,17,3900,100,8580,10,1,17050000,2177,35.47,1.80,12,0.32,360.00,7094.00,21400,20240527,-40.33,9710,20241113,31.51,13460,-5.13,20250228,11000,16.09,20250203,21400,-40.33,20240527,9710,31.51,20241113,1.15,N,389260,100,17 억,,107308,N,N,1954,N,00,N
20250306,151152,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12540,-470,5,-3.61,587031445,46124,82.53,12850,13100,12520,16910,9110,13010,12727.24,0.63,0,-13581,13383,13196,12963,12776,12543,13290,12870,17,3900,100,8580,10,1,17050000,2138,34.83,1.77,12,0.27,360.00,7094.00,21400,20240527,-41.40,9710,20241113,29.15,13460,-6.84,20250228,11000,14.00,20250203,21400,-41.40,20240527,9710,29.15,20241113,1.15,N,389260,100,17 억,,107308,N,N,0,N,00,N
20250306,141151,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12680,-330,5,-2.54,449548375,35241,63.06,12850,13100,12650,16910,9110,13010,12756.40,0.63,0,-11014,13383,13196,12963,12776,12543,13290,12870,17,3900,100,8580,10,1,17050000,2162,35.22,1.79,12,0.21,360.00,7094.00,21400,20240527,-40.75,9710,20241113,30.59,13460,-5.79,20250228,11000,15.27,20250203,21400,-40.75,20240527,9710,30.59,20241113,1.15,N,389260,100,17 억,,107308,N,N,0,N,00,N
20250306,131151,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12690,-320,5,-2.46,356019020,27889,49.90,12850,13100,12650,16910,9110,13010,12765.57,0.63,0,-10552,13383,13196,12963,12776,12543,13290,12870,17,3900,100,8580,10,1,17050000,2164,35.25,1.79,12,0.16,360.00,7094.00,21400,20240527,-40.70,9710,20241113,30.69,13460,-5.72,20250228,11000,15.36,20250203,21400,-40.70,20240527,9710,30.69,20241113,1.15,N,389260,100,17 억,,107308,N,N,0,N,00,N
20250306,121150,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12730,-280,5,-2.15,311791420,24401,43.66,12850,13100,12650,16910,9110,13010,12777.81,0.63,0,-9294,13383,13196,12963,12776,12543,13290,12870,17,3900,100,8580,10,1,17050000,2170,35.36,1.79,12,0.14,360.00,7094.00,21400,20240527,-40.51,9710,20241113,31.10,13460,-5.42,20250228,11000,15.73,20250203,21400,-40.51,20240527,9710,31.10,20241113,1.15,N,389260,100,17 억,,107308,N,N,0,N,00,N
20250306,111147,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12890,-120,5,-0.92,288770690,22597,40.43,12850,13100,12650,16910,9110,13010,12779.16,0.63,0,-8007,13383,13196,12963,12776,12543,13290,12870,17,3900,100,8580,10,1,17050000,2198,35.81,1.82,12,0.13,360.00,7094.00,21400,20240527,-39.77,9710,20241113,32.75,13460,-4.23,20250228,11000,17.18,20250203,21400,-39.77,20240527,9710,32.75,20241113,1.15,N,389260,100,17 억,,107308,N,N,0,N,00,N
20250306,101150,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13000,-10,5,-0.08,224683970,17592,31.48,12850,13100,12650,16910,9110,13010,12771.94,0.63,0,-5800,13383,13196,12963,12776,12543,13290,12870,17,3900,100,8580,10,1,17050000,2217,36.11,1.83,12,0.10,360.00,7094.00,21400,20240527,-39.25,9710,20241113,33.88,13460,-3.42,20250228,11000,18.18,20250203,21400,-39.25,20240527,9710,33.88,20241113,1.15,N,389260,100,17 억,,107308,N,N,0,N,00,N
20250306,091154,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12880,-130,5,-1.00,24566410,1910,3.42,12850,13100,12830,16910,9110,13010,12861.99,0.63,0,-501,13383,13196,12963,12776,12543,13290,12870,17,3900,100,8580,10,1,17050000,2196,35.78,1.82,12,0.01,360.00,7094.00,21400,20240527,-39.81,9710,20241113,32.65,13460,-4.31,20250228,11000,17.09,20250203,21400,-39.81,20240527,9710,32.65,20241113,1.15,N,389260,100,17 억,,107308,N,N,0,N,00,N
20250305,161135,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13010,40,2,0.31,721137815,55799,71.41,12730,13150,12730,16860,9080,12970,12923.54,0.60,0,4006,13636,13302,12956,12622,12276,13130,12450,17,3890,100,8560,10,1,17050000,2218,36.14,1.83,12,0.33,360.00,7094.00,21400,20240527,-39.21,9710,20241113,33.99,13460,-3.34,20250228,11000,18.27,20250203,21400,-39.21,20240527,9710,33.99,20241113,1.12,N,389260,100,17 억,,102966,N,N,86,N,00,N
20250305,151142,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12950,-20,5,-0.15,648836085,50233,64.29,12730,13150,12730,16860,9080,12970,12916.53,0.60,0,7185,13636,13302,12956,12622,12276,13130,12450,17,3890,100,8560,10,1,17050000,2208,35.97,1.83,12,0.29,360.00,7094.00,21400,20240527,-39.49,9710,20241113,33.37,13460,-3.79,20250228,11000,17.73,20250203,21400,-39.49,20240527,9710,33.37,20241113,1.12,N,389260,100,17 억,,102966,N,N,86,N,00,N
20250305,141142,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13000,30,2,0.23,476789350,36878,47.20,12730,13150,12730,16860,9080,12970,12928.83,0.60,0,4472,13636,13302,12956,12622,12276,13130,12450,17,3890,100,8560,10,1,17050000,2217,36.11,1.83,12,0.22,360.00,7094.00,21400,20240527,-39.25,9710,20241113,33.88,13460,-3.42,20250228,11000,18.18,20250203,21400,-39.25,20240527,9710,33.88,20241113,1.12,N,389260,100,17 억,,102966,N,N,86,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 161151 57 100.00 KOSDAQ 건설 N N N N N 12770 -240 5 -1.84 693355675 54523 97.56 12850 13100 12520 16910 9110 13010 12716.75 0.63 0 -16030 13383 13196 12963 12776 12543 13290 12870 17 3900 100 8580 10 1 17050000 2177 35.47 1.80 12 0.32 360.00 7094.00 21400 20240527 -40.33 9710 20241113 31.51 13460 -5.13 20250228 11000 16.09 20250203 21400 -40.33 20240527 9710 31.51 20241113 1.15 N 389260 100 17 억 107308 N N 1954 N 00 N
3 20250306 151152 57 100.00 KOSDAQ 건설 N N N N N 12540 -470 5 -3.61 587031445 46124 82.53 12850 13100 12520 16910 9110 13010 12727.24 0.63 0 -13581 13383 13196 12963 12776 12543 13290 12870 17 3900 100 8580 10 1 17050000 2138 34.83 1.77 12 0.27 360.00 7094.00 21400 20240527 -41.40 9710 20241113 29.15 13460 -6.84 20250228 11000 14.00 20250203 21400 -41.40 20240527 9710 29.15 20241113 1.15 N 389260 100 17 억 107308 N N 0 N 00 N
4 20250306 141151 57 100.00 KOSDAQ 건설 N N N N N 12680 -330 5 -2.54 449548375 35241 63.06 12850 13100 12650 16910 9110 13010 12756.40 0.63 0 -11014 13383 13196 12963 12776 12543 13290 12870 17 3900 100 8580 10 1 17050000 2162 35.22 1.79 12 0.21 360.00 7094.00 21400 20240527 -40.75 9710 20241113 30.59 13460 -5.79 20250228 11000 15.27 20250203 21400 -40.75 20240527 9710 30.59 20241113 1.15 N 389260 100 17 억 107308 N N 0 N 00 N
5 20250306 131151 57 100.00 KOSDAQ 건설 N N N N N 12690 -320 5 -2.46 356019020 27889 49.90 12850 13100 12650 16910 9110 13010 12765.57 0.63 0 -10552 13383 13196 12963 12776 12543 13290 12870 17 3900 100 8580 10 1 17050000 2164 35.25 1.79 12 0.16 360.00 7094.00 21400 20240527 -40.70 9710 20241113 30.69 13460 -5.72 20250228 11000 15.36 20250203 21400 -40.70 20240527 9710 30.69 20241113 1.15 N 389260 100 17 억 107308 N N 0 N 00 N
6 20250306 121150 57 100.00 KOSDAQ 건설 N N N N N 12730 -280 5 -2.15 311791420 24401 43.66 12850 13100 12650 16910 9110 13010 12777.81 0.63 0 -9294 13383 13196 12963 12776 12543 13290 12870 17 3900 100 8580 10 1 17050000 2170 35.36 1.79 12 0.14 360.00 7094.00 21400 20240527 -40.51 9710 20241113 31.10 13460 -5.42 20250228 11000 15.73 20250203 21400 -40.51 20240527 9710 31.10 20241113 1.15 N 389260 100 17 억 107308 N N 0 N 00 N
7 20250306 111147 57 100.00 KOSDAQ 건설 N N N N N 12890 -120 5 -0.92 288770690 22597 40.43 12850 13100 12650 16910 9110 13010 12779.16 0.63 0 -8007 13383 13196 12963 12776 12543 13290 12870 17 3900 100 8580 10 1 17050000 2198 35.81 1.82 12 0.13 360.00 7094.00 21400 20240527 -39.77 9710 20241113 32.75 13460 -4.23 20250228 11000 17.18 20250203 21400 -39.77 20240527 9710 32.75 20241113 1.15 N 389260 100 17 억 107308 N N 0 N 00 N
8 20250306 101150 57 100.00 KOSDAQ 건설 N N N N N 13000 -10 5 -0.08 224683970 17592 31.48 12850 13100 12650 16910 9110 13010 12771.94 0.63 0 -5800 13383 13196 12963 12776 12543 13290 12870 17 3900 100 8580 10 1 17050000 2217 36.11 1.83 12 0.10 360.00 7094.00 21400 20240527 -39.25 9710 20241113 33.88 13460 -3.42 20250228 11000 18.18 20250203 21400 -39.25 20240527 9710 33.88 20241113 1.15 N 389260 100 17 억 107308 N N 0 N 00 N
9 20250306 091154 57 100.00 KOSDAQ 건설 N N N N N 12880 -130 5 -1.00 24566410 1910 3.42 12850 13100 12830 16910 9110 13010 12861.99 0.63 0 -501 13383 13196 12963 12776 12543 13290 12870 17 3900 100 8580 10 1 17050000 2196 35.78 1.82 12 0.01 360.00 7094.00 21400 20240527 -39.81 9710 20241113 32.65 13460 -4.31 20250228 11000 17.09 20250203 21400 -39.81 20240527 9710 32.65 20241113 1.15 N 389260 100 17 억 107308 N N 0 N 00 N
10 20250305 161135 57 100.00 KOSDAQ 건설 N N N N N 13010 40 2 0.31 721137815 55799 71.41 12730 13150 12730 16860 9080 12970 12923.54 0.60 0 4006 13636 13302 12956 12622 12276 13130 12450 17 3890 100 8560 10 1 17050000 2218 36.14 1.83 12 0.33 360.00 7094.00 21400 20240527 -39.21 9710 20241113 33.99 13460 -3.34 20250228 11000 18.27 20250203 21400 -39.21 20240527 9710 33.99 20241113 1.12 N 389260 100 17 억 102966 N N 86 N 00 N
11 20250305 151142 57 100.00 KOSDAQ 건설 N N N N N 12950 -20 5 -0.15 648836085 50233 64.29 12730 13150 12730 16860 9080 12970 12916.53 0.60 0 7185 13636 13302 12956 12622 12276 13130 12450 17 3890 100 8560 10 1 17050000 2208 35.97 1.83 12 0.29 360.00 7094.00 21400 20240527 -39.49 9710 20241113 33.37 13460 -3.79 20250228 11000 17.73 20250203 21400 -39.49 20240527 9710 33.37 20241113 1.12 N 389260 100 17 억 102966 N N 86 N 00 N
12 20250305 141142 57 100.00 KOSDAQ 건설 N N N N N 13000 30 2 0.23 476789350 36878 47.20 12730 13150 12730 16860 9080 12970 12928.83 0.60 0 4472 13636 13302 12956 12622 12276 13130 12450 17 3890 100 8560 10 1 17050000 2217 36.11 1.83 12 0.22 360.00 7094.00 21400 20240527 -39.25 9710 20241113 33.88 13460 -3.42 20250228 11000 18.18 20250203 21400 -39.25 20240527 9710 33.88 20241113 1.12 N 389260 100 17 억 102966 N N 86 N 00 N