ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013120/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
20250313,160303,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2280,-45,5,-1.94,49072570,21276,84.41,2350,2360,2280,3020,1630,2325,2306.48,2.70,0,241,2395,2360,2330,2295,2265,2377,2312,454,695,500,1720,5,1,90808100,2070,4.86,0.20,12,0.02,469.00,11397.00,3000,20240229,-24.00,2195,20250203,3.87,2440,-6.56,20250227,2195,3.87,20250203,2905,-21.51,20240718,2195,3.87,20250203,0.32,N,013120,500,454 억,,2451957,N,N,0,N,00,N
20250313,150304,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2315,-10,5,-0.43,36793205,15891,63.04,2350,2360,2290,3020,1630,2325,2315.35,2.70,0,748,2395,2360,2330,2295,2265,2377,2312,454,695,500,1720,5,1,90808100,2102,4.94,0.20,12,0.02,469.00,11397.00,3000,20240229,-22.83,2195,20250203,5.47,2440,-5.12,20250227,2195,5.47,20250203,2905,-20.31,20240718,2195,5.47,20250203,0.32,N,013120,500,454 억,,2451957,N,N,0,N,00,N
20250313,140304,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2330,5,2,0.22,10549415,4509,17.89,2350,2360,2330,3020,1630,2325,2339.64,2.70,0,253,2395,2360,2330,2295,2265,2377,2312,454,695,500,1720,5,1,90808100,2116,4.97,0.20,12,0.00,469.00,11397.00,3000,20240229,-22.33,2195,20250203,6.15,2440,-4.51,20250227,2195,6.15,20250203,2905,-19.79,20240718,2195,6.15,20250203,0.32,N,013120,500,454 억,,2451957,N,N,0,N,00,N
20250313,130304,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2340,15,2,0.65,9216060,3939,15.63,2350,2360,2330,3020,1630,2325,2339.70,2.70,0,140,2395,2360,2330,2295,2265,2377,2312,454,695,500,1720,5,1,90808100,2125,4.99,0.21,12,0.00,469.00,11397.00,3000,20240229,-22.00,2195,20250203,6.61,2440,-4.10,20250227,2195,6.61,20250203,2905,-19.45,20240718,2195,6.61,20250203,0.32,N,013120,500,454 억,,2451957,N,N,0,N,00,N
20250313,120304,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2345,20,2,0.86,8923480,3814,15.13,2350,2360,2330,3020,1630,2325,2339.66,2.70,0,32,2395,2360,2330,2295,2265,2377,2312,454,695,500,1720,5,1,90808100,2129,5.00,0.21,12,0.00,469.00,11397.00,3000,20240229,-21.83,2195,20250203,6.83,2440,-3.89,20250227,2195,6.83,20250203,2905,-19.28,20240718,2195,6.83,20250203,0.32,N,013120,500,454 억,,2451957,N,N,0,N,00,N
20250313,110304,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2340,15,2,0.65,5083795,2173,8.62,2350,2360,2330,3020,1630,2325,2339.53,2.70,0,3,2395,2360,2330,2295,2265,2377,2312,454,695,500,1720,5,1,90808100,2125,4.99,0.21,12,0.00,469.00,11397.00,3000,20240229,-22.00,2195,20250203,6.61,2440,-4.10,20250227,2195,6.61,20250203,2905,-19.45,20240718,2195,6.61,20250203,0.32,N,013120,500,454 억,,2451957,N,N,0,N,00,N
20250313,100303,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2340,15,2,0.65,839205,358,1.42,2350,2360,2340,3020,1630,2325,2344.15,2.70,0,-97,2395,2360,2330,2295,2265,2377,2312,454,695,500,1720,5,1,90808100,2125,4.99,0.21,12,0.00,469.00,11397.00,3000,20240229,-22.00,2195,20250203,6.61,2440,-4.10,20250227,2195,6.61,20250203,2905,-19.45,20240718,2195,6.61,20250203,0.32,N,013120,500,454 억,,2451957,N,N,0,N,00,N
20250313,090304,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2360,35,2,1.51,25910,11,0.04,2350,2360,2350,3020,1630,2325,2355.45,2.70,0,0,2395,2360,2330,2295,2265,2377,2312,454,695,500,1720,5,1,90808100,2143,5.03,0.21,12,0.00,469.00,11397.00,3000,20240229,-21.33,2195,20250203,7.52,2440,-3.28,20250227,2195,7.52,20250203,2905,-18.76,20240718,2195,7.52,20250203,0.32,N,013120,500,454 억,,2451957,N,N,0,N,00,N
20250312,160302,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2325,15,2,0.65,58731385,25206,153.08,2300,2365,2300,3000,1620,2310,2330.06,2.71,0,-10470,2460,2385,2325,2250,2190,2422,2287,454,690,500,1700,5,1,90808100,2111,4.96,0.20,12,0.03,469.00,11397.00,3000,20240229,-22.50,2195,20250203,5.92,2440,-4.71,20250227,2195,5.92,20250203,2905,-19.97,20240718,2195,5.92,20250203,0.32,N,013120,500,454 억,,2459410,N,N,5,N,00,N
20250312,150303,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2335,25,2,1.08,49165385,21094,128.11,2300,2365,2300,3000,1620,2310,2330.78,2.71,0,-10351,2460,2385,2325,2250,2190,2422,2287,454,690,500,1700,5,1,90808100,2120,4.98,0.20,12,0.02,469.00,11397.00,3000,20240229,-22.17,2195,20250203,6.38,2440,-4.30,20250227,2195,6.38,20250203,2905,-19.62,20240718,2195,6.38,20250203,0.32,N,013120,500,454 억,,2459410,N,N,5,N,00,N
20250312,140302,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2330,20,2,0.87,33770090,14473,87.90,2300,2365,2300,3000,1620,2310,2333.32,2.71,0,-5311,2460,2385,2325,2250,2190,2422,2287,454,690,500,1700,5,1,90808100,2116,4.97,0.20,12,0.02,469.00,11397.00,3000,20240229,-22.33,2195,20250203,6.15,2440,-4.51,20250227,2195,6.15,20250203,2905,-19.79,20240718,2195,6.15,20250203,0.32,N,013120,500,454 억,,2459410,N,N,5,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 20250313 160303 55 60.00 KOSDAQ 건설 N N N Y 60 N 2280 -45 5 -1.94 49072570 21276 84.41 2350 2360 2280 3020 1630 2325 2306.48 2.70 0 241 2395 2360 2330 2295 2265 2377 2312 454 695 500 1720 5 1 90808100 2070 4.86 0.20 12 0.02 469.00 11397.00 3000 20240229 -24.00 2195 20250203 3.87 2440 -6.56 20250227 2195 3.87 20250203 2905 -21.51 20240718 2195 3.87 20250203 0.32 N 013120 500 454 억 2451957 N N 0 N 00 N
3 20250313 150304 55 60.00 KOSDAQ 건설 N N N Y 60 N 2315 -10 5 -0.43 36793205 15891 63.04 2350 2360 2290 3020 1630 2325 2315.35 2.70 0 748 2395 2360 2330 2295 2265 2377 2312 454 695 500 1720 5 1 90808100 2102 4.94 0.20 12 0.02 469.00 11397.00 3000 20240229 -22.83 2195 20250203 5.47 2440 -5.12 20250227 2195 5.47 20250203 2905 -20.31 20240718 2195 5.47 20250203 0.32 N 013120 500 454 억 2451957 N N 0 N 00 N
4 20250313 140304 55 60.00 KOSDAQ 건설 N N N Y 60 N 2330 5 2 0.22 10549415 4509 17.89 2350 2360 2330 3020 1630 2325 2339.64 2.70 0 253 2395 2360 2330 2295 2265 2377 2312 454 695 500 1720 5 1 90808100 2116 4.97 0.20 12 0.00 469.00 11397.00 3000 20240229 -22.33 2195 20250203 6.15 2440 -4.51 20250227 2195 6.15 20250203 2905 -19.79 20240718 2195 6.15 20250203 0.32 N 013120 500 454 억 2451957 N N 0 N 00 N
5 20250313 130304 55 60.00 KOSDAQ 건설 N N N Y 60 N 2340 15 2 0.65 9216060 3939 15.63 2350 2360 2330 3020 1630 2325 2339.70 2.70 0 140 2395 2360 2330 2295 2265 2377 2312 454 695 500 1720 5 1 90808100 2125 4.99 0.21 12 0.00 469.00 11397.00 3000 20240229 -22.00 2195 20250203 6.61 2440 -4.10 20250227 2195 6.61 20250203 2905 -19.45 20240718 2195 6.61 20250203 0.32 N 013120 500 454 억 2451957 N N 0 N 00 N
6 20250313 120304 55 60.00 KOSDAQ 건설 N N N Y 60 N 2345 20 2 0.86 8923480 3814 15.13 2350 2360 2330 3020 1630 2325 2339.66 2.70 0 32 2395 2360 2330 2295 2265 2377 2312 454 695 500 1720 5 1 90808100 2129 5.00 0.21 12 0.00 469.00 11397.00 3000 20240229 -21.83 2195 20250203 6.83 2440 -3.89 20250227 2195 6.83 20250203 2905 -19.28 20240718 2195 6.83 20250203 0.32 N 013120 500 454 억 2451957 N N 0 N 00 N
7 20250313 110304 55 60.00 KOSDAQ 건설 N N N Y 60 N 2340 15 2 0.65 5083795 2173 8.62 2350 2360 2330 3020 1630 2325 2339.53 2.70 0 3 2395 2360 2330 2295 2265 2377 2312 454 695 500 1720 5 1 90808100 2125 4.99 0.21 12 0.00 469.00 11397.00 3000 20240229 -22.00 2195 20250203 6.61 2440 -4.10 20250227 2195 6.61 20250203 2905 -19.45 20240718 2195 6.61 20250203 0.32 N 013120 500 454 억 2451957 N N 0 N 00 N
8 20250313 100303 55 60.00 KOSDAQ 건설 N N N Y 60 N 2340 15 2 0.65 839205 358 1.42 2350 2360 2340 3020 1630 2325 2344.15 2.70 0 -97 2395 2360 2330 2295 2265 2377 2312 454 695 500 1720 5 1 90808100 2125 4.99 0.21 12 0.00 469.00 11397.00 3000 20240229 -22.00 2195 20250203 6.61 2440 -4.10 20250227 2195 6.61 20250203 2905 -19.45 20240718 2195 6.61 20250203 0.32 N 013120 500 454 억 2451957 N N 0 N 00 N
9 20250313 090304 55 60.00 KOSDAQ 건설 N N N Y 60 N 2360 35 2 1.51 25910 11 0.04 2350 2360 2350 3020 1630 2325 2355.45 2.70 0 0 2395 2360 2330 2295 2265 2377 2312 454 695 500 1720 5 1 90808100 2143 5.03 0.21 12 0.00 469.00 11397.00 3000 20240229 -21.33 2195 20250203 7.52 2440 -3.28 20250227 2195 7.52 20250203 2905 -18.76 20240718 2195 7.52 20250203 0.32 N 013120 500 454 억 2451957 N N 0 N 00 N
10 20250312 160302 55 60.00 KOSDAQ 건설 N N N Y 60 N 2325 15 2 0.65 58731385 25206 153.08 2300 2365 2300 3000 1620 2310 2330.06 2.71 0 -10470 2460 2385 2325 2250 2190 2422 2287 454 690 500 1700 5 1 90808100 2111 4.96 0.20 12 0.03 469.00 11397.00 3000 20240229 -22.50 2195 20250203 5.92 2440 -4.71 20250227 2195 5.92 20250203 2905 -19.97 20240718 2195 5.92 20250203 0.32 N 013120 500 454 억 2459410 N N 5 N 00 N
11 20250312 150303 55 60.00 KOSDAQ 건설 N N N Y 60 N 2335 25 2 1.08 49165385 21094 128.11 2300 2365 2300 3000 1620 2310 2330.78 2.71 0 -10351 2460 2385 2325 2250 2190 2422 2287 454 690 500 1700 5 1 90808100 2120 4.98 0.20 12 0.02 469.00 11397.00 3000 20240229 -22.17 2195 20250203 6.38 2440 -4.30 20250227 2195 6.38 20250203 2905 -19.62 20240718 2195 6.38 20250203 0.32 N 013120 500 454 억 2459410 N N 5 N 00 N
12 20250312 140302 55 60.00 KOSDAQ 건설 N N N Y 60 N 2330 20 2 0.87 33770090 14473 87.90 2300 2365 2300 3000 1620 2310 2333.32 2.71 0 -5311 2460 2385 2325 2250 2190 2422 2287 454 690 500 1700 5 1 90808100 2116 4.97 0.20 12 0.02 469.00 11397.00 3000 20240229 -22.33 2195 20250203 6.15 2440 -4.51 20250227 2195 6.15 20250203 2905 -19.79 20240718 2195 6.15 20250203 0.32 N 013120 500 454 억 2459410 N N 5 N 00 N