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
017000/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
20250313,160320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3070,25,2,0.82,50792927,16665,31.84,3045,3150,3000,3955,2135,3045,3047.73,1.33,0,-1129,3165,3105,3060,3000,2955,3082,2977,610,910,5000,2070,5,1,11668027,358,4.34,0.35,12,0.14,707.00,8875.00,4280,20240820,-28.27,2170,20240705,41.47,3475,-11.65,20250225,2650,15.85,20250203,4280,-28.27,20240820,2170,41.47,20240705,0.04,N,017000,5000,609 억,,154775,N,N,0,N,00,N
20250313,150321,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3035,-10,5,-0.33,41702257,13692,26.16,3045,3150,3000,3955,2135,3045,3045.74,1.33,0,-171,3165,3105,3060,3000,2955,3082,2977,610,910,5000,2070,5,1,11668027,354,4.29,0.34,12,0.12,707.00,8875.00,4280,20240820,-29.09,2170,20240705,39.86,3475,-12.66,20250225,2650,14.53,20250203,4280,-29.09,20240820,2170,39.86,20240705,0.04,N,017000,5000,609 억,,154775,N,N,0,N,00,N
20250313,140320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3045,0,3,0.00,39614097,13004,24.84,3045,3150,3000,3955,2135,3045,3046.30,1.33,0,-168,3165,3105,3060,3000,2955,3082,2977,610,910,5000,2070,5,1,11668027,355,4.31,0.34,12,0.11,707.00,8875.00,4280,20240820,-28.86,2170,20240705,40.32,3475,-12.37,20250225,2650,14.91,20250203,4280,-28.86,20240820,2170,40.32,20240705,0.04,N,017000,5000,609 억,,154775,N,N,0,N,00,N
20250313,130321,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3030,-15,5,-0.49,30364457,9955,19.02,3045,3150,3000,3955,2135,3045,3050.17,1.33,0,-177,3165,3105,3060,3000,2955,3082,2977,610,910,5000,2070,5,1,11668027,354,4.29,0.34,12,0.09,707.00,8875.00,4280,20240820,-29.21,2170,20240705,39.63,3475,-12.81,20250225,2650,14.34,20250203,4280,-29.21,20240820,2170,39.63,20240705,0.04,N,017000,5000,609 억,,154775,N,N,0,N,00,N
20250313,120321,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3040,-5,5,-0.16,25983192,8512,16.26,3045,3150,3000,3955,2135,3045,3052.54,1.33,0,133,3165,3105,3060,3000,2955,3082,2977,610,910,5000,2070,5,1,11668027,355,4.30,0.34,12,0.07,707.00,8875.00,4280,20240820,-28.97,2170,20240705,40.09,3475,-12.52,20250225,2650,14.72,20250203,4280,-28.97,20240820,2170,40.09,20240705,0.04,N,017000,5000,609 억,,154775,N,N,0,N,00,N
20250313,110320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3065,20,2,0.66,24338532,7972,15.23,3045,3150,3000,3955,2135,3045,3053.00,1.33,0,134,3165,3105,3060,3000,2955,3082,2977,610,910,5000,2070,5,1,11668027,358,4.34,0.35,12,0.07,707.00,8875.00,4280,20240820,-28.39,2170,20240705,41.24,3475,-11.80,20250225,2650,15.66,20250203,4280,-28.39,20240820,2170,41.24,20240705,0.04,N,017000,5000,609 억,,154775,N,N,0,N,00,N
20250313,100320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3055,10,2,0.33,18864155,6185,11.82,3045,3150,3000,3955,2135,3045,3049.98,1.33,0,9,3165,3105,3060,3000,2955,3082,2977,610,910,5000,2070,5,1,11668027,356,4.32,0.34,12,0.05,707.00,8875.00,4280,20240820,-28.62,2170,20240705,40.78,3475,-12.09,20250225,2650,15.28,20250203,4280,-28.62,20240820,2170,40.78,20240705,0.04,N,017000,5000,609 억,,154775,N,N,0,N,00,N
20250313,090321,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3045,0,3,0.00,6990645,2308,4.41,3045,3150,3000,3955,2135,3045,3028.88,1.33,0,75,3165,3105,3060,3000,2955,3082,2977,610,910,5000,2070,5,1,11668027,355,4.31,0.34,12,0.02,707.00,8875.00,4280,20240820,-28.86,2170,20240705,40.32,3475,-12.37,20250225,2650,14.91,20250203,4280,-28.86,20240820,2170,40.32,20240705,0.04,N,017000,5000,609 억,,154775,N,N,0,N,00,N
20250312,160319,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3045,-30,5,-0.98,160455245,52298,82.39,3075,3120,3015,3995,2155,3075,3068.10,1.31,0,1889,3248,3161,3063,2976,2878,3205,3020,610,920,5000,2090,5,1,11668027,355,4.31,0.34,12,0.45,707.00,8875.00,4280,20240820,-28.86,2170,20240705,40.32,3475,-12.37,20250225,2650,14.91,20250203,4280,-28.86,20240820,2170,40.32,20240705,0.04,N,017000,5000,609 억,,152856,N,N,0,N,00,N
20250312,150320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3050,-25,5,-0.81,156349710,50951,80.27,3075,3120,3015,3995,2155,3075,3068.63,1.31,0,1886,3248,3161,3063,2976,2878,3205,3020,610,920,5000,2090,5,1,11668027,356,4.31,0.34,12,0.44,707.00,8875.00,4280,20240820,-28.74,2170,20240705,40.55,3475,-12.23,20250225,2650,15.09,20250203,4280,-28.74,20240820,2170,40.55,20240705,0.04,N,017000,5000,609 억,,152856,N,N,0,N,00,N
20250312,140319,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3070,-5,5,-0.16,134803830,43912,69.18,3075,3120,3015,3995,2155,3075,3069.86,1.31,0,893,3248,3161,3063,2976,2878,3205,3020,610,920,5000,2090,5,1,11668027,358,4.34,0.35,12,0.38,707.00,8875.00,4280,20240820,-28.27,2170,20240705,41.47,3475,-11.65,20250225,2650,15.85,20250203,4280,-28.27,20240820,2170,41.47,20240705,0.04,N,017000,5000,609 억,,152856,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 20250313 160320 57 100.00 KOSDAQ 건설 N N N N N 3070 25 2 0.82 50792927 16665 31.84 3045 3150 3000 3955 2135 3045 3047.73 1.33 0 -1129 3165 3105 3060 3000 2955 3082 2977 610 910 5000 2070 5 1 11668027 358 4.34 0.35 12 0.14 707.00 8875.00 4280 20240820 -28.27 2170 20240705 41.47 3475 -11.65 20250225 2650 15.85 20250203 4280 -28.27 20240820 2170 41.47 20240705 0.04 N 017000 5000 609 억 154775 N N 0 N 00 N
3 20250313 150321 57 100.00 KOSDAQ 건설 N N N N N 3035 -10 5 -0.33 41702257 13692 26.16 3045 3150 3000 3955 2135 3045 3045.74 1.33 0 -171 3165 3105 3060 3000 2955 3082 2977 610 910 5000 2070 5 1 11668027 354 4.29 0.34 12 0.12 707.00 8875.00 4280 20240820 -29.09 2170 20240705 39.86 3475 -12.66 20250225 2650 14.53 20250203 4280 -29.09 20240820 2170 39.86 20240705 0.04 N 017000 5000 609 억 154775 N N 0 N 00 N
4 20250313 140320 57 100.00 KOSDAQ 건설 N N N N N 3045 0 3 0.00 39614097 13004 24.84 3045 3150 3000 3955 2135 3045 3046.30 1.33 0 -168 3165 3105 3060 3000 2955 3082 2977 610 910 5000 2070 5 1 11668027 355 4.31 0.34 12 0.11 707.00 8875.00 4280 20240820 -28.86 2170 20240705 40.32 3475 -12.37 20250225 2650 14.91 20250203 4280 -28.86 20240820 2170 40.32 20240705 0.04 N 017000 5000 609 억 154775 N N 0 N 00 N
5 20250313 130321 57 100.00 KOSDAQ 건설 N N N N N 3030 -15 5 -0.49 30364457 9955 19.02 3045 3150 3000 3955 2135 3045 3050.17 1.33 0 -177 3165 3105 3060 3000 2955 3082 2977 610 910 5000 2070 5 1 11668027 354 4.29 0.34 12 0.09 707.00 8875.00 4280 20240820 -29.21 2170 20240705 39.63 3475 -12.81 20250225 2650 14.34 20250203 4280 -29.21 20240820 2170 39.63 20240705 0.04 N 017000 5000 609 억 154775 N N 0 N 00 N
6 20250313 120321 57 100.00 KOSDAQ 건설 N N N N N 3040 -5 5 -0.16 25983192 8512 16.26 3045 3150 3000 3955 2135 3045 3052.54 1.33 0 133 3165 3105 3060 3000 2955 3082 2977 610 910 5000 2070 5 1 11668027 355 4.30 0.34 12 0.07 707.00 8875.00 4280 20240820 -28.97 2170 20240705 40.09 3475 -12.52 20250225 2650 14.72 20250203 4280 -28.97 20240820 2170 40.09 20240705 0.04 N 017000 5000 609 억 154775 N N 0 N 00 N
7 20250313 110320 57 100.00 KOSDAQ 건설 N N N N N 3065 20 2 0.66 24338532 7972 15.23 3045 3150 3000 3955 2135 3045 3053.00 1.33 0 134 3165 3105 3060 3000 2955 3082 2977 610 910 5000 2070 5 1 11668027 358 4.34 0.35 12 0.07 707.00 8875.00 4280 20240820 -28.39 2170 20240705 41.24 3475 -11.80 20250225 2650 15.66 20250203 4280 -28.39 20240820 2170 41.24 20240705 0.04 N 017000 5000 609 억 154775 N N 0 N 00 N
8 20250313 100320 57 100.00 KOSDAQ 건설 N N N N N 3055 10 2 0.33 18864155 6185 11.82 3045 3150 3000 3955 2135 3045 3049.98 1.33 0 9 3165 3105 3060 3000 2955 3082 2977 610 910 5000 2070 5 1 11668027 356 4.32 0.34 12 0.05 707.00 8875.00 4280 20240820 -28.62 2170 20240705 40.78 3475 -12.09 20250225 2650 15.28 20250203 4280 -28.62 20240820 2170 40.78 20240705 0.04 N 017000 5000 609 억 154775 N N 0 N 00 N
9 20250313 090321 57 100.00 KOSDAQ 건설 N N N N N 3045 0 3 0.00 6990645 2308 4.41 3045 3150 3000 3955 2135 3045 3028.88 1.33 0 75 3165 3105 3060 3000 2955 3082 2977 610 910 5000 2070 5 1 11668027 355 4.31 0.34 12 0.02 707.00 8875.00 4280 20240820 -28.86 2170 20240705 40.32 3475 -12.37 20250225 2650 14.91 20250203 4280 -28.86 20240820 2170 40.32 20240705 0.04 N 017000 5000 609 억 154775 N N 0 N 00 N
10 20250312 160319 57 100.00 KOSDAQ 건설 N N N N N 3045 -30 5 -0.98 160455245 52298 82.39 3075 3120 3015 3995 2155 3075 3068.10 1.31 0 1889 3248 3161 3063 2976 2878 3205 3020 610 920 5000 2090 5 1 11668027 355 4.31 0.34 12 0.45 707.00 8875.00 4280 20240820 -28.86 2170 20240705 40.32 3475 -12.37 20250225 2650 14.91 20250203 4280 -28.86 20240820 2170 40.32 20240705 0.04 N 017000 5000 609 억 152856 N N 0 N 00 N
11 20250312 150320 57 100.00 KOSDAQ 건설 N N N N N 3050 -25 5 -0.81 156349710 50951 80.27 3075 3120 3015 3995 2155 3075 3068.63 1.31 0 1886 3248 3161 3063 2976 2878 3205 3020 610 920 5000 2090 5 1 11668027 356 4.31 0.34 12 0.44 707.00 8875.00 4280 20240820 -28.74 2170 20240705 40.55 3475 -12.23 20250225 2650 15.09 20250203 4280 -28.74 20240820 2170 40.55 20240705 0.04 N 017000 5000 609 억 152856 N N 0 N 00 N
12 20250312 140319 57 100.00 KOSDAQ 건설 N N N N N 3070 -5 5 -0.16 134803830 43912 69.18 3075 3120 3015 3995 2155 3075 3069.86 1.31 0 893 3248 3161 3063 2976 2878 3205 3020 610 920 5000 2090 5 1 11668027 358 4.34 0.35 12 0.38 707.00 8875.00 4280 20240820 -28.27 2170 20240705 41.47 3475 -11.65 20250225 2650 15.85 20250203 4280 -28.27 20240820 2170 41.47 20240705 0.04 N 017000 5000 609 억 152856 N N 0 N 00 N