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
025950/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
20250313,160352,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,50200,850,2,1.72,8314221600,167042,93.43,49300,51000,48500,64100,34550,49350,49773.21,0.38,0,12587,51883,50616,49233,47966,46583,51250,48600,42,14750,500,30590,100,1,8400000,4217,53.86,4.36,12,1.99,932.00,11512.00,73300,20241210,-31.51,14010,20241120,258.32,59700,-15.91,20250115,38950,28.88,20250123,73300,-31.51,20241210,14010,258.32,20241120,0.67,N,025950,500,42 억,,31897,N,N,0,N,00,N
20250313,150354,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,50000,650,2,1.32,7905146125,158860,88.85,49300,51000,48500,64100,34550,49350,49762.16,0.38,0,14406,51883,50616,49233,47966,46583,51250,48600,42,14750,500,30590,100,1,8400000,4200,53.65,4.34,12,1.89,932.00,11512.00,73300,20241210,-31.79,14010,20241120,256.89,59700,-16.25,20250115,38950,28.37,20250123,73300,-31.79,20241210,14010,256.89,20241120,0.67,N,025950,500,42 억,,31897,N,N,0,N,00,N
20250313,140353,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,50200,850,2,1.72,7156567475,143959,80.52,49300,51000,48500,64100,34550,49350,49712.97,0.38,0,11650,51883,50616,49233,47966,46583,51250,48600,42,14750,500,30590,100,1,8400000,4217,53.86,4.36,12,1.71,932.00,11512.00,73300,20241210,-31.51,14010,20241120,258.32,59700,-15.91,20250115,38950,28.88,20250123,73300,-31.51,20241210,14010,258.32,20241120,0.67,N,025950,500,42 억,,31897,N,N,0,N,00,N
20250313,130353,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,49950,600,2,1.22,5509458375,111363,62.29,49300,50300,48500,64100,34550,49350,49473.16,0.38,0,4313,51883,50616,49233,47966,46583,51250,48600,42,14750,500,30590,50,1,8400000,4196,53.59,4.34,12,1.33,932.00,11512.00,73300,20241210,-31.86,14010,20241120,256.53,59700,-16.33,20250115,38950,28.24,20250123,73300,-31.86,20241210,14010,256.53,20241120,0.67,N,025950,500,42 억,,31897,N,N,0,N,00,N
20250313,120353,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,49750,400,2,0.81,4700673150,95140,53.21,49300,50300,48500,64100,34550,49350,49408.06,0.38,0,-2798,51883,50616,49233,47966,46583,51250,48600,42,14750,500,30590,50,1,8400000,4179,53.38,4.32,12,1.13,932.00,11512.00,73300,20241210,-32.13,14010,20241120,255.10,59700,-16.67,20250115,38950,27.73,20250123,73300,-32.13,20241210,14010,255.10,20241120,0.67,N,025950,500,42 억,,31897,N,N,0,N,00,N
20250313,110353,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,50000,650,2,1.32,3855466900,78247,43.76,49300,50100,48500,64100,34550,49350,49272.86,0.38,0,-7092,51883,50616,49233,47966,46583,51250,48600,42,14750,500,30590,100,1,8400000,4200,53.65,4.34,12,0.93,932.00,11512.00,73300,20241210,-31.79,14010,20241120,256.89,59700,-16.25,20250115,38950,28.37,20250123,73300,-31.79,20241210,14010,256.89,20241120,0.67,N,025950,500,42 억,,31897,N,N,0,N,00,N
20250313,100352,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,48750,-600,5,-1.22,2565086525,52259,29.23,49300,49800,48500,64100,34550,49350,49083.23,0.38,0,-9873,51883,50616,49233,47966,46583,51250,48600,42,14750,500,30590,50,1,8400000,4095,52.31,4.23,12,0.62,932.00,11512.00,73300,20241210,-33.49,14010,20241120,247.97,59700,-18.34,20250115,38950,25.16,20250123,73300,-33.49,20241210,14010,247.97,20241120,0.67,N,025950,500,42 억,,31897,N,N,0,N,00,N
20250313,090354,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,49350,0,3,0.00,356251150,7256,4.06,49300,49350,48800,64100,34550,49350,49091.33,0.38,0,-550,51883,50616,49233,47966,46583,51250,48600,42,14750,500,30590,50,1,8400000,4145,52.95,4.29,12,0.09,932.00,11512.00,73300,20241210,-32.67,14010,20241120,252.25,59700,-17.34,20250115,38950,26.70,20250123,73300,-32.67,20241210,14010,252.25,20241120,0.67,N,025950,500,42 억,,31897,N,N,0,N,00,N
20250312,160352,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,49350,950,2,1.96,8716038150,176286,47.77,48400,50500,47850,62900,33900,48400,49443.09,0.18,0,16572,55600,52000,49800,46200,44000,50900,45100,42,14500,500,30000,50,1,8400000,4145,52.95,4.29,12,2.10,932.00,11512.00,73300,20241210,-32.67,14010,20241120,252.25,59700,-17.34,20250115,38950,26.70,20250123,73300,-32.67,20241210,14010,252.25,20241120,0.64,N,025950,500,42 억,,15415,N,N,0,N,00,N
20250312,150352,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,48700,300,2,0.62,8193930950,165598,44.87,48400,50500,47850,62900,33900,48400,49481.33,0.18,0,16552,55600,52000,49800,46200,44000,50900,45100,42,14500,500,30000,50,1,8400000,4091,52.25,4.23,12,1.97,932.00,11512.00,73300,20241210,-33.56,14010,20241120,247.61,59700,-18.43,20250115,38950,25.03,20250123,73300,-33.56,20241210,14010,247.61,20241120,0.64,N,025950,500,42 억,,15415,N,N,0,N,00,N
20250312,140351,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,49900,1500,2,3.10,6735597200,135858,36.81,48400,50500,47850,62900,33900,48400,49578.85,0.18,0,17755,55600,52000,49800,46200,44000,50900,45100,42,14500,500,30000,50,1,8400000,4192,53.54,4.33,12,1.62,932.00,11512.00,73300,20241210,-31.92,14010,20241120,256.17,59700,-16.42,20250115,38950,28.11,20250123,73300,-31.92,20241210,14010,256.17,20241120,0.64,N,025950,500,42 억,,15415,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 160352 57 100.00 KOSDAQ 건설 N N N N N 50200 850 2 1.72 8314221600 167042 93.43 49300 51000 48500 64100 34550 49350 49773.21 0.38 0 12587 51883 50616 49233 47966 46583 51250 48600 42 14750 500 30590 100 1 8400000 4217 53.86 4.36 12 1.99 932.00 11512.00 73300 20241210 -31.51 14010 20241120 258.32 59700 -15.91 20250115 38950 28.88 20250123 73300 -31.51 20241210 14010 258.32 20241120 0.67 N 025950 500 42 억 31897 N N 0 N 00 N
3 20250313 150354 57 100.00 KOSDAQ 건설 N N N N N 50000 650 2 1.32 7905146125 158860 88.85 49300 51000 48500 64100 34550 49350 49762.16 0.38 0 14406 51883 50616 49233 47966 46583 51250 48600 42 14750 500 30590 100 1 8400000 4200 53.65 4.34 12 1.89 932.00 11512.00 73300 20241210 -31.79 14010 20241120 256.89 59700 -16.25 20250115 38950 28.37 20250123 73300 -31.79 20241210 14010 256.89 20241120 0.67 N 025950 500 42 억 31897 N N 0 N 00 N
4 20250313 140353 57 100.00 KOSDAQ 건설 N N N N N 50200 850 2 1.72 7156567475 143959 80.52 49300 51000 48500 64100 34550 49350 49712.97 0.38 0 11650 51883 50616 49233 47966 46583 51250 48600 42 14750 500 30590 100 1 8400000 4217 53.86 4.36 12 1.71 932.00 11512.00 73300 20241210 -31.51 14010 20241120 258.32 59700 -15.91 20250115 38950 28.88 20250123 73300 -31.51 20241210 14010 258.32 20241120 0.67 N 025950 500 42 억 31897 N N 0 N 00 N
5 20250313 130353 57 100.00 KOSDAQ 건설 N N N N N 49950 600 2 1.22 5509458375 111363 62.29 49300 50300 48500 64100 34550 49350 49473.16 0.38 0 4313 51883 50616 49233 47966 46583 51250 48600 42 14750 500 30590 50 1 8400000 4196 53.59 4.34 12 1.33 932.00 11512.00 73300 20241210 -31.86 14010 20241120 256.53 59700 -16.33 20250115 38950 28.24 20250123 73300 -31.86 20241210 14010 256.53 20241120 0.67 N 025950 500 42 억 31897 N N 0 N 00 N
6 20250313 120353 57 100.00 KOSDAQ 건설 N N N N N 49750 400 2 0.81 4700673150 95140 53.21 49300 50300 48500 64100 34550 49350 49408.06 0.38 0 -2798 51883 50616 49233 47966 46583 51250 48600 42 14750 500 30590 50 1 8400000 4179 53.38 4.32 12 1.13 932.00 11512.00 73300 20241210 -32.13 14010 20241120 255.10 59700 -16.67 20250115 38950 27.73 20250123 73300 -32.13 20241210 14010 255.10 20241120 0.67 N 025950 500 42 억 31897 N N 0 N 00 N
7 20250313 110353 57 100.00 KOSDAQ 건설 N N N N N 50000 650 2 1.32 3855466900 78247 43.76 49300 50100 48500 64100 34550 49350 49272.86 0.38 0 -7092 51883 50616 49233 47966 46583 51250 48600 42 14750 500 30590 100 1 8400000 4200 53.65 4.34 12 0.93 932.00 11512.00 73300 20241210 -31.79 14010 20241120 256.89 59700 -16.25 20250115 38950 28.37 20250123 73300 -31.79 20241210 14010 256.89 20241120 0.67 N 025950 500 42 억 31897 N N 0 N 00 N
8 20250313 100352 57 100.00 KOSDAQ 건설 N N N N N 48750 -600 5 -1.22 2565086525 52259 29.23 49300 49800 48500 64100 34550 49350 49083.23 0.38 0 -9873 51883 50616 49233 47966 46583 51250 48600 42 14750 500 30590 50 1 8400000 4095 52.31 4.23 12 0.62 932.00 11512.00 73300 20241210 -33.49 14010 20241120 247.97 59700 -18.34 20250115 38950 25.16 20250123 73300 -33.49 20241210 14010 247.97 20241120 0.67 N 025950 500 42 억 31897 N N 0 N 00 N
9 20250313 090354 57 100.00 KOSDAQ 건설 N N N N N 49350 0 3 0.00 356251150 7256 4.06 49300 49350 48800 64100 34550 49350 49091.33 0.38 0 -550 51883 50616 49233 47966 46583 51250 48600 42 14750 500 30590 50 1 8400000 4145 52.95 4.29 12 0.09 932.00 11512.00 73300 20241210 -32.67 14010 20241120 252.25 59700 -17.34 20250115 38950 26.70 20250123 73300 -32.67 20241210 14010 252.25 20241120 0.67 N 025950 500 42 억 31897 N N 0 N 00 N
10 20250312 160352 57 100.00 KOSDAQ 건설 N N N N N 49350 950 2 1.96 8716038150 176286 47.77 48400 50500 47850 62900 33900 48400 49443.09 0.18 0 16572 55600 52000 49800 46200 44000 50900 45100 42 14500 500 30000 50 1 8400000 4145 52.95 4.29 12 2.10 932.00 11512.00 73300 20241210 -32.67 14010 20241120 252.25 59700 -17.34 20250115 38950 26.70 20250123 73300 -32.67 20241210 14010 252.25 20241120 0.64 N 025950 500 42 억 15415 N N 0 N 00 N
11 20250312 150352 57 100.00 KOSDAQ 건설 N N N N N 48700 300 2 0.62 8193930950 165598 44.87 48400 50500 47850 62900 33900 48400 49481.33 0.18 0 16552 55600 52000 49800 46200 44000 50900 45100 42 14500 500 30000 50 1 8400000 4091 52.25 4.23 12 1.97 932.00 11512.00 73300 20241210 -33.56 14010 20241120 247.61 59700 -18.43 20250115 38950 25.03 20250123 73300 -33.56 20241210 14010 247.61 20241120 0.64 N 025950 500 42 억 15415 N N 0 N 00 N
12 20250312 140351 57 100.00 KOSDAQ 건설 N N N N N 49900 1500 2 3.10 6735597200 135858 36.81 48400 50500 47850 62900 33900 48400 49578.85 0.18 0 17755 55600 52000 49800 46200 44000 50900 45100 42 14500 500 30000 50 1 8400000 4192 53.54 4.33 12 1.62 932.00 11512.00 73300 20241210 -31.92 14010 20241120 256.17 59700 -16.42 20250115 38950 28.11 20250123 73300 -31.92 20241210 14010 256.17 20241120 0.64 N 025950 500 42 억 15415 N N 0 N 00 N