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
054940/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
20250313,160540,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,743,3,2,0.41,52939640,71394,96.57,741,748,737,962,518,740,741.49,2.32,0,-2622,751,745,740,734,729,748,737,166,222,500,510,1,1,33173548,246,-32.30,0.40,12,0.22,-23.00,1836.00,888,20250221,-16.33,623,20240805,19.26,888,-16.33,20250221,689,7.84,20250203,888,-16.33,20250221,623,19.26,20240805,0.01,N,054940,500,165 억,,769844,N,N,0,N,00,N
20250313,150540,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,740,0,3,0.00,38799001,52265,70.69,741,748,740,962,518,740,742.35,2.32,0,-1891,751,745,740,734,729,748,737,166,222,500,510,1,1,33173548,245,-32.17,0.40,12,0.16,-23.00,1836.00,888,20250221,-16.67,623,20240805,18.78,888,-16.67,20250221,689,7.40,20250203,888,-16.67,20250221,623,18.78,20240805,0.01,N,054940,500,165 억,,769844,N,N,0,N,00,N
20250313,140540,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,745,5,2,0.68,34114377,45952,62.15,741,748,740,962,518,740,742.39,2.32,0,-450,751,745,740,734,729,748,737,166,222,500,510,1,1,33173548,247,-32.39,0.41,12,0.14,-23.00,1836.00,888,20250221,-16.10,623,20240805,19.58,888,-16.10,20250221,689,8.13,20250203,888,-16.10,20250221,623,19.58,20240805,0.01,N,054940,500,165 억,,769844,N,N,0,N,00,N
20250313,130540,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,744,4,2,0.54,32708255,44059,59.59,741,748,740,962,518,740,742.37,2.32,0,334,751,745,740,734,729,748,737,166,222,500,510,1,1,33173548,247,-32.35,0.41,12,0.13,-23.00,1836.00,888,20250221,-16.22,623,20240805,19.42,888,-16.22,20250221,689,7.98,20250203,888,-16.22,20250221,623,19.42,20240805,0.01,N,054940,500,165 억,,769844,N,N,0,N,00,N
20250313,120540,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,744,4,2,0.54,17763992,23895,32.32,741,748,740,962,518,740,743.42,2.32,0,-517,751,745,740,734,729,748,737,166,222,500,510,1,1,33173548,247,-32.35,0.41,12,0.07,-23.00,1836.00,888,20250221,-16.22,623,20240805,19.42,888,-16.22,20250221,689,7.98,20250203,888,-16.22,20250221,623,19.42,20240805,0.01,N,054940,500,165 억,,769844,N,N,0,N,00,N
20250313,110539,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,743,3,2,0.41,16612095,22349,30.23,741,748,740,962,518,740,743.30,2.32,0,-423,751,745,740,734,729,748,737,166,222,500,510,1,1,33173548,246,-32.30,0.40,12,0.07,-23.00,1836.00,888,20250221,-16.33,623,20240805,19.26,888,-16.33,20250221,689,7.84,20250203,888,-16.33,20250221,623,19.26,20240805,0.01,N,054940,500,165 억,,769844,N,N,0,N,00,N
20250313,100539,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,743,3,2,0.41,7217275,9731,13.16,741,748,740,962,518,740,741.68,2.32,0,-1566,751,745,740,734,729,748,737,166,222,500,510,1,1,33173548,246,-32.30,0.40,12,0.03,-23.00,1836.00,888,20250221,-16.33,623,20240805,19.26,888,-16.33,20250221,689,7.84,20250203,888,-16.33,20250221,623,19.26,20240805,0.01,N,054940,500,165 억,,769844,N,N,0,N,00,N
20250313,090541,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,743,3,2,0.41,3567477,4814,6.51,741,748,741,962,518,740,741.06,2.32,0,-998,751,745,740,734,729,748,737,166,222,500,510,1,1,33173548,246,-32.30,0.40,12,0.01,-23.00,1836.00,888,20250221,-16.33,623,20240805,19.26,888,-16.33,20250221,689,7.84,20250203,888,-16.33,20250221,623,19.26,20240805,0.01,N,054940,500,165 억,,769844,N,N,0,N,00,N
20250312,160537,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,740,4,2,0.54,54681895,73933,57.80,736,746,735,956,516,736,739.61,2.31,0,4706,755,745,735,725,715,740,720,166,220,500,510,1,1,33173548,245,-32.17,0.40,12,0.22,-23.00,1836.00,888,20250221,-16.67,623,20240805,18.78,888,-16.67,20250221,689,7.40,20250203,888,-16.67,20250221,623,18.78,20240805,0.01,N,054940,500,165 억,,765152,N,N,0,N,00,N
20250312,150538,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,741,5,2,0.68,53119041,71821,56.15,736,746,735,956,516,736,739.60,2.31,0,6428,755,745,735,725,715,740,720,166,220,500,510,1,1,33173548,246,-32.22,0.40,12,0.22,-23.00,1836.00,888,20250221,-16.55,623,20240805,18.94,888,-16.55,20250221,689,7.55,20250203,888,-16.55,20250221,623,18.94,20240805,0.01,N,054940,500,165 억,,765152,N,N,0,N,00,N
20250312,140537,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,740,4,2,0.54,41727574,56425,44.11,736,746,736,956,516,736,739.52,2.31,0,4851,755,745,735,725,715,740,720,166,220,500,510,1,1,33173548,245,-32.17,0.40,12,0.17,-23.00,1836.00,888,20250221,-16.67,623,20240805,18.78,888,-16.67,20250221,689,7.40,20250203,888,-16.67,20250221,623,18.78,20240805,0.01,N,054940,500,165 억,,765152,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 160540 57 100.00 KOSDAQ 건설 N N N N N 743 3 2 0.41 52939640 71394 96.57 741 748 737 962 518 740 741.49 2.32 0 -2622 751 745 740 734 729 748 737 166 222 500 510 1 1 33173548 246 -32.30 0.40 12 0.22 -23.00 1836.00 888 20250221 -16.33 623 20240805 19.26 888 -16.33 20250221 689 7.84 20250203 888 -16.33 20250221 623 19.26 20240805 0.01 N 054940 500 165 억 769844 N N 0 N 00 N
3 20250313 150540 57 100.00 KOSDAQ 건설 N N N N N 740 0 3 0.00 38799001 52265 70.69 741 748 740 962 518 740 742.35 2.32 0 -1891 751 745 740 734 729 748 737 166 222 500 510 1 1 33173548 245 -32.17 0.40 12 0.16 -23.00 1836.00 888 20250221 -16.67 623 20240805 18.78 888 -16.67 20250221 689 7.40 20250203 888 -16.67 20250221 623 18.78 20240805 0.01 N 054940 500 165 억 769844 N N 0 N 00 N
4 20250313 140540 57 100.00 KOSDAQ 건설 N N N N N 745 5 2 0.68 34114377 45952 62.15 741 748 740 962 518 740 742.39 2.32 0 -450 751 745 740 734 729 748 737 166 222 500 510 1 1 33173548 247 -32.39 0.41 12 0.14 -23.00 1836.00 888 20250221 -16.10 623 20240805 19.58 888 -16.10 20250221 689 8.13 20250203 888 -16.10 20250221 623 19.58 20240805 0.01 N 054940 500 165 억 769844 N N 0 N 00 N
5 20250313 130540 57 100.00 KOSDAQ 건설 N N N N N 744 4 2 0.54 32708255 44059 59.59 741 748 740 962 518 740 742.37 2.32 0 334 751 745 740 734 729 748 737 166 222 500 510 1 1 33173548 247 -32.35 0.41 12 0.13 -23.00 1836.00 888 20250221 -16.22 623 20240805 19.42 888 -16.22 20250221 689 7.98 20250203 888 -16.22 20250221 623 19.42 20240805 0.01 N 054940 500 165 억 769844 N N 0 N 00 N
6 20250313 120540 57 100.00 KOSDAQ 건설 N N N N N 744 4 2 0.54 17763992 23895 32.32 741 748 740 962 518 740 743.42 2.32 0 -517 751 745 740 734 729 748 737 166 222 500 510 1 1 33173548 247 -32.35 0.41 12 0.07 -23.00 1836.00 888 20250221 -16.22 623 20240805 19.42 888 -16.22 20250221 689 7.98 20250203 888 -16.22 20250221 623 19.42 20240805 0.01 N 054940 500 165 억 769844 N N 0 N 00 N
7 20250313 110539 57 100.00 KOSDAQ 건설 N N N N N 743 3 2 0.41 16612095 22349 30.23 741 748 740 962 518 740 743.30 2.32 0 -423 751 745 740 734 729 748 737 166 222 500 510 1 1 33173548 246 -32.30 0.40 12 0.07 -23.00 1836.00 888 20250221 -16.33 623 20240805 19.26 888 -16.33 20250221 689 7.84 20250203 888 -16.33 20250221 623 19.26 20240805 0.01 N 054940 500 165 억 769844 N N 0 N 00 N
8 20250313 100539 57 100.00 KOSDAQ 건설 N N N N N 743 3 2 0.41 7217275 9731 13.16 741 748 740 962 518 740 741.68 2.32 0 -1566 751 745 740 734 729 748 737 166 222 500 510 1 1 33173548 246 -32.30 0.40 12 0.03 -23.00 1836.00 888 20250221 -16.33 623 20240805 19.26 888 -16.33 20250221 689 7.84 20250203 888 -16.33 20250221 623 19.26 20240805 0.01 N 054940 500 165 억 769844 N N 0 N 00 N
9 20250313 090541 57 100.00 KOSDAQ 건설 N N N N N 743 3 2 0.41 3567477 4814 6.51 741 748 741 962 518 740 741.06 2.32 0 -998 751 745 740 734 729 748 737 166 222 500 510 1 1 33173548 246 -32.30 0.40 12 0.01 -23.00 1836.00 888 20250221 -16.33 623 20240805 19.26 888 -16.33 20250221 689 7.84 20250203 888 -16.33 20250221 623 19.26 20240805 0.01 N 054940 500 165 억 769844 N N 0 N 00 N
10 20250312 160537 57 100.00 KOSDAQ 건설 N N N N N 740 4 2 0.54 54681895 73933 57.80 736 746 735 956 516 736 739.61 2.31 0 4706 755 745 735 725 715 740 720 166 220 500 510 1 1 33173548 245 -32.17 0.40 12 0.22 -23.00 1836.00 888 20250221 -16.67 623 20240805 18.78 888 -16.67 20250221 689 7.40 20250203 888 -16.67 20250221 623 18.78 20240805 0.01 N 054940 500 165 억 765152 N N 0 N 00 N
11 20250312 150538 57 100.00 KOSDAQ 건설 N N N N N 741 5 2 0.68 53119041 71821 56.15 736 746 735 956 516 736 739.60 2.31 0 6428 755 745 735 725 715 740 720 166 220 500 510 1 1 33173548 246 -32.22 0.40 12 0.22 -23.00 1836.00 888 20250221 -16.55 623 20240805 18.94 888 -16.55 20250221 689 7.55 20250203 888 -16.55 20250221 623 18.94 20240805 0.01 N 054940 500 165 억 765152 N N 0 N 00 N
12 20250312 140537 57 100.00 KOSDAQ 건설 N N N N N 740 4 2 0.54 41727574 56425 44.11 736 746 736 956 516 736 739.52 2.31 0 4851 755 745 735 725 715 740 720 166 220 500 510 1 1 33173548 245 -32.17 0.40 12 0.17 -23.00 1836.00 888 20250221 -16.67 623 20240805 18.78 888 -16.67 20250221 689 7.40 20250203 888 -16.67 20250221 623 18.78 20240805 0.01 N 054940 500 165 억 765152 N N 0 N 00 N