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
056730/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
20250313,160542,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,669,-1,5,-0.15,1859270,2770,12.88,674,675,665,871,469,670,671.22,1.25,0,-30,686,678,669,661,652,673,656,371,201,500,480,1,1,74111186,496,3.84,0.63,12,0.00,174.00,1056.00,1303,20240605,-48.66,630,20250122,6.19,775,-13.68,20250227,630,6.19,20250122,1303,-48.66,20240605,630,6.19,20250122,0.00,N,056730,500,370 억,,927265,N,N,0,N,00,N
20250313,150543,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,670,0,3,0.00,1770962,2638,12.27,674,675,665,871,469,670,671.33,1.25,0,81,686,678,669,661,652,673,656,371,201,500,480,1,1,74111186,497,3.85,0.63,12,0.00,174.00,1056.00,1303,20240605,-48.58,630,20250122,6.35,775,-13.55,20250227,630,6.35,20250122,1303,-48.58,20240605,630,6.35,20250122,0.00,N,056730,500,370 억,,927265,N,N,0,N,00,N
20250313,140543,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,670,0,3,0.00,1770962,2638,12.27,674,675,665,871,469,670,671.33,1.25,0,81,686,678,669,661,652,673,656,371,201,500,480,1,1,74111186,497,3.85,0.63,12,0.00,174.00,1056.00,1303,20240605,-48.58,630,20250122,6.35,775,-13.55,20250227,630,6.35,20250122,1303,-48.58,20240605,630,6.35,20250122,0.00,N,056730,500,370 억,,927265,N,N,0,N,00,N
20250313,130543,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,670,0,3,0.00,1770962,2638,12.27,674,675,665,871,469,670,671.33,1.25,0,81,686,678,669,661,652,673,656,371,201,500,480,1,1,74111186,497,3.85,0.63,12,0.00,174.00,1056.00,1303,20240605,-48.58,630,20250122,6.35,775,-13.55,20250227,630,6.35,20250122,1303,-48.58,20240605,630,6.35,20250122,0.00,N,056730,500,370 억,,927265,N,N,0,N,00,N
20250313,120543,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,670,0,3,0.00,1412854,2103,9.78,674,675,665,871,469,670,671.83,1.25,0,-16,686,678,669,661,652,673,656,371,201,500,480,1,1,74111186,497,3.85,0.63,12,0.00,174.00,1056.00,1303,20240605,-48.58,630,20250122,6.35,775,-13.55,20250227,630,6.35,20250122,1303,-48.58,20240605,630,6.35,20250122,0.00,N,056730,500,370 억,,927265,N,N,0,N,00,N
20250313,110542,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,671,1,2,0.15,1213506,1804,8.39,674,675,670,871,469,670,672.68,1.25,0,-16,686,678,669,661,652,673,656,371,201,500,480,1,1,74111186,497,3.86,0.64,12,0.00,174.00,1056.00,1303,20240605,-48.50,630,20250122,6.51,775,-13.42,20250227,630,6.51,20250122,1303,-48.50,20240605,630,6.51,20250122,0.00,N,056730,500,370 억,,927265,N,N,0,N,00,N
20250313,100542,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,673,3,2,0.45,1033390,1536,7.14,674,675,670,871,469,670,672.78,1.25,0,-28,686,678,669,661,652,673,656,371,201,500,480,1,1,74111186,499,3.87,0.64,12,0.00,174.00,1056.00,1303,20240605,-48.35,630,20250122,6.83,775,-13.16,20250227,630,6.83,20250122,1303,-48.35,20240605,630,6.83,20250122,0.00,N,056730,500,370 억,,927265,N,N,0,N,00,N
20250313,090544,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,674,4,2,0.60,653482,970,4.51,674,675,673,871,469,670,673.69,1.25,0,-1,686,678,669,661,652,673,656,371,201,500,480,1,1,74111186,500,3.87,0.64,12,0.00,174.00,1056.00,1303,20240605,-48.27,630,20250122,6.98,775,-13.03,20250227,630,6.98,20250122,1303,-48.27,20240605,630,6.98,20250122,0.00,N,056730,500,370 억,,927265,N,N,0,N,00,N
20250312,160540,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,670,-7,5,-1.03,14396835,21506,69.45,676,677,660,880,474,677,669.43,1.25,0,-28,694,685,670,661,646,690,666,371,203,500,480,1,1,74111186,497,3.85,0.63,12,0.03,174.00,1056.00,1303,20240605,-48.58,630,20250122,6.35,775,-13.55,20250227,630,6.35,20250122,1303,-48.58,20240605,630,6.35,20250122,0.00,N,056730,500,370 억,,927293,N,N,0,N,00,N
20250312,150540,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,667,-10,5,-1.48,13652246,20392,65.85,676,677,660,880,474,677,669.49,1.25,0,34,694,685,670,661,646,690,666,371,203,500,480,1,1,74111186,494,3.83,0.63,12,0.03,174.00,1056.00,1303,20240605,-48.81,630,20250122,5.87,775,-13.94,20250227,630,5.87,20250122,1303,-48.81,20240605,630,5.87,20250122,0.00,N,056730,500,370 억,,927293,N,N,0,N,00,N
20250312,140539,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,667,-10,5,-1.48,13333424,19914,64.31,676,677,660,880,474,677,669.55,1.25,0,36,694,685,670,661,646,690,666,371,203,500,480,1,1,74111186,494,3.83,0.63,12,0.03,174.00,1056.00,1303,20240605,-48.81,630,20250122,5.87,775,-13.94,20250227,630,5.87,20250122,1303,-48.81,20240605,630,5.87,20250122,0.00,N,056730,500,370 억,,927293,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 160542 57 100.00 KOSDAQ 건설 N N N N N 669 -1 5 -0.15 1859270 2770 12.88 674 675 665 871 469 670 671.22 1.25 0 -30 686 678 669 661 652 673 656 371 201 500 480 1 1 74111186 496 3.84 0.63 12 0.00 174.00 1056.00 1303 20240605 -48.66 630 20250122 6.19 775 -13.68 20250227 630 6.19 20250122 1303 -48.66 20240605 630 6.19 20250122 0.00 N 056730 500 370 억 927265 N N 0 N 00 N
3 20250313 150543 57 100.00 KOSDAQ 건설 N N N N N 670 0 3 0.00 1770962 2638 12.27 674 675 665 871 469 670 671.33 1.25 0 81 686 678 669 661 652 673 656 371 201 500 480 1 1 74111186 497 3.85 0.63 12 0.00 174.00 1056.00 1303 20240605 -48.58 630 20250122 6.35 775 -13.55 20250227 630 6.35 20250122 1303 -48.58 20240605 630 6.35 20250122 0.00 N 056730 500 370 억 927265 N N 0 N 00 N
4 20250313 140543 57 100.00 KOSDAQ 건설 N N N N N 670 0 3 0.00 1770962 2638 12.27 674 675 665 871 469 670 671.33 1.25 0 81 686 678 669 661 652 673 656 371 201 500 480 1 1 74111186 497 3.85 0.63 12 0.00 174.00 1056.00 1303 20240605 -48.58 630 20250122 6.35 775 -13.55 20250227 630 6.35 20250122 1303 -48.58 20240605 630 6.35 20250122 0.00 N 056730 500 370 억 927265 N N 0 N 00 N
5 20250313 130543 57 100.00 KOSDAQ 건설 N N N N N 670 0 3 0.00 1770962 2638 12.27 674 675 665 871 469 670 671.33 1.25 0 81 686 678 669 661 652 673 656 371 201 500 480 1 1 74111186 497 3.85 0.63 12 0.00 174.00 1056.00 1303 20240605 -48.58 630 20250122 6.35 775 -13.55 20250227 630 6.35 20250122 1303 -48.58 20240605 630 6.35 20250122 0.00 N 056730 500 370 억 927265 N N 0 N 00 N
6 20250313 120543 57 100.00 KOSDAQ 건설 N N N N N 670 0 3 0.00 1412854 2103 9.78 674 675 665 871 469 670 671.83 1.25 0 -16 686 678 669 661 652 673 656 371 201 500 480 1 1 74111186 497 3.85 0.63 12 0.00 174.00 1056.00 1303 20240605 -48.58 630 20250122 6.35 775 -13.55 20250227 630 6.35 20250122 1303 -48.58 20240605 630 6.35 20250122 0.00 N 056730 500 370 억 927265 N N 0 N 00 N
7 20250313 110542 57 100.00 KOSDAQ 건설 N N N N N 671 1 2 0.15 1213506 1804 8.39 674 675 670 871 469 670 672.68 1.25 0 -16 686 678 669 661 652 673 656 371 201 500 480 1 1 74111186 497 3.86 0.64 12 0.00 174.00 1056.00 1303 20240605 -48.50 630 20250122 6.51 775 -13.42 20250227 630 6.51 20250122 1303 -48.50 20240605 630 6.51 20250122 0.00 N 056730 500 370 억 927265 N N 0 N 00 N
8 20250313 100542 57 100.00 KOSDAQ 건설 N N N N N 673 3 2 0.45 1033390 1536 7.14 674 675 670 871 469 670 672.78 1.25 0 -28 686 678 669 661 652 673 656 371 201 500 480 1 1 74111186 499 3.87 0.64 12 0.00 174.00 1056.00 1303 20240605 -48.35 630 20250122 6.83 775 -13.16 20250227 630 6.83 20250122 1303 -48.35 20240605 630 6.83 20250122 0.00 N 056730 500 370 억 927265 N N 0 N 00 N
9 20250313 090544 57 100.00 KOSDAQ 건설 N N N N N 674 4 2 0.60 653482 970 4.51 674 675 673 871 469 670 673.69 1.25 0 -1 686 678 669 661 652 673 656 371 201 500 480 1 1 74111186 500 3.87 0.64 12 0.00 174.00 1056.00 1303 20240605 -48.27 630 20250122 6.98 775 -13.03 20250227 630 6.98 20250122 1303 -48.27 20240605 630 6.98 20250122 0.00 N 056730 500 370 억 927265 N N 0 N 00 N
10 20250312 160540 57 100.00 KOSDAQ 건설 N N N N N 670 -7 5 -1.03 14396835 21506 69.45 676 677 660 880 474 677 669.43 1.25 0 -28 694 685 670 661 646 690 666 371 203 500 480 1 1 74111186 497 3.85 0.63 12 0.03 174.00 1056.00 1303 20240605 -48.58 630 20250122 6.35 775 -13.55 20250227 630 6.35 20250122 1303 -48.58 20240605 630 6.35 20250122 0.00 N 056730 500 370 억 927293 N N 0 N 00 N
11 20250312 150540 57 100.00 KOSDAQ 건설 N N N N N 667 -10 5 -1.48 13652246 20392 65.85 676 677 660 880 474 677 669.49 1.25 0 34 694 685 670 661 646 690 666 371 203 500 480 1 1 74111186 494 3.83 0.63 12 0.03 174.00 1056.00 1303 20240605 -48.81 630 20250122 5.87 775 -13.94 20250227 630 5.87 20250122 1303 -48.81 20240605 630 5.87 20250122 0.00 N 056730 500 370 억 927293 N N 0 N 00 N
12 20250312 140539 57 100.00 KOSDAQ 건설 N N N N N 667 -10 5 -1.48 13333424 19914 64.31 676 677 660 880 474 677 669.55 1.25 0 36 694 685 670 661 646 690 666 371 203 500 480 1 1 74111186 494 3.83 0.63 12 0.03 174.00 1056.00 1303 20240605 -48.81 630 20250122 5.87 775 -13.94 20250227 630 5.87 20250122 1303 -48.81 20240605 630 5.87 20250122 0.00 N 056730 500 370 억 927293 N N 0 N 00 N