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
206400/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
20250313,160928,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1700,-13,5,-0.76,141095938,83193,53.94,1713,1723,1681,2225,1200,1713,1696.01,0.00,0,-27665,1878,1795,1737,1654,1596,1837,1696,188,512,500,1230,1,1,37510158,638,-6.49,0.64,12,0.22,-262.00,2655.00,4820,20240327,-64.73,1610,20250206,5.59,3280,-48.17,20250102,1610,5.59,20250206,4820,-64.73,20240327,1610,5.59,20250206,1.38,N,206400,500,187 억,,0,N,N,0,N,00,N
20250313,150929,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1694,-19,5,-1.11,135329605,79797,51.74,1713,1723,1681,2225,1200,1713,1695.92,0.00,0,-25476,1878,1795,1737,1654,1596,1837,1696,188,512,500,1230,1,1,37510158,635,-6.47,0.64,12,0.21,-262.00,2655.00,4820,20240327,-64.85,1610,20250206,5.22,3280,-48.35,20250102,1610,5.22,20250206,4820,-64.85,20240327,1610,5.22,20250206,1.38,N,206400,500,187 억,,0,N,N,0,N,00,N
20250313,140929,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1688,-25,5,-1.46,107216371,63189,40.97,1713,1723,1684,2225,1200,1713,1696.76,0.00,0,-12090,1878,1795,1737,1654,1596,1837,1696,188,512,500,1230,1,1,37510158,633,-6.44,0.64,12,0.17,-262.00,2655.00,4820,20240327,-64.98,1610,20250206,4.84,3280,-48.54,20250102,1610,4.84,20250206,4820,-64.98,20240327,1610,4.84,20250206,1.38,N,206400,500,187 억,,0,N,N,0,N,00,N
20250313,130929,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1705,-8,5,-0.47,67696918,39861,25.85,1713,1723,1688,2225,1200,1713,1698.32,0.00,0,-12671,1878,1795,1737,1654,1596,1837,1696,188,512,500,1230,1,1,37510158,640,-6.51,0.64,12,0.11,-262.00,2655.00,4820,20240327,-64.63,1610,20250206,5.90,3280,-48.02,20250102,1610,5.90,20250206,4820,-64.63,20240327,1610,5.90,20250206,1.38,N,206400,500,187 억,,0,N,N,0,N,00,N
20250313,120929,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1703,-10,5,-0.58,55571153,32726,21.22,1713,1723,1688,2225,1200,1713,1698.07,0.00,0,-12821,1878,1795,1737,1654,1596,1837,1696,188,512,500,1230,1,1,37510158,639,-6.50,0.64,12,0.09,-262.00,2655.00,4820,20240327,-64.67,1610,20250206,5.78,3280,-48.08,20250102,1610,5.78,20250206,4820,-64.67,20240327,1610,5.78,20250206,1.38,N,206400,500,187 억,,0,N,N,0,N,00,N
20250313,110930,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1698,-15,5,-0.88,44791972,26381,17.11,1713,1723,1688,2225,1200,1713,1697.89,0.00,0,-10069,1878,1795,1737,1654,1596,1837,1696,188,512,500,1230,1,1,37510158,637,-6.48,0.64,12,0.07,-262.00,2655.00,4820,20240327,-64.77,1610,20250206,5.47,3280,-48.23,20250102,1610,5.47,20250206,4820,-64.77,20240327,1610,5.47,20250206,1.38,N,206400,500,187 억,,0,N,N,0,N,00,N
20250313,100928,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1699,-14,5,-0.82,18294632,10744,6.97,1713,1723,1692,2225,1200,1713,1702.78,0.00,0,-6196,1878,1795,1737,1654,1596,1837,1696,188,512,500,1230,1,1,37510158,637,-6.48,0.64,12,0.03,-262.00,2655.00,4820,20240327,-64.75,1610,20250206,5.53,3280,-48.20,20250102,1610,5.53,20250206,4820,-64.75,20240327,1610,5.53,20250206,1.38,N,206400,500,187 억,,0,N,N,0,N,00,N
20250313,090931,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1722,9,2,0.53,2681794,1565,1.01,1713,1723,1710,2225,1200,1713,1713.61,0.00,0,-773,1878,1795,1737,1654,1596,1837,1696,188,512,500,1230,1,1,37510158,646,-6.57,0.65,12,0.00,-262.00,2655.00,4820,20240327,-64.27,1610,20250206,6.96,3280,-47.50,20250102,1610,6.96,20250206,4820,-64.27,20240327,1610,6.96,20250206,1.38,N,206400,500,187 억,,0,N,N,0,N,00,N
20250312,160924,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1713,9,2,0.53,265300049,154170,59.96,1704,1820,1679,2215,1193,1704,1720.86,0.00,0,4791,1791,1747,1716,1672,1641,1732,1657,188,511,500,1220,1,1,37510158,643,-6.54,0.65,12,0.41,-262.00,2655.00,4820,20240327,-64.46,1610,20250206,6.40,3280,-47.77,20250102,1610,6.40,20250206,4820,-64.46,20240327,1610,6.40,20250206,1.37,N,206400,500,187 억,,0,N,N,0,N,00,N
20250312,150925,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1706,2,2,0.12,258820563,150388,58.49,1704,1820,1679,2215,1193,1704,1721.02,0.00,0,6061,1791,1747,1716,1672,1641,1732,1657,188,511,500,1220,1,1,37510158,640,-6.51,0.64,12,0.40,-262.00,2655.00,4820,20240327,-64.61,1610,20250206,5.96,3280,-47.99,20250102,1610,5.96,20250206,4820,-64.61,20240327,1610,5.96,20250206,1.37,N,206400,500,187 억,,0,N,N,0,N,00,N
20250312,140922,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1700,-4,5,-0.23,253664267,147367,57.31,1704,1820,1679,2215,1193,1704,1721.31,0.00,0,4194,1791,1747,1716,1672,1641,1732,1657,188,511,500,1220,1,1,37510158,638,-6.49,0.64,12,0.39,-262.00,2655.00,4820,20240327,-64.73,1610,20250206,5.59,3280,-48.17,20250102,1610,5.59,20250206,4820,-64.73,20240327,1610,5.59,20250206,1.37,N,206400,500,187 억,,0,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 160928 57 100.00 KOSDAQ 건설 N N N N N 1700 -13 5 -0.76 141095938 83193 53.94 1713 1723 1681 2225 1200 1713 1696.01 0.00 0 -27665 1878 1795 1737 1654 1596 1837 1696 188 512 500 1230 1 1 37510158 638 -6.49 0.64 12 0.22 -262.00 2655.00 4820 20240327 -64.73 1610 20250206 5.59 3280 -48.17 20250102 1610 5.59 20250206 4820 -64.73 20240327 1610 5.59 20250206 1.38 N 206400 500 187 억 0 N N 0 N 00 N
3 20250313 150929 57 100.00 KOSDAQ 건설 N N N N N 1694 -19 5 -1.11 135329605 79797 51.74 1713 1723 1681 2225 1200 1713 1695.92 0.00 0 -25476 1878 1795 1737 1654 1596 1837 1696 188 512 500 1230 1 1 37510158 635 -6.47 0.64 12 0.21 -262.00 2655.00 4820 20240327 -64.85 1610 20250206 5.22 3280 -48.35 20250102 1610 5.22 20250206 4820 -64.85 20240327 1610 5.22 20250206 1.38 N 206400 500 187 억 0 N N 0 N 00 N
4 20250313 140929 57 100.00 KOSDAQ 건설 N N N N N 1688 -25 5 -1.46 107216371 63189 40.97 1713 1723 1684 2225 1200 1713 1696.76 0.00 0 -12090 1878 1795 1737 1654 1596 1837 1696 188 512 500 1230 1 1 37510158 633 -6.44 0.64 12 0.17 -262.00 2655.00 4820 20240327 -64.98 1610 20250206 4.84 3280 -48.54 20250102 1610 4.84 20250206 4820 -64.98 20240327 1610 4.84 20250206 1.38 N 206400 500 187 억 0 N N 0 N 00 N
5 20250313 130929 57 100.00 KOSDAQ 건설 N N N N N 1705 -8 5 -0.47 67696918 39861 25.85 1713 1723 1688 2225 1200 1713 1698.32 0.00 0 -12671 1878 1795 1737 1654 1596 1837 1696 188 512 500 1230 1 1 37510158 640 -6.51 0.64 12 0.11 -262.00 2655.00 4820 20240327 -64.63 1610 20250206 5.90 3280 -48.02 20250102 1610 5.90 20250206 4820 -64.63 20240327 1610 5.90 20250206 1.38 N 206400 500 187 억 0 N N 0 N 00 N
6 20250313 120929 57 100.00 KOSDAQ 건설 N N N N N 1703 -10 5 -0.58 55571153 32726 21.22 1713 1723 1688 2225 1200 1713 1698.07 0.00 0 -12821 1878 1795 1737 1654 1596 1837 1696 188 512 500 1230 1 1 37510158 639 -6.50 0.64 12 0.09 -262.00 2655.00 4820 20240327 -64.67 1610 20250206 5.78 3280 -48.08 20250102 1610 5.78 20250206 4820 -64.67 20240327 1610 5.78 20250206 1.38 N 206400 500 187 억 0 N N 0 N 00 N
7 20250313 110930 57 100.00 KOSDAQ 건설 N N N N N 1698 -15 5 -0.88 44791972 26381 17.11 1713 1723 1688 2225 1200 1713 1697.89 0.00 0 -10069 1878 1795 1737 1654 1596 1837 1696 188 512 500 1230 1 1 37510158 637 -6.48 0.64 12 0.07 -262.00 2655.00 4820 20240327 -64.77 1610 20250206 5.47 3280 -48.23 20250102 1610 5.47 20250206 4820 -64.77 20240327 1610 5.47 20250206 1.38 N 206400 500 187 억 0 N N 0 N 00 N
8 20250313 100928 57 100.00 KOSDAQ 건설 N N N N N 1699 -14 5 -0.82 18294632 10744 6.97 1713 1723 1692 2225 1200 1713 1702.78 0.00 0 -6196 1878 1795 1737 1654 1596 1837 1696 188 512 500 1230 1 1 37510158 637 -6.48 0.64 12 0.03 -262.00 2655.00 4820 20240327 -64.75 1610 20250206 5.53 3280 -48.20 20250102 1610 5.53 20250206 4820 -64.75 20240327 1610 5.53 20250206 1.38 N 206400 500 187 억 0 N N 0 N 00 N
9 20250313 090931 57 100.00 KOSDAQ 건설 N N N N N 1722 9 2 0.53 2681794 1565 1.01 1713 1723 1710 2225 1200 1713 1713.61 0.00 0 -773 1878 1795 1737 1654 1596 1837 1696 188 512 500 1230 1 1 37510158 646 -6.57 0.65 12 0.00 -262.00 2655.00 4820 20240327 -64.27 1610 20250206 6.96 3280 -47.50 20250102 1610 6.96 20250206 4820 -64.27 20240327 1610 6.96 20250206 1.38 N 206400 500 187 억 0 N N 0 N 00 N
10 20250312 160924 57 100.00 KOSDAQ 건설 N N N N N 1713 9 2 0.53 265300049 154170 59.96 1704 1820 1679 2215 1193 1704 1720.86 0.00 0 4791 1791 1747 1716 1672 1641 1732 1657 188 511 500 1220 1 1 37510158 643 -6.54 0.65 12 0.41 -262.00 2655.00 4820 20240327 -64.46 1610 20250206 6.40 3280 -47.77 20250102 1610 6.40 20250206 4820 -64.46 20240327 1610 6.40 20250206 1.37 N 206400 500 187 억 0 N N 0 N 00 N
11 20250312 150925 57 100.00 KOSDAQ 건설 N N N N N 1706 2 2 0.12 258820563 150388 58.49 1704 1820 1679 2215 1193 1704 1721.02 0.00 0 6061 1791 1747 1716 1672 1641 1732 1657 188 511 500 1220 1 1 37510158 640 -6.51 0.64 12 0.40 -262.00 2655.00 4820 20240327 -64.61 1610 20250206 5.96 3280 -47.99 20250102 1610 5.96 20250206 4820 -64.61 20240327 1610 5.96 20250206 1.37 N 206400 500 187 억 0 N N 0 N 00 N
12 20250312 140922 57 100.00 KOSDAQ 건설 N N N N N 1700 -4 5 -0.23 253664267 147367 57.31 1704 1820 1679 2215 1193 1704 1721.31 0.00 0 4194 1791 1747 1716 1672 1641 1732 1657 188 511 500 1220 1 1 37510158 638 -6.49 0.64 12 0.39 -262.00 2655.00 4820 20240327 -64.73 1610 20250206 5.59 3280 -48.17 20250102 1610 5.59 20250206 4820 -64.73 20240327 1610 5.59 20250206 1.37 N 206400 500 187 억 0 N N 0 N 00 N