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
282720/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
20250313,161052,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8720,-80,5,-0.91,136772615,15541,72.05,8800,8960,8720,11440,6160,8800,8800.83,0.79,0,-4519,9140,8970,8790,8620,8440,9055,8705,61,2640,500,5450,10,1,12119500,1057,5.17,0.98,12,0.13,1687.00,8943.00,18300,20240527,-52.35,7940,20241209,9.82,10500,-16.95,20250117,8540,2.11,20250311,18300,-52.35,20240527,7940,9.82,20241209,2.16,N,282720,500,60 억,,96062,N,N,0,N,00,N
20250313,151052,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8730,-70,5,-0.80,125523415,14251,66.07,8800,8960,8730,11440,6160,8800,8808.04,0.79,0,-3893,9140,8970,8790,8620,8440,9055,8705,61,2640,500,5450,10,1,12119500,1058,5.17,0.98,12,0.12,1687.00,8943.00,18300,20240527,-52.30,7940,20241209,9.95,10500,-16.86,20250117,8540,2.22,20250311,18300,-52.30,20240527,7940,9.95,20241209,2.16,N,282720,500,60 억,,96062,N,N,0,N,00,N
20250313,141052,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8770,-30,5,-0.34,112130030,12719,58.97,8800,8960,8770,11440,6160,8800,8815.95,0.79,0,-3326,9140,8970,8790,8620,8440,9055,8705,61,2640,500,5450,10,1,12119500,1063,5.20,0.98,12,0.10,1687.00,8943.00,18300,20240527,-52.08,7940,20241209,10.45,10500,-16.48,20250117,8540,2.69,20250311,18300,-52.08,20240527,7940,10.45,20241209,2.16,N,282720,500,60 억,,96062,N,N,0,N,00,N
20250313,131052,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8780,-20,5,-0.23,93584100,10607,49.17,8800,8960,8780,11440,6160,8800,8822.86,0.79,0,-2093,9140,8970,8790,8620,8440,9055,8705,61,2640,500,5450,10,1,12119500,1064,5.20,0.98,12,0.09,1687.00,8943.00,18300,20240527,-52.02,7940,20241209,10.58,10500,-16.38,20250117,8540,2.81,20250311,18300,-52.02,20240527,7940,10.58,20241209,2.16,N,282720,500,60 억,,96062,N,N,0,N,00,N
20250313,121051,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8800,0,3,0.00,65877770,7457,34.57,8800,8960,8800,11440,6160,8800,8834.35,0.79,0,-1384,9140,8970,8790,8620,8440,9055,8705,61,2640,500,5450,10,1,12119500,1067,5.22,0.98,12,0.06,1687.00,8943.00,18300,20240527,-51.91,7940,20241209,10.83,10500,-16.19,20250117,8540,3.04,20250311,18300,-51.91,20240527,7940,10.83,20241209,2.16,N,282720,500,60 억,,96062,N,N,0,N,00,N
20250313,111054,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8900,100,2,1.14,30095140,3395,15.74,8800,8960,8800,11440,6160,8800,8864.55,0.79,0,-248,9140,8970,8790,8620,8440,9055,8705,61,2640,500,5450,10,1,12119500,1079,5.28,1.00,12,0.03,1687.00,8943.00,18300,20240527,-51.37,7940,20241209,12.09,10500,-15.24,20250117,8540,4.22,20250311,18300,-51.37,20240527,7940,12.09,20241209,2.16,N,282720,500,60 억,,96062,N,N,0,N,00,N
20250313,101051,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8840,40,2,0.45,19208350,2162,10.02,8800,8960,8800,11440,6160,8800,8884.53,0.79,0,-494,9140,8970,8790,8620,8440,9055,8705,61,2640,500,5450,10,1,12119500,1071,5.24,0.99,12,0.02,1687.00,8943.00,18300,20240527,-51.69,7940,20241209,11.34,10500,-15.81,20250117,8540,3.51,20250311,18300,-51.69,20240527,7940,11.34,20241209,2.16,N,282720,500,60 억,,96062,N,N,0,N,00,N
20250313,091054,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8950,150,2,1.70,3939070,441,2.04,8800,8960,8800,11440,6160,8800,8932.13,0.79,0,90,9140,8970,8790,8620,8440,9055,8705,61,2640,500,5450,10,1,12119500,1085,5.31,1.00,12,0.00,1687.00,8943.00,18300,20240527,-51.09,7940,20241209,12.72,10500,-14.76,20250117,8540,4.80,20250311,18300,-51.09,20240527,7940,12.72,20241209,2.16,N,282720,500,60 억,,96062,N,N,0,N,00,N
20250312,161045,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8800,120,2,1.38,189890595,21569,49.37,8610,8960,8610,11280,6080,8680,8803.87,0.76,0,3748,8933,8806,8673,8546,8413,8740,8480,61,2600,500,5380,10,1,12119500,1067,5.22,0.98,12,0.18,1687.00,8943.00,18300,20240527,-51.91,7940,20241209,10.83,10500,-16.19,20250117,8540,3.04,20250311,18300,-51.91,20240527,7940,10.83,20241209,2.20,N,282720,500,60 억,,92429,N,N,1,N,00,N
20250312,151047,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8800,120,2,1.38,186088545,21137,48.38,8610,8960,8610,11280,6080,8680,8803.92,0.76,0,3770,8933,8806,8673,8546,8413,8740,8480,61,2600,500,5380,10,1,12119500,1067,5.22,0.98,12,0.17,1687.00,8943.00,18300,20240527,-51.91,7940,20241209,10.83,10500,-16.19,20250117,8540,3.04,20250311,18300,-51.91,20240527,7940,10.83,20241209,2.20,N,282720,500,60 억,,92429,N,N,1,N,00,N
20250312,141044,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8860,180,2,2.07,151762665,17246,39.48,8610,8960,8610,11280,6080,8680,8799.88,0.76,0,3862,8933,8806,8673,8546,8413,8740,8480,61,2600,500,5380,10,1,12119500,1074,5.25,0.99,12,0.14,1687.00,8943.00,18300,20240527,-51.58,7940,20241209,11.59,10500,-15.62,20250117,8540,3.75,20250311,18300,-51.58,20240527,7940,11.59,20241209,2.20,N,282720,500,60 억,,92429,N,N,1,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 161052 57 100.00 KOSDAQ 건설 N N N N N 8720 -80 5 -0.91 136772615 15541 72.05 8800 8960 8720 11440 6160 8800 8800.83 0.79 0 -4519 9140 8970 8790 8620 8440 9055 8705 61 2640 500 5450 10 1 12119500 1057 5.17 0.98 12 0.13 1687.00 8943.00 18300 20240527 -52.35 7940 20241209 9.82 10500 -16.95 20250117 8540 2.11 20250311 18300 -52.35 20240527 7940 9.82 20241209 2.16 N 282720 500 60 억 96062 N N 0 N 00 N
3 20250313 151052 57 100.00 KOSDAQ 건설 N N N N N 8730 -70 5 -0.80 125523415 14251 66.07 8800 8960 8730 11440 6160 8800 8808.04 0.79 0 -3893 9140 8970 8790 8620 8440 9055 8705 61 2640 500 5450 10 1 12119500 1058 5.17 0.98 12 0.12 1687.00 8943.00 18300 20240527 -52.30 7940 20241209 9.95 10500 -16.86 20250117 8540 2.22 20250311 18300 -52.30 20240527 7940 9.95 20241209 2.16 N 282720 500 60 억 96062 N N 0 N 00 N
4 20250313 141052 57 100.00 KOSDAQ 건설 N N N N N 8770 -30 5 -0.34 112130030 12719 58.97 8800 8960 8770 11440 6160 8800 8815.95 0.79 0 -3326 9140 8970 8790 8620 8440 9055 8705 61 2640 500 5450 10 1 12119500 1063 5.20 0.98 12 0.10 1687.00 8943.00 18300 20240527 -52.08 7940 20241209 10.45 10500 -16.48 20250117 8540 2.69 20250311 18300 -52.08 20240527 7940 10.45 20241209 2.16 N 282720 500 60 억 96062 N N 0 N 00 N
5 20250313 131052 57 100.00 KOSDAQ 건설 N N N N N 8780 -20 5 -0.23 93584100 10607 49.17 8800 8960 8780 11440 6160 8800 8822.86 0.79 0 -2093 9140 8970 8790 8620 8440 9055 8705 61 2640 500 5450 10 1 12119500 1064 5.20 0.98 12 0.09 1687.00 8943.00 18300 20240527 -52.02 7940 20241209 10.58 10500 -16.38 20250117 8540 2.81 20250311 18300 -52.02 20240527 7940 10.58 20241209 2.16 N 282720 500 60 억 96062 N N 0 N 00 N
6 20250313 121051 57 100.00 KOSDAQ 건설 N N N N N 8800 0 3 0.00 65877770 7457 34.57 8800 8960 8800 11440 6160 8800 8834.35 0.79 0 -1384 9140 8970 8790 8620 8440 9055 8705 61 2640 500 5450 10 1 12119500 1067 5.22 0.98 12 0.06 1687.00 8943.00 18300 20240527 -51.91 7940 20241209 10.83 10500 -16.19 20250117 8540 3.04 20250311 18300 -51.91 20240527 7940 10.83 20241209 2.16 N 282720 500 60 억 96062 N N 0 N 00 N
7 20250313 111054 57 100.00 KOSDAQ 건설 N N N N N 8900 100 2 1.14 30095140 3395 15.74 8800 8960 8800 11440 6160 8800 8864.55 0.79 0 -248 9140 8970 8790 8620 8440 9055 8705 61 2640 500 5450 10 1 12119500 1079 5.28 1.00 12 0.03 1687.00 8943.00 18300 20240527 -51.37 7940 20241209 12.09 10500 -15.24 20250117 8540 4.22 20250311 18300 -51.37 20240527 7940 12.09 20241209 2.16 N 282720 500 60 억 96062 N N 0 N 00 N
8 20250313 101051 57 100.00 KOSDAQ 건설 N N N N N 8840 40 2 0.45 19208350 2162 10.02 8800 8960 8800 11440 6160 8800 8884.53 0.79 0 -494 9140 8970 8790 8620 8440 9055 8705 61 2640 500 5450 10 1 12119500 1071 5.24 0.99 12 0.02 1687.00 8943.00 18300 20240527 -51.69 7940 20241209 11.34 10500 -15.81 20250117 8540 3.51 20250311 18300 -51.69 20240527 7940 11.34 20241209 2.16 N 282720 500 60 억 96062 N N 0 N 00 N
9 20250313 091054 57 100.00 KOSDAQ 건설 N N N N N 8950 150 2 1.70 3939070 441 2.04 8800 8960 8800 11440 6160 8800 8932.13 0.79 0 90 9140 8970 8790 8620 8440 9055 8705 61 2640 500 5450 10 1 12119500 1085 5.31 1.00 12 0.00 1687.00 8943.00 18300 20240527 -51.09 7940 20241209 12.72 10500 -14.76 20250117 8540 4.80 20250311 18300 -51.09 20240527 7940 12.72 20241209 2.16 N 282720 500 60 억 96062 N N 0 N 00 N
10 20250312 161045 57 100.00 KOSDAQ 건설 N N N N N 8800 120 2 1.38 189890595 21569 49.37 8610 8960 8610 11280 6080 8680 8803.87 0.76 0 3748 8933 8806 8673 8546 8413 8740 8480 61 2600 500 5380 10 1 12119500 1067 5.22 0.98 12 0.18 1687.00 8943.00 18300 20240527 -51.91 7940 20241209 10.83 10500 -16.19 20250117 8540 3.04 20250311 18300 -51.91 20240527 7940 10.83 20241209 2.20 N 282720 500 60 억 92429 N N 1 N 00 N
11 20250312 151047 57 100.00 KOSDAQ 건설 N N N N N 8800 120 2 1.38 186088545 21137 48.38 8610 8960 8610 11280 6080 8680 8803.92 0.76 0 3770 8933 8806 8673 8546 8413 8740 8480 61 2600 500 5380 10 1 12119500 1067 5.22 0.98 12 0.17 1687.00 8943.00 18300 20240527 -51.91 7940 20241209 10.83 10500 -16.19 20250117 8540 3.04 20250311 18300 -51.91 20240527 7940 10.83 20241209 2.20 N 282720 500 60 억 92429 N N 1 N 00 N
12 20250312 141044 57 100.00 KOSDAQ 건설 N N N N N 8860 180 2 2.07 151762665 17246 39.48 8610 8960 8610 11280 6080 8680 8799.88 0.76 0 3862 8933 8806 8673 8546 8413 8740 8480 61 2600 500 5380 10 1 12119500 1074 5.25 0.99 12 0.14 1687.00 8943.00 18300 20240527 -51.58 7940 20241209 11.59 10500 -15.62 20250117 8540 3.75 20250311 18300 -51.58 20240527 7940 11.59 20241209 2.20 N 282720 500 60 억 92429 N N 1 N 00 N