ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
076080/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
20250321,160701,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1263,-38,5,-2.92,58405219,45994,25.16,1301,1305,1262,1691,911,1301,1269.84,0.73,0,4076,1477,1388,1341,1252,1205,1365,1229,113,390,500,850,1,1,22594156,285,-6.19,0.44,12,0.20,-204.00,2862.00,2740,20240314,-53.91,850,20241209,48.59,1532,-17.56,20250109,1045,20.86,20250102,2620,-51.79,20240329,850,48.59,20241209,0.15,N,076080,500,112 억,,164967,N,N,0,N,00,N
20250321,150645,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1265,-36,5,-2.77,51905071,40854,22.34,1301,1305,1262,1691,911,1301,1270.50,0.73,0,1003,1477,1388,1341,1252,1205,1365,1229,113,390,500,850,1,1,22594156,286,-6.20,0.44,12,0.18,-204.00,2862.00,2740,20240314,-53.83,850,20241209,48.82,1532,-17.43,20250109,1045,21.05,20250102,2620,-51.72,20240329,850,48.82,20241209,0.15,N,076080,500,112 억,,164967,N,N,0,N,00,N
20250321,140646,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1271,-30,5,-2.31,48933236,38505,21.06,1301,1305,1262,1691,911,1301,1270.83,0.73,0,1167,1477,1388,1341,1252,1205,1365,1229,113,390,500,850,1,1,22594156,287,-6.23,0.44,12,0.17,-204.00,2862.00,2740,20240314,-53.61,850,20241209,49.53,1532,-17.04,20250109,1045,21.63,20250102,2620,-51.49,20240329,850,49.53,20241209,0.15,N,076080,500,112 억,,164967,N,N,0,N,00,N
20250321,130646,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1273,-28,5,-2.15,45334853,35664,19.51,1301,1305,1262,1691,911,1301,1271.17,0.73,0,2427,1477,1388,1341,1252,1205,1365,1229,113,390,500,850,1,1,22594156,288,-6.24,0.44,12,0.16,-204.00,2862.00,2740,20240314,-53.54,850,20241209,49.76,1532,-16.91,20250109,1045,21.82,20250102,2620,-51.41,20240329,850,49.76,20241209,0.15,N,076080,500,112 억,,164967,N,N,0,N,00,N
20250321,120647,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1277,-24,5,-1.84,45260129,35605,19.47,1301,1305,1262,1691,911,1301,1271.17,0.73,0,2444,1477,1388,1341,1252,1205,1365,1229,113,390,500,850,1,1,22594156,289,-6.26,0.45,12,0.16,-204.00,2862.00,2740,20240314,-53.39,850,20241209,50.24,1532,-16.64,20250109,1045,22.20,20250102,2620,-51.26,20240329,850,50.24,20241209,0.15,N,076080,500,112 억,,164967,N,N,0,N,00,N
20250321,110646,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1277,-24,5,-1.84,40174094,31603,17.28,1301,1305,1262,1691,911,1301,1271.21,0.73,0,2484,1477,1388,1341,1252,1205,1365,1229,113,390,500,850,1,1,22594156,289,-6.26,0.45,12,0.14,-204.00,2862.00,2740,20240314,-53.39,850,20241209,50.24,1532,-16.64,20250109,1045,22.20,20250102,2620,-51.26,20240329,850,50.24,20241209,0.15,N,076080,500,112 억,,164967,N,N,0,N,00,N
20250321,100647,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1280,-21,5,-1.61,21676325,17017,9.31,1301,1305,1262,1691,911,1301,1273.80,0.73,0,1471,1477,1388,1341,1252,1205,1365,1229,113,390,500,850,1,1,22594156,289,-6.27,0.45,12,0.08,-204.00,2862.00,2740,20240314,-53.28,850,20241209,50.59,1532,-16.45,20250109,1045,22.49,20250102,2620,-51.15,20240329,850,50.59,20241209,0.15,N,076080,500,112 억,,164967,N,N,0,N,00,N
20250321,090650,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1297,-4,5,-0.31,297913,229,0.13,1301,1305,1297,1691,911,1301,1300.93,0.73,0,-28,1477,1388,1341,1252,1205,1365,1229,113,390,500,850,1,1,22594156,293,-6.36,0.45,12,0.00,-204.00,2862.00,2740,20240314,-52.66,850,20241209,52.59,1532,-15.34,20250109,1045,24.11,20250102,2620,-50.50,20240329,850,52.59,20241209,0.15,N,076080,500,112 억,,164967,N,N,0,N,00,N
20250320,160939,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1301,-4,5,-0.31,246709732,182832,278.55,1321,1430,1294,1696,914,1305,1349.38,0.76,0,-7071,1343,1323,1309,1289,1275,1317,1283,113,391,500,860,1,1,22594156,294,-6.38,0.45,12,0.81,-204.00,2862.00,2740,20240314,-52.52,850,20241209,53.06,1532,-15.08,20250109,1045,24.50,20250102,2620,-50.34,20240329,850,53.06,20241209,0.16,N,076080,500,112 억,,172000,N,N,0,N,00,N
20250320,150645,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1310,5,2,0.38,244129614,180850,275.53,1321,1430,1294,1696,914,1305,1349.90,0.76,0,-7007,1343,1323,1309,1289,1275,1317,1283,113,391,500,860,1,1,22594156,296,-6.42,0.46,12,0.80,-204.00,2862.00,2740,20240314,-52.19,850,20241209,54.12,1532,-14.49,20250109,1045,25.36,20250102,2620,-50.00,20240329,850,54.12,20241209,0.16,N,076080,500,112 억,,172000,N,N,0,N,00,N
20250320,140647,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1310,5,2,0.38,240115040,177783,270.85,1321,1430,1294,1696,914,1305,1350.61,0.76,0,-8352,1343,1323,1309,1289,1275,1317,1283,113,391,500,860,1,1,22594156,296,-6.42,0.46,12,0.79,-204.00,2862.00,2740,20240314,-52.19,850,20241209,54.12,1532,-14.49,20250109,1045,25.36,20250102,2620,-50.00,20240329,850,54.12,20241209,0.16,N,076080,500,112 억,,172000,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 20250321 160701 57 100.00 KOSDAQ 건설 N N N N N 1263 -38 5 -2.92 58405219 45994 25.16 1301 1305 1262 1691 911 1301 1269.84 0.73 0 4076 1477 1388 1341 1252 1205 1365 1229 113 390 500 850 1 1 22594156 285 -6.19 0.44 12 0.20 -204.00 2862.00 2740 20240314 -53.91 850 20241209 48.59 1532 -17.56 20250109 1045 20.86 20250102 2620 -51.79 20240329 850 48.59 20241209 0.15 N 076080 500 112 억 164967 N N 0 N 00 N
3 20250321 150645 57 100.00 KOSDAQ 건설 N N N N N 1265 -36 5 -2.77 51905071 40854 22.34 1301 1305 1262 1691 911 1301 1270.50 0.73 0 1003 1477 1388 1341 1252 1205 1365 1229 113 390 500 850 1 1 22594156 286 -6.20 0.44 12 0.18 -204.00 2862.00 2740 20240314 -53.83 850 20241209 48.82 1532 -17.43 20250109 1045 21.05 20250102 2620 -51.72 20240329 850 48.82 20241209 0.15 N 076080 500 112 억 164967 N N 0 N 00 N
4 20250321 140646 57 100.00 KOSDAQ 건설 N N N N N 1271 -30 5 -2.31 48933236 38505 21.06 1301 1305 1262 1691 911 1301 1270.83 0.73 0 1167 1477 1388 1341 1252 1205 1365 1229 113 390 500 850 1 1 22594156 287 -6.23 0.44 12 0.17 -204.00 2862.00 2740 20240314 -53.61 850 20241209 49.53 1532 -17.04 20250109 1045 21.63 20250102 2620 -51.49 20240329 850 49.53 20241209 0.15 N 076080 500 112 억 164967 N N 0 N 00 N
5 20250321 130646 57 100.00 KOSDAQ 건설 N N N N N 1273 -28 5 -2.15 45334853 35664 19.51 1301 1305 1262 1691 911 1301 1271.17 0.73 0 2427 1477 1388 1341 1252 1205 1365 1229 113 390 500 850 1 1 22594156 288 -6.24 0.44 12 0.16 -204.00 2862.00 2740 20240314 -53.54 850 20241209 49.76 1532 -16.91 20250109 1045 21.82 20250102 2620 -51.41 20240329 850 49.76 20241209 0.15 N 076080 500 112 억 164967 N N 0 N 00 N
6 20250321 120647 57 100.00 KOSDAQ 건설 N N N N N 1277 -24 5 -1.84 45260129 35605 19.47 1301 1305 1262 1691 911 1301 1271.17 0.73 0 2444 1477 1388 1341 1252 1205 1365 1229 113 390 500 850 1 1 22594156 289 -6.26 0.45 12 0.16 -204.00 2862.00 2740 20240314 -53.39 850 20241209 50.24 1532 -16.64 20250109 1045 22.20 20250102 2620 -51.26 20240329 850 50.24 20241209 0.15 N 076080 500 112 억 164967 N N 0 N 00 N
7 20250321 110646 57 100.00 KOSDAQ 건설 N N N N N 1277 -24 5 -1.84 40174094 31603 17.28 1301 1305 1262 1691 911 1301 1271.21 0.73 0 2484 1477 1388 1341 1252 1205 1365 1229 113 390 500 850 1 1 22594156 289 -6.26 0.45 12 0.14 -204.00 2862.00 2740 20240314 -53.39 850 20241209 50.24 1532 -16.64 20250109 1045 22.20 20250102 2620 -51.26 20240329 850 50.24 20241209 0.15 N 076080 500 112 억 164967 N N 0 N 00 N
8 20250321 100647 57 100.00 KOSDAQ 건설 N N N N N 1280 -21 5 -1.61 21676325 17017 9.31 1301 1305 1262 1691 911 1301 1273.80 0.73 0 1471 1477 1388 1341 1252 1205 1365 1229 113 390 500 850 1 1 22594156 289 -6.27 0.45 12 0.08 -204.00 2862.00 2740 20240314 -53.28 850 20241209 50.59 1532 -16.45 20250109 1045 22.49 20250102 2620 -51.15 20240329 850 50.59 20241209 0.15 N 076080 500 112 억 164967 N N 0 N 00 N
9 20250321 090650 57 100.00 KOSDAQ 건설 N N N N N 1297 -4 5 -0.31 297913 229 0.13 1301 1305 1297 1691 911 1301 1300.93 0.73 0 -28 1477 1388 1341 1252 1205 1365 1229 113 390 500 850 1 1 22594156 293 -6.36 0.45 12 0.00 -204.00 2862.00 2740 20240314 -52.66 850 20241209 52.59 1532 -15.34 20250109 1045 24.11 20250102 2620 -50.50 20240329 850 52.59 20241209 0.15 N 076080 500 112 억 164967 N N 0 N 00 N
10 20250320 160939 57 100.00 KOSDAQ 건설 N N N N N 1301 -4 5 -0.31 246709732 182832 278.55 1321 1430 1294 1696 914 1305 1349.38 0.76 0 -7071 1343 1323 1309 1289 1275 1317 1283 113 391 500 860 1 1 22594156 294 -6.38 0.45 12 0.81 -204.00 2862.00 2740 20240314 -52.52 850 20241209 53.06 1532 -15.08 20250109 1045 24.50 20250102 2620 -50.34 20240329 850 53.06 20241209 0.16 N 076080 500 112 억 172000 N N 0 N 00 N
11 20250320 150645 57 100.00 KOSDAQ 건설 N N N N N 1310 5 2 0.38 244129614 180850 275.53 1321 1430 1294 1696 914 1305 1349.90 0.76 0 -7007 1343 1323 1309 1289 1275 1317 1283 113 391 500 860 1 1 22594156 296 -6.42 0.46 12 0.80 -204.00 2862.00 2740 20240314 -52.19 850 20241209 54.12 1532 -14.49 20250109 1045 25.36 20250102 2620 -50.00 20240329 850 54.12 20241209 0.16 N 076080 500 112 억 172000 N N 0 N 00 N
12 20250320 140647 57 100.00 KOSDAQ 건설 N N N N N 1310 5 2 0.38 240115040 177783 270.85 1321 1430 1294 1696 914 1305 1350.61 0.76 0 -8352 1343 1323 1309 1289 1275 1317 1283 113 391 500 860 1 1 22594156 296 -6.42 0.46 12 0.79 -204.00 2862.00 2740 20240314 -52.19 850 20241209 54.12 1532 -14.49 20250109 1045 25.36 20250102 2620 -50.00 20240329 850 54.12 20241209 0.16 N 076080 500 112 억 172000 N N 0 N 00 N