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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160621,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1105,5,2,0.45,41367507,37337,88.67,1095,1149,1095,1430,770,1100,1107.95,0.75,0,310,1201,1150,1125,1074,1049,1138,1062,113,330,500,720,1,1,22594156,250,-5.42,0.39,12,0.17,-204.00,2862.00,2740,20240314,-59.67,850,20241209,30.00,1532,-27.87,20250109,1045,5.74,20250102,2740,-59.67,20240314,850,30.00,20241209,0.42,N,076080,500,112 억,,169872,N,N,0,N,00,N
20250307,150624,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1108,8,2,0.73,39669200,35796,85.01,1095,1149,1095,1430,770,1100,1108.20,0.75,0,316,1201,1150,1125,1074,1049,1138,1062,113,330,500,720,1,1,22594156,250,-5.43,0.39,12,0.16,-204.00,2862.00,2740,20240314,-59.56,850,20241209,30.35,1532,-27.68,20250109,1045,6.03,20250102,2740,-59.56,20240314,850,30.35,20241209,0.42,N,076080,500,112 억,,169872,N,N,0,N,00,N
20250307,140622,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1108,8,2,0.73,27306719,24570,58.35,1095,1149,1095,1430,770,1100,1111.38,0.75,0,1561,1201,1150,1125,1074,1049,1138,1062,113,330,500,720,1,1,22594156,250,-5.43,0.39,12,0.11,-204.00,2862.00,2740,20240314,-59.56,850,20241209,30.35,1532,-27.68,20250109,1045,6.03,20250102,2740,-59.56,20240314,850,30.35,20241209,0.42,N,076080,500,112 억,,169872,N,N,0,N,00,N
20250307,130623,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1114,14,2,1.27,23880057,21467,50.98,1095,1149,1095,1430,770,1100,1112.41,0.75,0,933,1201,1150,1125,1074,1049,1138,1062,113,330,500,720,1,1,22594156,252,-5.46,0.39,12,0.10,-204.00,2862.00,2740,20240314,-59.34,850,20241209,31.06,1532,-27.28,20250109,1045,6.60,20250102,2740,-59.34,20240314,850,31.06,20241209,0.42,N,076080,500,112 억,,169872,N,N,0,N,00,N
20250307,120624,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1115,15,2,1.36,23625831,21238,50.44,1095,1149,1095,1430,770,1100,1112.43,0.75,0,934,1201,1150,1125,1074,1049,1138,1062,113,330,500,720,1,1,22594156,252,-5.47,0.39,12,0.09,-204.00,2862.00,2740,20240314,-59.31,850,20241209,31.18,1532,-27.22,20250109,1045,6.70,20250102,2740,-59.31,20240314,850,31.18,20241209,0.42,N,076080,500,112 억,,169872,N,N,0,N,00,N
20250307,110622,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1115,15,2,1.36,21074708,18944,44.99,1095,1149,1095,1430,770,1100,1112.47,0.75,0,1868,1201,1150,1125,1074,1049,1138,1062,113,330,500,720,1,1,22594156,252,-5.47,0.39,12,0.08,-204.00,2862.00,2740,20240314,-59.31,850,20241209,31.18,1532,-27.22,20250109,1045,6.70,20250102,2740,-59.31,20240314,850,31.18,20241209,0.42,N,076080,500,112 억,,169872,N,N,0,N,00,N
20250307,100620,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1105,5,2,0.45,18308001,16448,39.06,1095,1149,1095,1430,770,1100,1113.08,0.75,0,1624,1201,1150,1125,1074,1049,1138,1062,113,330,500,720,1,1,22594156,250,-5.42,0.39,12,0.07,-204.00,2862.00,2740,20240314,-59.67,850,20241209,30.00,1532,-27.87,20250109,1045,5.74,20250102,2740,-59.67,20240314,850,30.00,20241209,0.42,N,076080,500,112 억,,169872,N,N,0,N,00,N
20250307,090624,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1116,16,2,1.45,13509661,12127,28.80,1095,1149,1095,1430,770,1100,1114.02,0.75,0,1630,1201,1150,1125,1074,1049,1138,1062,113,330,500,720,1,1,22594156,252,-5.47,0.39,12,0.05,-204.00,2862.00,2740,20240314,-59.27,850,20241209,31.29,1532,-27.15,20250109,1045,6.79,20250102,2740,-59.27,20240314,850,31.29,20241209,0.42,N,076080,500,112 억,,169872,N,N,0,N,00,N
20250306,160619,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1100,-59,5,-5.09,45744053,39961,101.37,1170,1176,1100,1506,812,1159,1145.46,0.76,0,-2681,1199,1179,1159,1139,1119,1169,1129,113,347,500,760,1,1,22594156,249,-5.39,0.38,12,0.18,-204.00,2862.00,2740,20240314,-59.85,850,20241209,29.41,1532,-28.20,20250109,1045,5.26,20250102,2740,-59.85,20240314,850,29.41,20241209,0.42,N,076080,500,112 억,,172488,N,N,0,N,00,N
20250306,150618,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1145,-14,5,-1.21,34686992,30046,76.22,1170,1176,1135,1506,812,1159,1154.46,0.76,0,-696,1199,1179,1159,1139,1119,1169,1129,113,347,500,760,1,1,22594156,259,-5.61,0.40,12,0.13,-204.00,2862.00,2740,20240314,-58.21,850,20241209,34.71,1532,-25.26,20250109,1045,9.57,20250102,2740,-58.21,20240314,850,34.71,20241209,0.42,N,076080,500,112 억,,172488,N,N,0,N,00,N
20250306,140617,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1157,-2,5,-0.17,21631099,18602,47.19,1170,1176,1144,1506,812,1159,1162.84,0.76,0,-3525,1199,1179,1159,1139,1119,1169,1129,113,347,500,760,1,1,22594156,261,-5.67,0.40,12,0.08,-204.00,2862.00,2740,20240314,-57.77,850,20241209,36.12,1532,-24.48,20250109,1045,10.72,20250102,2740,-57.77,20240314,850,36.12,20241209,0.42,N,076080,500,112 억,,172488,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 20250307 160621 57 100.00 KOSDAQ 건설 N N N N N 1105 5 2 0.45 41367507 37337 88.67 1095 1149 1095 1430 770 1100 1107.95 0.75 0 310 1201 1150 1125 1074 1049 1138 1062 113 330 500 720 1 1 22594156 250 -5.42 0.39 12 0.17 -204.00 2862.00 2740 20240314 -59.67 850 20241209 30.00 1532 -27.87 20250109 1045 5.74 20250102 2740 -59.67 20240314 850 30.00 20241209 0.42 N 076080 500 112 억 169872 N N 0 N 00 N
3 20250307 150624 57 100.00 KOSDAQ 건설 N N N N N 1108 8 2 0.73 39669200 35796 85.01 1095 1149 1095 1430 770 1100 1108.20 0.75 0 316 1201 1150 1125 1074 1049 1138 1062 113 330 500 720 1 1 22594156 250 -5.43 0.39 12 0.16 -204.00 2862.00 2740 20240314 -59.56 850 20241209 30.35 1532 -27.68 20250109 1045 6.03 20250102 2740 -59.56 20240314 850 30.35 20241209 0.42 N 076080 500 112 억 169872 N N 0 N 00 N
4 20250307 140622 57 100.00 KOSDAQ 건설 N N N N N 1108 8 2 0.73 27306719 24570 58.35 1095 1149 1095 1430 770 1100 1111.38 0.75 0 1561 1201 1150 1125 1074 1049 1138 1062 113 330 500 720 1 1 22594156 250 -5.43 0.39 12 0.11 -204.00 2862.00 2740 20240314 -59.56 850 20241209 30.35 1532 -27.68 20250109 1045 6.03 20250102 2740 -59.56 20240314 850 30.35 20241209 0.42 N 076080 500 112 억 169872 N N 0 N 00 N
5 20250307 130623 57 100.00 KOSDAQ 건설 N N N N N 1114 14 2 1.27 23880057 21467 50.98 1095 1149 1095 1430 770 1100 1112.41 0.75 0 933 1201 1150 1125 1074 1049 1138 1062 113 330 500 720 1 1 22594156 252 -5.46 0.39 12 0.10 -204.00 2862.00 2740 20240314 -59.34 850 20241209 31.06 1532 -27.28 20250109 1045 6.60 20250102 2740 -59.34 20240314 850 31.06 20241209 0.42 N 076080 500 112 억 169872 N N 0 N 00 N
6 20250307 120624 57 100.00 KOSDAQ 건설 N N N N N 1115 15 2 1.36 23625831 21238 50.44 1095 1149 1095 1430 770 1100 1112.43 0.75 0 934 1201 1150 1125 1074 1049 1138 1062 113 330 500 720 1 1 22594156 252 -5.47 0.39 12 0.09 -204.00 2862.00 2740 20240314 -59.31 850 20241209 31.18 1532 -27.22 20250109 1045 6.70 20250102 2740 -59.31 20240314 850 31.18 20241209 0.42 N 076080 500 112 억 169872 N N 0 N 00 N
7 20250307 110622 57 100.00 KOSDAQ 건설 N N N N N 1115 15 2 1.36 21074708 18944 44.99 1095 1149 1095 1430 770 1100 1112.47 0.75 0 1868 1201 1150 1125 1074 1049 1138 1062 113 330 500 720 1 1 22594156 252 -5.47 0.39 12 0.08 -204.00 2862.00 2740 20240314 -59.31 850 20241209 31.18 1532 -27.22 20250109 1045 6.70 20250102 2740 -59.31 20240314 850 31.18 20241209 0.42 N 076080 500 112 억 169872 N N 0 N 00 N
8 20250307 100620 57 100.00 KOSDAQ 건설 N N N N N 1105 5 2 0.45 18308001 16448 39.06 1095 1149 1095 1430 770 1100 1113.08 0.75 0 1624 1201 1150 1125 1074 1049 1138 1062 113 330 500 720 1 1 22594156 250 -5.42 0.39 12 0.07 -204.00 2862.00 2740 20240314 -59.67 850 20241209 30.00 1532 -27.87 20250109 1045 5.74 20250102 2740 -59.67 20240314 850 30.00 20241209 0.42 N 076080 500 112 억 169872 N N 0 N 00 N
9 20250307 090624 57 100.00 KOSDAQ 건설 N N N N N 1116 16 2 1.45 13509661 12127 28.80 1095 1149 1095 1430 770 1100 1114.02 0.75 0 1630 1201 1150 1125 1074 1049 1138 1062 113 330 500 720 1 1 22594156 252 -5.47 0.39 12 0.05 -204.00 2862.00 2740 20240314 -59.27 850 20241209 31.29 1532 -27.15 20250109 1045 6.79 20250102 2740 -59.27 20240314 850 31.29 20241209 0.42 N 076080 500 112 억 169872 N N 0 N 00 N
10 20250306 160619 57 100.00 KOSDAQ 건설 N N N N N 1100 -59 5 -5.09 45744053 39961 101.37 1170 1176 1100 1506 812 1159 1145.46 0.76 0 -2681 1199 1179 1159 1139 1119 1169 1129 113 347 500 760 1 1 22594156 249 -5.39 0.38 12 0.18 -204.00 2862.00 2740 20240314 -59.85 850 20241209 29.41 1532 -28.20 20250109 1045 5.26 20250102 2740 -59.85 20240314 850 29.41 20241209 0.42 N 076080 500 112 억 172488 N N 0 N 00 N
11 20250306 150618 57 100.00 KOSDAQ 건설 N N N N N 1145 -14 5 -1.21 34686992 30046 76.22 1170 1176 1135 1506 812 1159 1154.46 0.76 0 -696 1199 1179 1159 1139 1119 1169 1129 113 347 500 760 1 1 22594156 259 -5.61 0.40 12 0.13 -204.00 2862.00 2740 20240314 -58.21 850 20241209 34.71 1532 -25.26 20250109 1045 9.57 20250102 2740 -58.21 20240314 850 34.71 20241209 0.42 N 076080 500 112 억 172488 N N 0 N 00 N
12 20250306 140617 57 100.00 KOSDAQ 건설 N N N N N 1157 -2 5 -0.17 21631099 18602 47.19 1170 1176 1144 1506 812 1159 1162.84 0.76 0 -3525 1199 1179 1159 1139 1119 1169 1129 113 347 500 760 1 1 22594156 261 -5.67 0.40 12 0.08 -204.00 2862.00 2740 20240314 -57.77 850 20241209 36.12 1532 -24.48 20250109 1045 10.72 20250102 2740 -57.77 20240314 850 36.12 20241209 0.42 N 076080 500 112 억 172488 N N 0 N 00 N