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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
021320/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
20250312,160335,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3990,35,2,0.88,13139455,3300,43.85,3955,4020,3950,5140,2770,3955,3981.65,1.16,0,307,4171,4062,4006,3897,3841,4117,3952,1070,1185,5000,2840,5,1,21400000,854,8.24,0.19,12,0.02,484.00,21323.00,5750,20240408,-30.61,3750,20250203,6.40,4200,-5.00,20250227,3750,6.40,20250203,5750,-30.61,20240408,3750,6.40,20250203,0.00,N,021320,5000,1070 억,,248264,N,N,0,N,00,N
20250312,150336,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4015,60,2,1.52,11047570,2776,36.89,3955,4020,3950,5140,2770,3955,3979.67,1.16,0,250,4171,4062,4006,3897,3841,4117,3952,1070,1185,5000,2840,5,1,21400000,859,8.30,0.19,12,0.01,484.00,21323.00,5750,20240408,-30.17,3750,20250203,7.07,4200,-4.40,20250227,3750,7.07,20250203,5750,-30.17,20240408,3750,7.07,20250203,0.00,N,021320,5000,1070 억,,248264,N,N,0,N,00,N
20250312,140334,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4015,60,2,1.52,11047570,2776,36.89,3955,4020,3950,5140,2770,3955,3979.67,1.16,0,250,4171,4062,4006,3897,3841,4117,3952,1070,1185,5000,2840,5,1,21400000,859,8.30,0.19,12,0.01,484.00,21323.00,5750,20240408,-30.17,3750,20250203,7.07,4200,-4.40,20250227,3750,7.07,20250203,5750,-30.17,20240408,3750,7.07,20250203,0.00,N,021320,5000,1070 억,,248264,N,N,0,N,00,N
20250312,130334,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4015,60,2,1.52,10089775,2537,33.71,3955,4020,3950,5140,2770,3955,3977.05,1.16,0,247,4171,4062,4006,3897,3841,4117,3952,1070,1185,5000,2840,5,1,21400000,859,8.30,0.19,12,0.01,484.00,21323.00,5750,20240408,-30.17,3750,20250203,7.07,4200,-4.40,20250227,3750,7.07,20250203,5750,-30.17,20240408,3750,7.07,20250203,0.00,N,021320,5000,1070 억,,248264,N,N,0,N,00,N
20250312,120335,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4000,45,2,1.14,9596930,2414,32.08,3955,4000,3950,5140,2770,3955,3975.53,1.16,0,246,4171,4062,4006,3897,3841,4117,3952,1070,1185,5000,2840,5,1,21400000,856,8.26,0.19,12,0.01,484.00,21323.00,5750,20240408,-30.43,3750,20250203,6.67,4200,-4.76,20250227,3750,6.67,20250203,5750,-30.43,20240408,3750,6.67,20250203,0.00,N,021320,5000,1070 억,,248264,N,N,0,N,00,N
20250312,110333,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3985,30,2,0.76,5814535,1465,19.47,3955,4000,3950,5140,2770,3955,3968.97,1.16,0,246,4171,4062,4006,3897,3841,4117,3952,1070,1185,5000,2840,5,1,21400000,853,8.23,0.19,12,0.01,484.00,21323.00,5750,20240408,-30.70,3750,20250203,6.27,4200,-5.12,20250227,3750,6.27,20250203,5750,-30.70,20240408,3750,6.27,20250203,0.00,N,021320,5000,1070 억,,248264,N,N,0,N,00,N
20250312,100335,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3990,35,2,0.88,4617675,1165,15.48,3955,4000,3950,5140,2770,3955,3963.67,1.16,0,245,4171,4062,4006,3897,3841,4117,3952,1070,1185,5000,2840,5,1,21400000,854,8.24,0.19,12,0.01,484.00,21323.00,5750,20240408,-30.61,3750,20250203,6.40,4200,-5.00,20250227,3750,6.40,20250203,5750,-30.61,20240408,3750,6.40,20250203,0.00,N,021320,5000,1070 억,,248264,N,N,0,N,00,N
20250312,090336,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3950,-5,5,-0.13,956645,242,3.22,3955,3965,3950,5140,2770,3955,3953.08,1.16,0,53,4171,4062,4006,3897,3841,4117,3952,1070,1185,5000,2840,5,1,21400000,845,8.16,0.19,12,0.00,484.00,21323.00,5750,20240408,-31.30,3750,20250203,5.33,4200,-5.95,20250227,3750,5.33,20250203,5750,-31.30,20240408,3750,5.33,20250203,0.00,N,021320,5000,1070 억,,248264,N,N,0,N,00,N
20250311,160332,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3955,-35,5,-0.88,30050087,7526,81.48,3950,4115,3950,5180,2795,3990,3993.35,1.16,0,41,4103,4046,3998,3941,3893,4042,3937,1070,1190,5000,2870,5,1,21400000,846,8.17,0.19,12,0.04,484.00,21323.00,5750,20240408,-31.22,3750,20250203,5.47,4200,-5.83,20250227,3750,5.47,20250203,5750,-31.22,20240408,3750,5.47,20250203,0.00,N,021320,5000,1070 억,,248223,N,N,0,N,00,N
20250311,150334,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4005,15,2,0.38,28527312,7141,77.31,3950,4115,3950,5180,2795,3990,3994.86,1.16,0,324,4103,4046,3998,3941,3893,4042,3937,1070,1190,5000,2870,5,1,21400000,857,8.27,0.19,12,0.03,484.00,21323.00,5750,20240408,-30.35,3750,20250203,6.80,4200,-4.64,20250227,3750,6.80,20250203,5750,-30.35,20240408,3750,6.80,20250203,0.00,N,021320,5000,1070 억,,248223,N,N,0,N,00,N
20250311,140333,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3990,0,3,0.00,21982337,5502,59.56,3950,4115,3950,5180,2795,3990,3995.34,1.16,0,374,4103,4046,3998,3941,3893,4042,3937,1070,1190,5000,2870,5,1,21400000,854,8.24,0.19,12,0.03,484.00,21323.00,5750,20240408,-30.61,3750,20250203,6.40,4200,-5.00,20250227,3750,6.40,20250203,5750,-30.61,20240408,3750,6.40,20250203,0.00,N,021320,5000,1070 억,,248223,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 20250312 160335 57 100.00 KOSDAQ 건설 N N N N N 3990 35 2 0.88 13139455 3300 43.85 3955 4020 3950 5140 2770 3955 3981.65 1.16 0 307 4171 4062 4006 3897 3841 4117 3952 1070 1185 5000 2840 5 1 21400000 854 8.24 0.19 12 0.02 484.00 21323.00 5750 20240408 -30.61 3750 20250203 6.40 4200 -5.00 20250227 3750 6.40 20250203 5750 -30.61 20240408 3750 6.40 20250203 0.00 N 021320 5000 1070 억 248264 N N 0 N 00 N
3 20250312 150336 57 100.00 KOSDAQ 건설 N N N N N 4015 60 2 1.52 11047570 2776 36.89 3955 4020 3950 5140 2770 3955 3979.67 1.16 0 250 4171 4062 4006 3897 3841 4117 3952 1070 1185 5000 2840 5 1 21400000 859 8.30 0.19 12 0.01 484.00 21323.00 5750 20240408 -30.17 3750 20250203 7.07 4200 -4.40 20250227 3750 7.07 20250203 5750 -30.17 20240408 3750 7.07 20250203 0.00 N 021320 5000 1070 억 248264 N N 0 N 00 N
4 20250312 140334 57 100.00 KOSDAQ 건설 N N N N N 4015 60 2 1.52 11047570 2776 36.89 3955 4020 3950 5140 2770 3955 3979.67 1.16 0 250 4171 4062 4006 3897 3841 4117 3952 1070 1185 5000 2840 5 1 21400000 859 8.30 0.19 12 0.01 484.00 21323.00 5750 20240408 -30.17 3750 20250203 7.07 4200 -4.40 20250227 3750 7.07 20250203 5750 -30.17 20240408 3750 7.07 20250203 0.00 N 021320 5000 1070 억 248264 N N 0 N 00 N
5 20250312 130334 57 100.00 KOSDAQ 건설 N N N N N 4015 60 2 1.52 10089775 2537 33.71 3955 4020 3950 5140 2770 3955 3977.05 1.16 0 247 4171 4062 4006 3897 3841 4117 3952 1070 1185 5000 2840 5 1 21400000 859 8.30 0.19 12 0.01 484.00 21323.00 5750 20240408 -30.17 3750 20250203 7.07 4200 -4.40 20250227 3750 7.07 20250203 5750 -30.17 20240408 3750 7.07 20250203 0.00 N 021320 5000 1070 억 248264 N N 0 N 00 N
6 20250312 120335 57 100.00 KOSDAQ 건설 N N N N N 4000 45 2 1.14 9596930 2414 32.08 3955 4000 3950 5140 2770 3955 3975.53 1.16 0 246 4171 4062 4006 3897 3841 4117 3952 1070 1185 5000 2840 5 1 21400000 856 8.26 0.19 12 0.01 484.00 21323.00 5750 20240408 -30.43 3750 20250203 6.67 4200 -4.76 20250227 3750 6.67 20250203 5750 -30.43 20240408 3750 6.67 20250203 0.00 N 021320 5000 1070 억 248264 N N 0 N 00 N
7 20250312 110333 57 100.00 KOSDAQ 건설 N N N N N 3985 30 2 0.76 5814535 1465 19.47 3955 4000 3950 5140 2770 3955 3968.97 1.16 0 246 4171 4062 4006 3897 3841 4117 3952 1070 1185 5000 2840 5 1 21400000 853 8.23 0.19 12 0.01 484.00 21323.00 5750 20240408 -30.70 3750 20250203 6.27 4200 -5.12 20250227 3750 6.27 20250203 5750 -30.70 20240408 3750 6.27 20250203 0.00 N 021320 5000 1070 억 248264 N N 0 N 00 N
8 20250312 100335 57 100.00 KOSDAQ 건설 N N N N N 3990 35 2 0.88 4617675 1165 15.48 3955 4000 3950 5140 2770 3955 3963.67 1.16 0 245 4171 4062 4006 3897 3841 4117 3952 1070 1185 5000 2840 5 1 21400000 854 8.24 0.19 12 0.01 484.00 21323.00 5750 20240408 -30.61 3750 20250203 6.40 4200 -5.00 20250227 3750 6.40 20250203 5750 -30.61 20240408 3750 6.40 20250203 0.00 N 021320 5000 1070 억 248264 N N 0 N 00 N
9 20250312 090336 57 100.00 KOSDAQ 건설 N N N N N 3950 -5 5 -0.13 956645 242 3.22 3955 3965 3950 5140 2770 3955 3953.08 1.16 0 53 4171 4062 4006 3897 3841 4117 3952 1070 1185 5000 2840 5 1 21400000 845 8.16 0.19 12 0.00 484.00 21323.00 5750 20240408 -31.30 3750 20250203 5.33 4200 -5.95 20250227 3750 5.33 20250203 5750 -31.30 20240408 3750 5.33 20250203 0.00 N 021320 5000 1070 억 248264 N N 0 N 00 N
10 20250311 160332 57 100.00 KOSDAQ 건설 N N N N N 3955 -35 5 -0.88 30050087 7526 81.48 3950 4115 3950 5180 2795 3990 3993.35 1.16 0 41 4103 4046 3998 3941 3893 4042 3937 1070 1190 5000 2870 5 1 21400000 846 8.17 0.19 12 0.04 484.00 21323.00 5750 20240408 -31.22 3750 20250203 5.47 4200 -5.83 20250227 3750 5.47 20250203 5750 -31.22 20240408 3750 5.47 20250203 0.00 N 021320 5000 1070 억 248223 N N 0 N 00 N
11 20250311 150334 57 100.00 KOSDAQ 건설 N N N N N 4005 15 2 0.38 28527312 7141 77.31 3950 4115 3950 5180 2795 3990 3994.86 1.16 0 324 4103 4046 3998 3941 3893 4042 3937 1070 1190 5000 2870 5 1 21400000 857 8.27 0.19 12 0.03 484.00 21323.00 5750 20240408 -30.35 3750 20250203 6.80 4200 -4.64 20250227 3750 6.80 20250203 5750 -30.35 20240408 3750 6.80 20250203 0.00 N 021320 5000 1070 억 248223 N N 0 N 00 N
12 20250311 140333 57 100.00 KOSDAQ 건설 N N N N N 3990 0 3 0.00 21982337 5502 59.56 3950 4115 3950 5180 2795 3990 3995.34 1.16 0 374 4103 4046 3998 3941 3893 4042 3937 1070 1190 5000 2870 5 1 21400000 854 8.24 0.19 12 0.03 484.00 21323.00 5750 20240408 -30.61 3750 20250203 6.40 4200 -5.00 20250227 3750 6.40 20250203 5750 -30.61 20240408 3750 6.40 20250203 0.00 N 021320 5000 1070 억 248223 N N 0 N 00 N