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
042940/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
20250312,160455,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3880,0,3,0.00,12829685,3314,44.73,3875,3880,3850,5040,2720,3880,3871.36,0.00,0,15,3996,3937,3886,3827,3776,3912,3802,199,1160,5000,2320,5,1,3981814,154,0.35,0.13,12,0.08,11033.00,30628.00,18500,20240315,-79.03,3700,20250217,4.86,5060,-23.32,20250114,3700,4.86,20250217,7460,-47.99,20241126,359,980.78,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250312,150455,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3880,0,3,0.00,8503485,2199,29.68,3875,3880,3850,5040,2720,3880,3866.98,0.00,0,15,3996,3937,3886,3827,3776,3912,3802,199,1160,5000,2320,5,1,3981814,154,0.35,0.13,12,0.06,11033.00,30628.00,18500,20240315,-79.03,3700,20250217,4.86,5060,-23.32,20250114,3700,4.86,20250217,7460,-47.99,20241126,359,980.78,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250312,140454,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3855,-25,5,-0.64,5887850,1524,20.57,3875,3880,3850,5040,2720,3880,3863.42,0.00,0,47,3996,3937,3886,3827,3776,3912,3802,199,1160,5000,2320,5,1,3981814,153,0.35,0.13,12,0.04,11033.00,30628.00,18500,20240315,-79.16,3700,20250217,4.19,5060,-23.81,20250114,3700,4.19,20250217,7460,-48.32,20241126,359,973.82,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250312,130455,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3855,-25,5,-0.64,5868575,1519,20.50,3875,3880,3850,5040,2720,3880,3863.45,0.00,0,47,3996,3937,3886,3827,3776,3912,3802,199,1160,5000,2320,5,1,3981814,153,0.35,0.13,12,0.04,11033.00,30628.00,18500,20240315,-79.16,3700,20250217,4.19,5060,-23.81,20250114,3700,4.19,20250217,7460,-48.32,20241126,359,973.82,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250312,120456,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3850,-30,5,-0.77,5228645,1353,18.26,3875,3880,3850,5040,2720,3880,3864.48,0.00,0,47,3996,3937,3886,3827,3776,3912,3802,199,1160,5000,2320,5,1,3981814,153,0.35,0.13,12,0.03,11033.00,30628.00,18500,20240315,-79.19,3700,20250217,4.05,5060,-23.91,20250114,3700,4.05,20250217,7460,-48.39,20241126,359,972.42,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250312,110452,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3860,-20,5,-0.52,3146970,813,10.97,3875,3880,3850,5040,2720,3880,3870.81,0.00,0,9,3996,3937,3886,3827,3776,3912,3802,199,1160,5000,2320,5,1,3981814,154,0.35,0.13,12,0.02,11033.00,30628.00,18500,20240315,-79.14,3700,20250217,4.32,5060,-23.72,20250114,3700,4.32,20250217,7460,-48.26,20241126,359,975.21,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250312,100455,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3860,-20,5,-0.52,2745540,709,9.57,3875,3880,3860,5040,2720,3880,3872.41,0.00,0,8,3996,3937,3886,3827,3776,3912,3802,199,1160,5000,2320,5,1,3981814,154,0.35,0.13,12,0.02,11033.00,30628.00,18500,20240315,-79.14,3700,20250217,4.32,5060,-23.72,20250114,3700,4.32,20250217,7460,-48.26,20241126,359,975.21,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250312,090456,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3880,0,3,0.00,1225580,316,4.27,3875,3880,3875,5040,2720,3880,3878.42,0.00,0,0,3996,3937,3886,3827,3776,3912,3802,199,1160,5000,2320,5,1,3981814,154,0.35,0.13,12,0.01,11033.00,30628.00,18500,20240315,-79.03,3700,20250217,4.86,5060,-23.32,20250114,3700,4.86,20250217,7460,-47.99,20241126,359,980.78,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250311,160450,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3880,-65,5,-1.65,28684675,7409,205.58,3900,3945,3835,5120,2765,3945,3871.60,0.00,0,-196,4028,3986,3953,3911,3878,3970,3895,199,1175,5000,2360,5,1,3981814,154,0.35,0.13,12,0.19,11033.00,30628.00,18500,20240315,-79.03,3700,20250217,4.86,5060,-23.32,20250114,3700,4.86,20250217,7460,-47.99,20241126,359,980.78,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250311,150453,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3880,-65,5,-1.65,23470930,6076,168.59,3900,3945,3835,5120,2765,3945,3862.89,0.00,0,-131,4028,3986,3953,3911,3878,3970,3895,199,1175,5000,2360,5,1,3981814,154,0.35,0.13,12,0.15,11033.00,30628.00,18500,20240315,-79.03,3700,20250217,4.86,5060,-23.32,20250114,3700,4.86,20250217,7460,-47.99,20241126,359,980.78,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250311,140453,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3890,-55,5,-1.39,20824860,5398,149.78,3900,3945,3835,5120,2765,3945,3857.88,0.00,0,-47,4028,3986,3953,3911,3878,3970,3895,199,1175,5000,2360,5,1,3981814,155,0.35,0.13,12,0.14,11033.00,30628.00,18500,20240315,-78.97,3700,20250217,5.14,5060,-23.12,20250114,3700,5.14,20250217,7460,-47.86,20241126,359,983.57,20240313,0.00,N,042940,5000,199 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 20250312 160455 57 100.00 KOSDAQ 건설 N N N N N 3880 0 3 0.00 12829685 3314 44.73 3875 3880 3850 5040 2720 3880 3871.36 0.00 0 15 3996 3937 3886 3827 3776 3912 3802 199 1160 5000 2320 5 1 3981814 154 0.35 0.13 12 0.08 11033.00 30628.00 18500 20240315 -79.03 3700 20250217 4.86 5060 -23.32 20250114 3700 4.86 20250217 7460 -47.99 20241126 359 980.78 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
3 20250312 150455 57 100.00 KOSDAQ 건설 N N N N N 3880 0 3 0.00 8503485 2199 29.68 3875 3880 3850 5040 2720 3880 3866.98 0.00 0 15 3996 3937 3886 3827 3776 3912 3802 199 1160 5000 2320 5 1 3981814 154 0.35 0.13 12 0.06 11033.00 30628.00 18500 20240315 -79.03 3700 20250217 4.86 5060 -23.32 20250114 3700 4.86 20250217 7460 -47.99 20241126 359 980.78 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
4 20250312 140454 57 100.00 KOSDAQ 건설 N N N N N 3855 -25 5 -0.64 5887850 1524 20.57 3875 3880 3850 5040 2720 3880 3863.42 0.00 0 47 3996 3937 3886 3827 3776 3912 3802 199 1160 5000 2320 5 1 3981814 153 0.35 0.13 12 0.04 11033.00 30628.00 18500 20240315 -79.16 3700 20250217 4.19 5060 -23.81 20250114 3700 4.19 20250217 7460 -48.32 20241126 359 973.82 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
5 20250312 130455 57 100.00 KOSDAQ 건설 N N N N N 3855 -25 5 -0.64 5868575 1519 20.50 3875 3880 3850 5040 2720 3880 3863.45 0.00 0 47 3996 3937 3886 3827 3776 3912 3802 199 1160 5000 2320 5 1 3981814 153 0.35 0.13 12 0.04 11033.00 30628.00 18500 20240315 -79.16 3700 20250217 4.19 5060 -23.81 20250114 3700 4.19 20250217 7460 -48.32 20241126 359 973.82 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
6 20250312 120456 57 100.00 KOSDAQ 건설 N N N N N 3850 -30 5 -0.77 5228645 1353 18.26 3875 3880 3850 5040 2720 3880 3864.48 0.00 0 47 3996 3937 3886 3827 3776 3912 3802 199 1160 5000 2320 5 1 3981814 153 0.35 0.13 12 0.03 11033.00 30628.00 18500 20240315 -79.19 3700 20250217 4.05 5060 -23.91 20250114 3700 4.05 20250217 7460 -48.39 20241126 359 972.42 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
7 20250312 110452 57 100.00 KOSDAQ 건설 N N N N N 3860 -20 5 -0.52 3146970 813 10.97 3875 3880 3850 5040 2720 3880 3870.81 0.00 0 9 3996 3937 3886 3827 3776 3912 3802 199 1160 5000 2320 5 1 3981814 154 0.35 0.13 12 0.02 11033.00 30628.00 18500 20240315 -79.14 3700 20250217 4.32 5060 -23.72 20250114 3700 4.32 20250217 7460 -48.26 20241126 359 975.21 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
8 20250312 100455 57 100.00 KOSDAQ 건설 N N N N N 3860 -20 5 -0.52 2745540 709 9.57 3875 3880 3860 5040 2720 3880 3872.41 0.00 0 8 3996 3937 3886 3827 3776 3912 3802 199 1160 5000 2320 5 1 3981814 154 0.35 0.13 12 0.02 11033.00 30628.00 18500 20240315 -79.14 3700 20250217 4.32 5060 -23.72 20250114 3700 4.32 20250217 7460 -48.26 20241126 359 975.21 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
9 20250312 090456 57 100.00 KOSDAQ 건설 N N N N N 3880 0 3 0.00 1225580 316 4.27 3875 3880 3875 5040 2720 3880 3878.42 0.00 0 0 3996 3937 3886 3827 3776 3912 3802 199 1160 5000 2320 5 1 3981814 154 0.35 0.13 12 0.01 11033.00 30628.00 18500 20240315 -79.03 3700 20250217 4.86 5060 -23.32 20250114 3700 4.86 20250217 7460 -47.99 20241126 359 980.78 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
10 20250311 160450 57 100.00 KOSDAQ 건설 N N N N N 3880 -65 5 -1.65 28684675 7409 205.58 3900 3945 3835 5120 2765 3945 3871.60 0.00 0 -196 4028 3986 3953 3911 3878 3970 3895 199 1175 5000 2360 5 1 3981814 154 0.35 0.13 12 0.19 11033.00 30628.00 18500 20240315 -79.03 3700 20250217 4.86 5060 -23.32 20250114 3700 4.86 20250217 7460 -47.99 20241126 359 980.78 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
11 20250311 150453 57 100.00 KOSDAQ 건설 N N N N N 3880 -65 5 -1.65 23470930 6076 168.59 3900 3945 3835 5120 2765 3945 3862.89 0.00 0 -131 4028 3986 3953 3911 3878 3970 3895 199 1175 5000 2360 5 1 3981814 154 0.35 0.13 12 0.15 11033.00 30628.00 18500 20240315 -79.03 3700 20250217 4.86 5060 -23.32 20250114 3700 4.86 20250217 7460 -47.99 20241126 359 980.78 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
12 20250311 140453 57 100.00 KOSDAQ 건설 N N N N N 3890 -55 5 -1.39 20824860 5398 149.78 3900 3945 3835 5120 2765 3945 3857.88 0.00 0 -47 4028 3986 3953 3911 3878 3970 3895 199 1175 5000 2360 5 1 3981814 155 0.35 0.13 12 0.14 11033.00 30628.00 18500 20240315 -78.97 3700 20250217 5.14 5060 -23.12 20250114 3700 5.14 20250217 7460 -47.86 20241126 359 983.57 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N