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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017000/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
20250318,160323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2970,0,3,0.00,46287190,15553,25.14,2970,2995,2960,3860,2080,2970,2976.09,1.34,0,-403,3096,3032,3001,2937,2906,3017,2922,610,890,5000,2010,5,1,11668027,347,4.20,0.33,12,0.13,707.00,8875.00,4280,20240820,-30.61,2170,20240705,36.87,3475,-14.53,20250225,2650,12.08,20250203,4280,-30.61,20240820,2170,36.87,20240705,0.04,N,017000,5000,609 억,,156158,N,N,0,N,00,N
20250318,150325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2985,15,2,0.51,40835845,13720,22.17,2970,2995,2960,3860,2080,2970,2976.37,1.34,0,-401,3096,3032,3001,2937,2906,3017,2922,610,890,5000,2010,5,1,11668027,348,4.22,0.34,12,0.12,707.00,8875.00,4280,20240820,-30.26,2170,20240705,37.56,3475,-14.10,20250225,2650,12.64,20250203,4280,-30.26,20240820,2170,37.56,20240705,0.04,N,017000,5000,609 억,,156158,N,N,0,N,00,N
20250318,140324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2985,15,2,0.51,35209075,11832,19.12,2970,2995,2960,3860,2080,2970,2975.75,1.34,0,-395,3096,3032,3001,2937,2906,3017,2922,610,890,5000,2010,5,1,11668027,348,4.22,0.34,12,0.10,707.00,8875.00,4280,20240820,-30.26,2170,20240705,37.56,3475,-14.10,20250225,2650,12.64,20250203,4280,-30.26,20240820,2170,37.56,20240705,0.04,N,017000,5000,609 억,,156158,N,N,0,N,00,N
20250318,130324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2980,10,2,0.34,29672510,9976,16.12,2970,2995,2960,3860,2080,2970,2974.39,1.34,0,694,3096,3032,3001,2937,2906,3017,2922,610,890,5000,2010,5,1,11668027,348,4.21,0.34,12,0.09,707.00,8875.00,4280,20240820,-30.37,2170,20240705,37.33,3475,-14.24,20250225,2650,12.45,20250203,4280,-30.37,20240820,2170,37.33,20240705,0.04,N,017000,5000,609 억,,156158,N,N,0,N,00,N
20250318,120324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2965,-5,5,-0.17,28812200,9686,15.65,2970,2995,2960,3860,2080,2970,2974.62,1.34,0,696,3096,3032,3001,2937,2906,3017,2922,610,890,5000,2010,5,1,11668027,346,4.19,0.33,12,0.08,707.00,8875.00,4280,20240820,-30.72,2170,20240705,36.64,3475,-14.68,20250225,2650,11.89,20250203,4280,-30.72,20240820,2170,36.64,20240705,0.04,N,017000,5000,609 억,,156158,N,N,0,N,00,N
20250318,110323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2995,25,2,0.84,22404380,7526,12.16,2970,2995,2965,3860,2080,2970,2976.93,1.34,0,489,3096,3032,3001,2937,2906,3017,2922,610,890,5000,2010,5,1,11668027,349,4.24,0.34,12,0.06,707.00,8875.00,4280,20240820,-30.02,2170,20240705,38.02,3475,-13.81,20250225,2650,13.02,20250203,4280,-30.02,20240820,2170,38.02,20240705,0.04,N,017000,5000,609 억,,156158,N,N,0,N,00,N
20250318,100324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2980,10,2,0.34,7265705,2438,3.94,2970,2995,2970,3860,2080,2970,2980.19,1.34,0,-346,3096,3032,3001,2937,2906,3017,2922,610,890,5000,2010,5,1,11668027,348,4.21,0.34,12,0.02,707.00,8875.00,4280,20240820,-30.37,2170,20240705,37.33,3475,-14.24,20250225,2650,12.45,20250203,4280,-30.37,20240820,2170,37.33,20240705,0.04,N,017000,5000,609 억,,156158,N,N,0,N,00,N
20250318,090325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2990,20,2,0.67,1081295,364,0.59,2970,2995,2970,3860,2080,2970,2970.59,1.34,0,-45,3096,3032,3001,2937,2906,3017,2922,610,890,5000,2010,5,1,11668027,349,4.23,0.34,12,0.00,707.00,8875.00,4280,20240820,-30.14,2170,20240705,37.79,3475,-13.96,20250225,2650,12.83,20250203,4280,-30.14,20240820,2170,37.79,20240705,0.04,N,017000,5000,609 억,,156158,N,N,0,N,00,N
20250317,160324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2970,-80,5,-2.62,185045051,61872,232.53,3065,3065,2970,3965,2135,3050,2990.77,1.41,0,-9279,3093,3071,3048,3026,3003,3060,3015,610,915,5000,2070,5,1,11668027,347,4.20,0.33,12,0.53,707.00,8875.00,4280,20240820,-30.61,2170,20240705,36.87,3475,-14.53,20250225,2650,12.08,20250203,4280,-30.61,20240820,2170,36.87,20240705,0.04,N,017000,5000,609 억,,164902,N,N,0,N,00,N
20250317,150323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2980,-70,5,-2.30,182682021,61077,229.54,3065,3065,2970,3965,2135,3050,2991.01,1.41,0,-8771,3093,3071,3048,3026,3003,3060,3015,610,915,5000,2070,5,1,11668027,348,4.21,0.34,12,0.52,707.00,8875.00,4280,20240820,-30.37,2170,20240705,37.33,3475,-14.24,20250225,2650,12.45,20250203,4280,-30.37,20240820,2170,37.33,20240705,0.04,N,017000,5000,609 억,,164902,N,N,0,N,00,N
20250317,140324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2970,-80,5,-2.62,177291650,59264,222.73,3065,3065,2970,3965,2135,3050,2991.56,1.41,0,-8546,3093,3071,3048,3026,3003,3060,3015,610,915,5000,2070,5,1,11668027,347,4.20,0.33,12,0.51,707.00,8875.00,4280,20240820,-30.61,2170,20240705,36.87,3475,-14.53,20250225,2650,12.08,20250203,4280,-30.61,20240820,2170,36.87,20240705,0.04,N,017000,5000,609 억,,164902,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 20250318 160323 57 100.00 KOSDAQ 건설 N N N N N 2970 0 3 0.00 46287190 15553 25.14 2970 2995 2960 3860 2080 2970 2976.09 1.34 0 -403 3096 3032 3001 2937 2906 3017 2922 610 890 5000 2010 5 1 11668027 347 4.20 0.33 12 0.13 707.00 8875.00 4280 20240820 -30.61 2170 20240705 36.87 3475 -14.53 20250225 2650 12.08 20250203 4280 -30.61 20240820 2170 36.87 20240705 0.04 N 017000 5000 609 억 156158 N N 0 N 00 N
3 20250318 150325 57 100.00 KOSDAQ 건설 N N N N N 2985 15 2 0.51 40835845 13720 22.17 2970 2995 2960 3860 2080 2970 2976.37 1.34 0 -401 3096 3032 3001 2937 2906 3017 2922 610 890 5000 2010 5 1 11668027 348 4.22 0.34 12 0.12 707.00 8875.00 4280 20240820 -30.26 2170 20240705 37.56 3475 -14.10 20250225 2650 12.64 20250203 4280 -30.26 20240820 2170 37.56 20240705 0.04 N 017000 5000 609 억 156158 N N 0 N 00 N
4 20250318 140324 57 100.00 KOSDAQ 건설 N N N N N 2985 15 2 0.51 35209075 11832 19.12 2970 2995 2960 3860 2080 2970 2975.75 1.34 0 -395 3096 3032 3001 2937 2906 3017 2922 610 890 5000 2010 5 1 11668027 348 4.22 0.34 12 0.10 707.00 8875.00 4280 20240820 -30.26 2170 20240705 37.56 3475 -14.10 20250225 2650 12.64 20250203 4280 -30.26 20240820 2170 37.56 20240705 0.04 N 017000 5000 609 억 156158 N N 0 N 00 N
5 20250318 130324 57 100.00 KOSDAQ 건설 N N N N N 2980 10 2 0.34 29672510 9976 16.12 2970 2995 2960 3860 2080 2970 2974.39 1.34 0 694 3096 3032 3001 2937 2906 3017 2922 610 890 5000 2010 5 1 11668027 348 4.21 0.34 12 0.09 707.00 8875.00 4280 20240820 -30.37 2170 20240705 37.33 3475 -14.24 20250225 2650 12.45 20250203 4280 -30.37 20240820 2170 37.33 20240705 0.04 N 017000 5000 609 억 156158 N N 0 N 00 N
6 20250318 120324 57 100.00 KOSDAQ 건설 N N N N N 2965 -5 5 -0.17 28812200 9686 15.65 2970 2995 2960 3860 2080 2970 2974.62 1.34 0 696 3096 3032 3001 2937 2906 3017 2922 610 890 5000 2010 5 1 11668027 346 4.19 0.33 12 0.08 707.00 8875.00 4280 20240820 -30.72 2170 20240705 36.64 3475 -14.68 20250225 2650 11.89 20250203 4280 -30.72 20240820 2170 36.64 20240705 0.04 N 017000 5000 609 억 156158 N N 0 N 00 N
7 20250318 110323 57 100.00 KOSDAQ 건설 N N N N N 2995 25 2 0.84 22404380 7526 12.16 2970 2995 2965 3860 2080 2970 2976.93 1.34 0 489 3096 3032 3001 2937 2906 3017 2922 610 890 5000 2010 5 1 11668027 349 4.24 0.34 12 0.06 707.00 8875.00 4280 20240820 -30.02 2170 20240705 38.02 3475 -13.81 20250225 2650 13.02 20250203 4280 -30.02 20240820 2170 38.02 20240705 0.04 N 017000 5000 609 억 156158 N N 0 N 00 N
8 20250318 100324 57 100.00 KOSDAQ 건설 N N N N N 2980 10 2 0.34 7265705 2438 3.94 2970 2995 2970 3860 2080 2970 2980.19 1.34 0 -346 3096 3032 3001 2937 2906 3017 2922 610 890 5000 2010 5 1 11668027 348 4.21 0.34 12 0.02 707.00 8875.00 4280 20240820 -30.37 2170 20240705 37.33 3475 -14.24 20250225 2650 12.45 20250203 4280 -30.37 20240820 2170 37.33 20240705 0.04 N 017000 5000 609 억 156158 N N 0 N 00 N
9 20250318 090325 57 100.00 KOSDAQ 건설 N N N N N 2990 20 2 0.67 1081295 364 0.59 2970 2995 2970 3860 2080 2970 2970.59 1.34 0 -45 3096 3032 3001 2937 2906 3017 2922 610 890 5000 2010 5 1 11668027 349 4.23 0.34 12 0.00 707.00 8875.00 4280 20240820 -30.14 2170 20240705 37.79 3475 -13.96 20250225 2650 12.83 20250203 4280 -30.14 20240820 2170 37.79 20240705 0.04 N 017000 5000 609 억 156158 N N 0 N 00 N
10 20250317 160324 57 100.00 KOSDAQ 건설 N N N N N 2970 -80 5 -2.62 185045051 61872 232.53 3065 3065 2970 3965 2135 3050 2990.77 1.41 0 -9279 3093 3071 3048 3026 3003 3060 3015 610 915 5000 2070 5 1 11668027 347 4.20 0.33 12 0.53 707.00 8875.00 4280 20240820 -30.61 2170 20240705 36.87 3475 -14.53 20250225 2650 12.08 20250203 4280 -30.61 20240820 2170 36.87 20240705 0.04 N 017000 5000 609 억 164902 N N 0 N 00 N
11 20250317 150323 57 100.00 KOSDAQ 건설 N N N N N 2980 -70 5 -2.30 182682021 61077 229.54 3065 3065 2970 3965 2135 3050 2991.01 1.41 0 -8771 3093 3071 3048 3026 3003 3060 3015 610 915 5000 2070 5 1 11668027 348 4.21 0.34 12 0.52 707.00 8875.00 4280 20240820 -30.37 2170 20240705 37.33 3475 -14.24 20250225 2650 12.45 20250203 4280 -30.37 20240820 2170 37.33 20240705 0.04 N 017000 5000 609 억 164902 N N 0 N 00 N
12 20250317 140324 57 100.00 KOSDAQ 건설 N N N N N 2970 -80 5 -2.62 177291650 59264 222.73 3065 3065 2970 3965 2135 3050 2991.56 1.41 0 -8546 3093 3071 3048 3026 3003 3060 3015 610 915 5000 2070 5 1 11668027 347 4.20 0.33 12 0.51 707.00 8875.00 4280 20240820 -30.61 2170 20240705 36.87 3475 -14.53 20250225 2650 12.08 20250203 4280 -30.61 20240820 2170 36.87 20240705 0.04 N 017000 5000 609 억 164902 N N 0 N 00 N