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
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
20250318,160339,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3990,10,2,0.25,29461839,7350,65.27,4000,4050,3975,5170,2790,3980,4008.41,1.25,0,-78,4133,4056,4018,3941,3903,4037,3922,1070,1190,5000,2860,5,1,21400000,854,5.35,0.16,12,0.03,746.00,24239.00,5750,20240408,-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,,267225,N,N,0,N,00,N
20250318,150342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3985,5,2,0.13,28032379,6992,62.09,4000,4050,3975,5170,2790,3980,4009.21,1.25,0,52,4133,4056,4018,3941,3903,4037,3922,1070,1190,5000,2860,5,1,21400000,853,5.34,0.16,12,0.03,746.00,24239.00,5750,20240408,-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,,267225,N,N,0,N,00,N
20250318,140341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4015,35,2,0.88,25024839,6242,55.43,4000,4050,3975,5170,2790,3980,4009.11,1.25,0,66,4133,4056,4018,3941,3903,4037,3922,1070,1190,5000,2860,5,1,21400000,859,5.38,0.17,12,0.03,746.00,24239.00,5750,20240408,-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,,267225,N,N,0,N,00,N
20250318,130340,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4050,70,2,1.76,21724724,5420,48.13,4000,4050,3975,5170,2790,3980,4008.25,1.25,0,65,4133,4056,4018,3941,3903,4037,3922,1070,1190,5000,2860,5,1,21400000,867,5.43,0.17,12,0.03,746.00,24239.00,5750,20240408,-29.57,3750,20250203,8.00,4200,-3.57,20250227,3750,8.00,20250203,5750,-29.57,20240408,3750,8.00,20250203,0.00,N,021320,5000,1070 억,,267225,N,N,0,N,00,N
20250318,120340,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4040,60,2,1.51,18983837,4742,42.11,4000,4040,3975,5170,2790,3980,4003.34,1.25,0,107,4133,4056,4018,3941,3903,4037,3922,1070,1190,5000,2860,5,1,21400000,865,5.42,0.17,12,0.02,746.00,24239.00,5750,20240408,-29.74,3750,20250203,7.73,4200,-3.81,20250227,3750,7.73,20250203,5750,-29.74,20240408,3750,7.73,20250203,0.00,N,021320,5000,1070 억,,267225,N,N,0,N,00,N
20250318,110339,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4000,20,2,0.50,15441642,3862,34.30,4000,4035,3975,5170,2790,3980,3998.35,1.25,0,211,4133,4056,4018,3941,3903,4037,3922,1070,1190,5000,2860,5,1,21400000,856,5.36,0.17,12,0.02,746.00,24239.00,5750,20240408,-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,,267225,N,N,0,N,00,N
20250318,100341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4022,42,2,1.06,5604699,1399,12.42,4000,4035,3985,5170,2790,3980,4006.22,1.25,0,-37,4133,4056,4018,3941,3903,4037,3922,1070,1190,5000,2860,5,1,21400000,861,5.39,0.17,12,0.01,746.00,24239.00,5750,20240408,-30.05,3750,20250203,7.25,4200,-4.24,20250227,3750,7.25,20250203,5750,-30.05,20240408,3750,7.25,20250203,0.00,N,021320,5000,1070 억,,267225,N,N,0,N,00,N
20250318,090341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3985,5,2,0.13,1391810,348,3.09,4000,4005,3985,5170,2790,3980,3999.45,1.25,0,-34,4133,4056,4018,3941,3903,4037,3922,1070,1190,5000,2860,5,1,21400000,853,5.34,0.16,12,0.00,746.00,24239.00,5750,20240408,-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,,267225,N,N,0,N,00,N
20250317,160340,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3980,-65,5,-1.61,45268855,11261,233.24,4090,4095,3980,5250,2835,4045,4020.36,1.24,0,2139,4141,4092,4021,3972,3901,4117,3997,1070,1205,5000,2910,5,1,21400000,852,8.22,0.19,12,0.05,484.00,21323.00,5750,20240408,-30.78,3750,20250203,6.13,4200,-5.24,20250227,3750,6.13,20250203,5750,-30.78,20240408,3750,6.13,20250203,0.00,N,021320,5000,1070 억,,265086,N,N,0,N,00,N
20250317,150339,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4050,5,2,0.12,26016915,6427,133.12,4090,4095,4005,5250,2835,4045,4048.07,1.24,0,1229,4141,4092,4021,3972,3901,4117,3997,1070,1205,5000,2910,5,1,21400000,867,8.37,0.19,12,0.03,484.00,21323.00,5750,20240408,-29.57,3750,20250203,8.00,4200,-3.57,20250227,3750,8.00,20250203,5750,-29.57,20240408,3750,8.00,20250203,0.00,N,021320,5000,1070 억,,265086,N,N,0,N,00,N
20250317,140340,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4050,5,2,0.12,20806785,5143,106.52,4090,4095,4005,5250,2835,4045,4045.65,1.24,0,926,4141,4092,4021,3972,3901,4117,3997,1070,1205,5000,2910,5,1,21400000,867,8.37,0.19,12,0.02,484.00,21323.00,5750,20240408,-29.57,3750,20250203,8.00,4200,-3.57,20250227,3750,8.00,20250203,5750,-29.57,20240408,3750,8.00,20250203,0.00,N,021320,5000,1070 억,,265086,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 160339 57 100.00 KOSDAQ 건설 N N N N N 3990 10 2 0.25 29461839 7350 65.27 4000 4050 3975 5170 2790 3980 4008.41 1.25 0 -78 4133 4056 4018 3941 3903 4037 3922 1070 1190 5000 2860 5 1 21400000 854 5.35 0.16 12 0.03 746.00 24239.00 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 267225 N N 0 N 00 N
3 20250318 150342 57 100.00 KOSDAQ 건설 N N N N N 3985 5 2 0.13 28032379 6992 62.09 4000 4050 3975 5170 2790 3980 4009.21 1.25 0 52 4133 4056 4018 3941 3903 4037 3922 1070 1190 5000 2860 5 1 21400000 853 5.34 0.16 12 0.03 746.00 24239.00 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 267225 N N 0 N 00 N
4 20250318 140341 57 100.00 KOSDAQ 건설 N N N N N 4015 35 2 0.88 25024839 6242 55.43 4000 4050 3975 5170 2790 3980 4009.11 1.25 0 66 4133 4056 4018 3941 3903 4037 3922 1070 1190 5000 2860 5 1 21400000 859 5.38 0.17 12 0.03 746.00 24239.00 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 267225 N N 0 N 00 N
5 20250318 130340 57 100.00 KOSDAQ 건설 N N N N N 4050 70 2 1.76 21724724 5420 48.13 4000 4050 3975 5170 2790 3980 4008.25 1.25 0 65 4133 4056 4018 3941 3903 4037 3922 1070 1190 5000 2860 5 1 21400000 867 5.43 0.17 12 0.03 746.00 24239.00 5750 20240408 -29.57 3750 20250203 8.00 4200 -3.57 20250227 3750 8.00 20250203 5750 -29.57 20240408 3750 8.00 20250203 0.00 N 021320 5000 1070 억 267225 N N 0 N 00 N
6 20250318 120340 57 100.00 KOSDAQ 건설 N N N N N 4040 60 2 1.51 18983837 4742 42.11 4000 4040 3975 5170 2790 3980 4003.34 1.25 0 107 4133 4056 4018 3941 3903 4037 3922 1070 1190 5000 2860 5 1 21400000 865 5.42 0.17 12 0.02 746.00 24239.00 5750 20240408 -29.74 3750 20250203 7.73 4200 -3.81 20250227 3750 7.73 20250203 5750 -29.74 20240408 3750 7.73 20250203 0.00 N 021320 5000 1070 억 267225 N N 0 N 00 N
7 20250318 110339 57 100.00 KOSDAQ 건설 N N N N N 4000 20 2 0.50 15441642 3862 34.30 4000 4035 3975 5170 2790 3980 3998.35 1.25 0 211 4133 4056 4018 3941 3903 4037 3922 1070 1190 5000 2860 5 1 21400000 856 5.36 0.17 12 0.02 746.00 24239.00 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 267225 N N 0 N 00 N
8 20250318 100341 57 100.00 KOSDAQ 건설 N N N N N 4022 42 2 1.06 5604699 1399 12.42 4000 4035 3985 5170 2790 3980 4006.22 1.25 0 -37 4133 4056 4018 3941 3903 4037 3922 1070 1190 5000 2860 5 1 21400000 861 5.39 0.17 12 0.01 746.00 24239.00 5750 20240408 -30.05 3750 20250203 7.25 4200 -4.24 20250227 3750 7.25 20250203 5750 -30.05 20240408 3750 7.25 20250203 0.00 N 021320 5000 1070 억 267225 N N 0 N 00 N
9 20250318 090341 57 100.00 KOSDAQ 건설 N N N N N 3985 5 2 0.13 1391810 348 3.09 4000 4005 3985 5170 2790 3980 3999.45 1.25 0 -34 4133 4056 4018 3941 3903 4037 3922 1070 1190 5000 2860 5 1 21400000 853 5.34 0.16 12 0.00 746.00 24239.00 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 267225 N N 0 N 00 N
10 20250317 160340 57 100.00 KOSDAQ 건설 N N N N N 3980 -65 5 -1.61 45268855 11261 233.24 4090 4095 3980 5250 2835 4045 4020.36 1.24 0 2139 4141 4092 4021 3972 3901 4117 3997 1070 1205 5000 2910 5 1 21400000 852 8.22 0.19 12 0.05 484.00 21323.00 5750 20240408 -30.78 3750 20250203 6.13 4200 -5.24 20250227 3750 6.13 20250203 5750 -30.78 20240408 3750 6.13 20250203 0.00 N 021320 5000 1070 억 265086 N N 0 N 00 N
11 20250317 150339 57 100.00 KOSDAQ 건설 N N N N N 4050 5 2 0.12 26016915 6427 133.12 4090 4095 4005 5250 2835 4045 4048.07 1.24 0 1229 4141 4092 4021 3972 3901 4117 3997 1070 1205 5000 2910 5 1 21400000 867 8.37 0.19 12 0.03 484.00 21323.00 5750 20240408 -29.57 3750 20250203 8.00 4200 -3.57 20250227 3750 8.00 20250203 5750 -29.57 20240408 3750 8.00 20250203 0.00 N 021320 5000 1070 억 265086 N N 0 N 00 N
12 20250317 140340 57 100.00 KOSDAQ 건설 N N N N N 4050 5 2 0.12 20806785 5143 106.52 4090 4095 4005 5250 2835 4045 4045.65 1.24 0 926 4141 4092 4021 3972 3901 4117 3997 1070 1205 5000 2910 5 1 21400000 867 8.37 0.19 12 0.02 484.00 21323.00 5750 20240408 -29.57 3750 20250203 8.00 4200 -3.57 20250227 3750 8.00 20250203 5750 -29.57 20240408 3750 8.00 20250203 0.00 N 021320 5000 1070 억 265086 N N 0 N 00 N