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
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
20250318,160502,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3770,35,2,0.94,34983570,9166,94.29,3735,3870,3735,4855,2615,3735,3816.67,0.00,0,-274,3901,3817,3776,3692,3651,3797,3672,199,1120,5000,2240,5,1,3981814,150,0.34,0.12,12,0.23,11033.00,30628.00,18500,20240315,-79.62,3700,20250217,1.89,5060,-25.49,20250114,3700,1.89,20250217,7460,-49.46,20241126,394,856.85,20240422,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250318,150505,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3820,85,2,2.28,32181745,8427,86.69,3735,3870,3735,4855,2615,3735,3818.89,0.00,0,-247,3901,3817,3776,3692,3651,3797,3672,199,1120,5000,2240,5,1,3981814,152,0.35,0.12,12,0.21,11033.00,30628.00,18500,20240315,-79.35,3700,20250217,3.24,5060,-24.51,20250114,3700,3.24,20250217,7460,-48.79,20241126,394,869.54,20240422,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250318,140504,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3810,75,2,2.01,27364775,7168,73.74,3735,3870,3735,4855,2615,3735,3817.63,0.00,0,-192,3901,3817,3776,3692,3651,3797,3672,199,1120,5000,2240,5,1,3981814,152,0.35,0.12,12,0.18,11033.00,30628.00,18500,20240315,-79.41,3700,20250217,2.97,5060,-24.70,20250114,3700,2.97,20250217,7460,-48.93,20241126,394,867.01,20240422,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250318,130502,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3870,135,2,3.61,18132215,4746,48.82,3735,3870,3735,4855,2615,3735,3820.53,0.00,0,-223,3901,3817,3776,3692,3651,3797,3672,199,1120,5000,2240,5,1,3981814,154,0.35,0.13,12,0.12,11033.00,30628.00,18500,20240315,-79.08,3700,20250217,4.59,5060,-23.52,20250114,3700,4.59,20250217,7460,-48.12,20241126,394,882.23,20240422,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250318,120502,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3815,80,2,2.14,13175370,3459,35.58,3735,3850,3735,4855,2615,3735,3809.01,0.00,0,-271,3901,3817,3776,3692,3651,3797,3672,199,1120,5000,2240,5,1,3981814,152,0.35,0.12,12,0.09,11033.00,30628.00,18500,20240315,-79.38,3700,20250217,3.11,5060,-24.60,20250114,3700,3.11,20250217,7460,-48.86,20241126,394,868.27,20240422,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250318,110501,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3810,75,2,2.01,13163925,3456,35.55,3735,3850,3735,4855,2615,3735,3809.01,0.00,0,-270,3901,3817,3776,3692,3651,3797,3672,199,1120,5000,2240,5,1,3981814,152,0.35,0.12,12,0.09,11033.00,30628.00,18500,20240315,-79.41,3700,20250217,2.97,5060,-24.70,20250114,3700,2.97,20250217,7460,-48.93,20241126,394,867.01,20240422,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250318,100503,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3830,95,2,2.54,7422695,1950,20.06,3735,3850,3735,4855,2615,3735,3806.51,0.00,0,-85,3901,3817,3776,3692,3651,3797,3672,199,1120,5000,2240,5,1,3981814,153,0.35,0.13,12,0.05,11033.00,30628.00,18500,20240315,-79.30,3700,20250217,3.51,5060,-24.31,20250114,3700,3.51,20250217,7460,-48.66,20241126,394,872.08,20240422,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250318,090504,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3780,45,2,1.20,1622970,433,4.45,3735,3825,3735,4855,2615,3735,3748.20,0.00,0,-8,3901,3817,3776,3692,3651,3797,3672,199,1120,5000,2240,5,1,3981814,151,0.34,0.12,12,0.01,11033.00,30628.00,18500,20240315,-79.57,3700,20250217,2.16,5060,-25.30,20250114,3700,2.16,20250217,7460,-49.33,20241126,394,859.39,20240422,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250317,160501,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3735,-125,5,-3.24,37291435,9721,262.66,3860,3860,3735,5010,2705,3860,3836.17,0.00,0,289,3983,3921,3888,3826,3793,3905,3810,199,1150,5000,2310,5,1,3981814,149,0.34,0.12,12,0.24,11033.00,30628.00,18500,20240315,-79.81,3700,20250217,0.95,5060,-26.19,20250114,3700,0.95,20250217,7460,-49.93,20241126,394,847.97,20240422,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250317,150501,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3745,-115,5,-2.98,35589615,9266,250.36,3860,3860,3735,5010,2705,3860,3840.88,0.00,0,456,3983,3921,3888,3826,3793,3905,3810,199,1150,5000,2310,5,1,3981814,149,0.34,0.12,12,0.23,11033.00,30628.00,18500,20240315,-79.76,3700,20250217,1.22,5060,-25.99,20250114,3700,1.22,20250217,7460,-49.80,20241126,394,850.51,20240422,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250317,140502,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3770,-90,5,-2.33,32549545,8456,228.48,3860,3860,3770,5010,2705,3860,3849.28,0.00,0,368,3983,3921,3888,3826,3793,3905,3810,199,1150,5000,2310,5,1,3981814,150,0.34,0.12,12,0.21,11033.00,30628.00,18500,20240315,-79.62,3700,20250217,1.89,5060,-25.49,20250114,3700,1.89,20250217,7460,-49.46,20241126,394,856.85,20240422,0.00,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 20250318 160502 57 100.00 KOSDAQ 건설 N N N N N 3770 35 2 0.94 34983570 9166 94.29 3735 3870 3735 4855 2615 3735 3816.67 0.00 0 -274 3901 3817 3776 3692 3651 3797 3672 199 1120 5000 2240 5 1 3981814 150 0.34 0.12 12 0.23 11033.00 30628.00 18500 20240315 -79.62 3700 20250217 1.89 5060 -25.49 20250114 3700 1.89 20250217 7460 -49.46 20241126 394 856.85 20240422 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
3 20250318 150505 57 100.00 KOSDAQ 건설 N N N N N 3820 85 2 2.28 32181745 8427 86.69 3735 3870 3735 4855 2615 3735 3818.89 0.00 0 -247 3901 3817 3776 3692 3651 3797 3672 199 1120 5000 2240 5 1 3981814 152 0.35 0.12 12 0.21 11033.00 30628.00 18500 20240315 -79.35 3700 20250217 3.24 5060 -24.51 20250114 3700 3.24 20250217 7460 -48.79 20241126 394 869.54 20240422 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
4 20250318 140504 57 100.00 KOSDAQ 건설 N N N N N 3810 75 2 2.01 27364775 7168 73.74 3735 3870 3735 4855 2615 3735 3817.63 0.00 0 -192 3901 3817 3776 3692 3651 3797 3672 199 1120 5000 2240 5 1 3981814 152 0.35 0.12 12 0.18 11033.00 30628.00 18500 20240315 -79.41 3700 20250217 2.97 5060 -24.70 20250114 3700 2.97 20250217 7460 -48.93 20241126 394 867.01 20240422 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
5 20250318 130502 57 100.00 KOSDAQ 건설 N N N N N 3870 135 2 3.61 18132215 4746 48.82 3735 3870 3735 4855 2615 3735 3820.53 0.00 0 -223 3901 3817 3776 3692 3651 3797 3672 199 1120 5000 2240 5 1 3981814 154 0.35 0.13 12 0.12 11033.00 30628.00 18500 20240315 -79.08 3700 20250217 4.59 5060 -23.52 20250114 3700 4.59 20250217 7460 -48.12 20241126 394 882.23 20240422 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
6 20250318 120502 57 100.00 KOSDAQ 건설 N N N N N 3815 80 2 2.14 13175370 3459 35.58 3735 3850 3735 4855 2615 3735 3809.01 0.00 0 -271 3901 3817 3776 3692 3651 3797 3672 199 1120 5000 2240 5 1 3981814 152 0.35 0.12 12 0.09 11033.00 30628.00 18500 20240315 -79.38 3700 20250217 3.11 5060 -24.60 20250114 3700 3.11 20250217 7460 -48.86 20241126 394 868.27 20240422 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
7 20250318 110501 57 100.00 KOSDAQ 건설 N N N N N 3810 75 2 2.01 13163925 3456 35.55 3735 3850 3735 4855 2615 3735 3809.01 0.00 0 -270 3901 3817 3776 3692 3651 3797 3672 199 1120 5000 2240 5 1 3981814 152 0.35 0.12 12 0.09 11033.00 30628.00 18500 20240315 -79.41 3700 20250217 2.97 5060 -24.70 20250114 3700 2.97 20250217 7460 -48.93 20241126 394 867.01 20240422 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
8 20250318 100503 57 100.00 KOSDAQ 건설 N N N N N 3830 95 2 2.54 7422695 1950 20.06 3735 3850 3735 4855 2615 3735 3806.51 0.00 0 -85 3901 3817 3776 3692 3651 3797 3672 199 1120 5000 2240 5 1 3981814 153 0.35 0.13 12 0.05 11033.00 30628.00 18500 20240315 -79.30 3700 20250217 3.51 5060 -24.31 20250114 3700 3.51 20250217 7460 -48.66 20241126 394 872.08 20240422 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
9 20250318 090504 57 100.00 KOSDAQ 건설 N N N N N 3780 45 2 1.20 1622970 433 4.45 3735 3825 3735 4855 2615 3735 3748.20 0.00 0 -8 3901 3817 3776 3692 3651 3797 3672 199 1120 5000 2240 5 1 3981814 151 0.34 0.12 12 0.01 11033.00 30628.00 18500 20240315 -79.57 3700 20250217 2.16 5060 -25.30 20250114 3700 2.16 20250217 7460 -49.33 20241126 394 859.39 20240422 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
10 20250317 160501 57 100.00 KOSDAQ 건설 N N N N N 3735 -125 5 -3.24 37291435 9721 262.66 3860 3860 3735 5010 2705 3860 3836.17 0.00 0 289 3983 3921 3888 3826 3793 3905 3810 199 1150 5000 2310 5 1 3981814 149 0.34 0.12 12 0.24 11033.00 30628.00 18500 20240315 -79.81 3700 20250217 0.95 5060 -26.19 20250114 3700 0.95 20250217 7460 -49.93 20241126 394 847.97 20240422 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
11 20250317 150501 57 100.00 KOSDAQ 건설 N N N N N 3745 -115 5 -2.98 35589615 9266 250.36 3860 3860 3735 5010 2705 3860 3840.88 0.00 0 456 3983 3921 3888 3826 3793 3905 3810 199 1150 5000 2310 5 1 3981814 149 0.34 0.12 12 0.23 11033.00 30628.00 18500 20240315 -79.76 3700 20250217 1.22 5060 -25.99 20250114 3700 1.22 20250217 7460 -49.80 20241126 394 850.51 20240422 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
12 20250317 140502 57 100.00 KOSDAQ 건설 N N N N N 3770 -90 5 -2.33 32549545 8456 228.48 3860 3860 3770 5010 2705 3860 3849.28 0.00 0 368 3983 3921 3888 3826 3793 3905 3810 199 1150 5000 2310 5 1 3981814 150 0.34 0.12 12 0.21 11033.00 30628.00 18500 20240315 -79.62 3700 20250217 1.89 5060 -25.49 20250114 3700 1.89 20250217 7460 -49.46 20241126 394 856.85 20240422 0.00 N 042940 5000 199 억 0 N N 0 N 00 N