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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130339,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4030,-15,5,-0.37,14023695,3469,71.85,4090,4095,4005,5250,2835,4045,4042.58,1.24,0,587,4141,4092,4021,3972,3901,4117,3997,1070,1205,5000,2910,5,1,21400000,862,8.33,0.19,12,0.02,484.00,21323.00,5750,20240408,-29.91,3750,20250203,7.47,4200,-4.05,20250227,3750,7.47,20250203,5750,-29.91,20240408,3750,7.47,20250203,0.00,N,021320,5000,1070 억,,265086,N,N,0,N,00,N
20250317,120338,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4045,0,3,0.00,9422670,2326,48.18,4090,4095,4025,5250,2835,4045,4051.02,1.24,0,388,4141,4092,4021,3972,3901,4117,3997,1070,1205,5000,2910,5,1,21400000,866,8.36,0.19,12,0.01,484.00,21323.00,5750,20240408,-29.65,3750,20250203,7.87,4200,-3.69,20250227,3750,7.87,20250203,5750,-29.65,20240408,3750,7.87,20250203,0.00,N,021320,5000,1070 억,,265086,N,N,0,N,00,N
20250317,110338,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4055,10,2,0.25,6577280,1622,33.60,4090,4095,4045,5250,2835,4045,4055.04,1.24,0,245,4141,4092,4021,3972,3901,4117,3997,1070,1205,5000,2910,5,1,21400000,868,8.38,0.19,12,0.01,484.00,21323.00,5750,20240408,-29.48,3750,20250203,8.13,4200,-3.45,20250227,3750,8.13,20250203,5750,-29.48,20240408,3750,8.13,20250203,0.00,N,021320,5000,1070 억,,265086,N,N,0,N,00,N
20250317,100340,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4065,20,2,0.49,4600735,1134,23.49,4090,4095,4045,5250,2835,4045,4057.09,1.24,0,171,4141,4092,4021,3972,3901,4117,3997,1070,1205,5000,2910,5,1,21400000,870,8.40,0.19,12,0.01,484.00,21323.00,5750,20240408,-29.30,3750,20250203,8.40,4200,-3.21,20250227,3750,8.40,20250203,5750,-29.30,20240408,3750,8.40,20250203,0.00,N,021320,5000,1070 억,,265086,N,N,0,N,00,N
20250317,090339,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4095,50,2,1.24,77750,19,0.39,4090,4095,4090,5250,2835,4045,4092.11,1.24,0,-1,4141,4092,4021,3972,3901,4117,3997,1070,1205,5000,2910,5,1,21400000,876,8.46,0.19,12,0.00,484.00,21323.00,5750,20240408,-28.78,3750,20250203,9.20,4200,-2.50,20250227,3750,9.20,20250203,5750,-28.78,20240408,3750,9.20,20250203,0.00,N,021320,5000,1070 억,,265086,N,N,0,N,00,N
20250314,160339,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4045,90,2,2.28,19304135,4828,59.93,3955,4070,3950,5140,2770,3955,3998.37,1.24,0,382,4018,3986,3968,3936,3918,3977,3927,1070,1185,5000,2840,5,1,21400000,866,8.36,0.19,12,0.02,484.00,21323.00,5750,20240408,-29.65,3750,20250203,7.87,4200,-3.69,20250227,3750,7.87,20250203,5750,-29.65,20240408,3750,7.87,20250203,0.00,N,021320,5000,1070 억,,264704,N,N,0,N,00,N
20250314,150341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4045,90,2,2.28,18762140,4694,58.27,3955,4070,3950,5140,2770,3955,3997.05,1.24,0,386,4018,3986,3968,3936,3918,3977,3927,1070,1185,5000,2840,5,1,21400000,866,8.36,0.19,12,0.02,484.00,21323.00,5750,20240408,-29.65,3750,20250203,7.87,4200,-3.69,20250227,3750,7.87,20250203,5750,-29.65,20240408,3750,7.87,20250203,0.00,N,021320,5000,1070 억,,264704,N,N,0,N,00,N
20250314,140338,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4000,45,2,1.14,17222855,4309,53.49,3955,4070,3950,5140,2770,3955,3996.95,1.24,0,403,4018,3986,3968,3936,3918,3977,3927,1070,1185,5000,2840,5,1,21400000,856,8.26,0.19,12,0.02,484.00,21323.00,5750,20240408,-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,,264704,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 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
3 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
4 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
5 20250317 130339 57 100.00 KOSDAQ 건설 N N N N N 4030 -15 5 -0.37 14023695 3469 71.85 4090 4095 4005 5250 2835 4045 4042.58 1.24 0 587 4141 4092 4021 3972 3901 4117 3997 1070 1205 5000 2910 5 1 21400000 862 8.33 0.19 12 0.02 484.00 21323.00 5750 20240408 -29.91 3750 20250203 7.47 4200 -4.05 20250227 3750 7.47 20250203 5750 -29.91 20240408 3750 7.47 20250203 0.00 N 021320 5000 1070 억 265086 N N 0 N 00 N
6 20250317 120338 57 100.00 KOSDAQ 건설 N N N N N 4045 0 3 0.00 9422670 2326 48.18 4090 4095 4025 5250 2835 4045 4051.02 1.24 0 388 4141 4092 4021 3972 3901 4117 3997 1070 1205 5000 2910 5 1 21400000 866 8.36 0.19 12 0.01 484.00 21323.00 5750 20240408 -29.65 3750 20250203 7.87 4200 -3.69 20250227 3750 7.87 20250203 5750 -29.65 20240408 3750 7.87 20250203 0.00 N 021320 5000 1070 억 265086 N N 0 N 00 N
7 20250317 110338 57 100.00 KOSDAQ 건설 N N N N N 4055 10 2 0.25 6577280 1622 33.60 4090 4095 4045 5250 2835 4045 4055.04 1.24 0 245 4141 4092 4021 3972 3901 4117 3997 1070 1205 5000 2910 5 1 21400000 868 8.38 0.19 12 0.01 484.00 21323.00 5750 20240408 -29.48 3750 20250203 8.13 4200 -3.45 20250227 3750 8.13 20250203 5750 -29.48 20240408 3750 8.13 20250203 0.00 N 021320 5000 1070 억 265086 N N 0 N 00 N
8 20250317 100340 57 100.00 KOSDAQ 건설 N N N N N 4065 20 2 0.49 4600735 1134 23.49 4090 4095 4045 5250 2835 4045 4057.09 1.24 0 171 4141 4092 4021 3972 3901 4117 3997 1070 1205 5000 2910 5 1 21400000 870 8.40 0.19 12 0.01 484.00 21323.00 5750 20240408 -29.30 3750 20250203 8.40 4200 -3.21 20250227 3750 8.40 20250203 5750 -29.30 20240408 3750 8.40 20250203 0.00 N 021320 5000 1070 억 265086 N N 0 N 00 N
9 20250317 090339 57 100.00 KOSDAQ 건설 N N N N N 4095 50 2 1.24 77750 19 0.39 4090 4095 4090 5250 2835 4045 4092.11 1.24 0 -1 4141 4092 4021 3972 3901 4117 3997 1070 1205 5000 2910 5 1 21400000 876 8.46 0.19 12 0.00 484.00 21323.00 5750 20240408 -28.78 3750 20250203 9.20 4200 -2.50 20250227 3750 9.20 20250203 5750 -28.78 20240408 3750 9.20 20250203 0.00 N 021320 5000 1070 억 265086 N N 0 N 00 N
10 20250314 160339 57 100.00 KOSDAQ 건설 N N N N N 4045 90 2 2.28 19304135 4828 59.93 3955 4070 3950 5140 2770 3955 3998.37 1.24 0 382 4018 3986 3968 3936 3918 3977 3927 1070 1185 5000 2840 5 1 21400000 866 8.36 0.19 12 0.02 484.00 21323.00 5750 20240408 -29.65 3750 20250203 7.87 4200 -3.69 20250227 3750 7.87 20250203 5750 -29.65 20240408 3750 7.87 20250203 0.00 N 021320 5000 1070 억 264704 N N 0 N 00 N
11 20250314 150341 57 100.00 KOSDAQ 건설 N N N N N 4045 90 2 2.28 18762140 4694 58.27 3955 4070 3950 5140 2770 3955 3997.05 1.24 0 386 4018 3986 3968 3936 3918 3977 3927 1070 1185 5000 2840 5 1 21400000 866 8.36 0.19 12 0.02 484.00 21323.00 5750 20240408 -29.65 3750 20250203 7.87 4200 -3.69 20250227 3750 7.87 20250203 5750 -29.65 20240408 3750 7.87 20250203 0.00 N 021320 5000 1070 억 264704 N N 0 N 00 N
12 20250314 140338 57 100.00 KOSDAQ 건설 N N N N N 4000 45 2 1.14 17222855 4309 53.49 3955 4070 3950 5140 2770 3955 3996.95 1.24 0 403 4018 3986 3968 3936 3918 3977 3927 1070 1185 5000 2840 5 1 21400000 856 8.26 0.19 12 0.02 484.00 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 264704 N N 0 N 00 N