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
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
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
20250317,130501,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3845,-15,5,-0.39,29321190,7606,205.51,3860,3860,3820,5010,2705,3860,3855.01,0.00,0,315,3983,3921,3888,3826,3793,3905,3810,199,1150,5000,2310,5,1,3981814,153,0.35,0.13,12,0.19,11033.00,30628.00,18500,20240315,-79.22,3700,20250217,3.92,5060,-24.01,20250114,3700,3.92,20250217,7460,-48.46,20241126,394,875.89,20240422,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250317,120500,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3820,-40,5,-1.04,28133125,7295,197.11,3860,3860,3820,5010,2705,3860,3856.49,0.00,0,313,3983,3921,3888,3826,3793,3905,3810,199,1150,5000,2310,5,1,3981814,152,0.35,0.12,12,0.18,11033.00,30628.00,18500,20240315,-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
20250317,110501,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3860,0,3,0.00,27162175,7041,190.25,3860,3860,3850,5010,2705,3860,3857.72,0.00,0,275,3983,3921,3888,3826,3793,3905,3810,199,1150,5000,2310,5,1,3981814,154,0.35,0.13,12,0.18,11033.00,30628.00,18500,20240315,-79.14,3700,20250217,4.32,5060,-23.72,20250114,3700,4.32,20250217,7460,-48.26,20241126,394,879.70,20240422,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250317,100502,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3850,-10,5,-0.26,26946015,6985,188.73,3860,3860,3850,5010,2705,3860,3857.70,0.00,0,237,3983,3921,3888,3826,3793,3905,3810,199,1150,5000,2310,5,1,3981814,153,0.35,0.13,12,0.18,11033.00,30628.00,18500,20240315,-79.19,3700,20250217,4.05,5060,-23.91,20250114,3700,4.05,20250217,7460,-48.39,20241126,394,877.16,20240422,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250317,090501,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3860,0,3,0.00,8040355,2083,56.28,3860,3860,3855,5010,2705,3860,3859.99,0.00,0,-12,3983,3921,3888,3826,3793,3905,3810,199,1150,5000,2310,5,1,3981814,154,0.35,0.13,12,0.05,11033.00,30628.00,18500,20240315,-79.14,3700,20250217,4.32,5060,-23.72,20250114,3700,4.32,20250217,7460,-48.26,20241126,394,879.70,20240422,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250314,160500,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3860,-25,5,-0.64,14445130,3701,143.17,3885,3950,3855,5050,2720,3885,3903.03,0.00,0,-69,3975,3930,3905,3860,3835,3952,3882,199,1165,5000,2330,5,1,3981814,154,0.35,0.13,12,0.09,11033.00,30628.00,18500,20240315,-79.14,3700,20250217,4.32,5060,-23.72,20250114,3700,4.32,20250217,7460,-48.26,20241126,360,972.22,20240314,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250314,150503,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3895,10,2,0.26,14070710,3604,139.42,3885,3950,3855,5050,2720,3885,3904.19,0.00,0,-23,3975,3930,3905,3860,3835,3952,3882,199,1165,5000,2330,5,1,3981814,155,0.35,0.13,12,0.09,11033.00,30628.00,18500,20240315,-78.95,3700,20250217,5.27,5060,-23.02,20250114,3700,5.27,20250217,7460,-47.79,20241126,360,981.94,20240314,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250314,140459,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3900,15,2,0.39,10097810,2584,99.96,3885,3950,3855,5050,2720,3885,3907.82,0.00,0,-6,3975,3930,3905,3860,3835,3952,3882,199,1165,5000,2330,5,1,3981814,155,0.35,0.13,12,0.06,11033.00,30628.00,18500,20240315,-78.92,3700,20250217,5.41,5060,-22.92,20250114,3700,5.41,20250217,7460,-47.72,20241126,360,983.33,20240314,0.00,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 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
3 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
4 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
5 20250317 130501 57 100.00 KOSDAQ 건설 N N N N N 3845 -15 5 -0.39 29321190 7606 205.51 3860 3860 3820 5010 2705 3860 3855.01 0.00 0 315 3983 3921 3888 3826 3793 3905 3810 199 1150 5000 2310 5 1 3981814 153 0.35 0.13 12 0.19 11033.00 30628.00 18500 20240315 -79.22 3700 20250217 3.92 5060 -24.01 20250114 3700 3.92 20250217 7460 -48.46 20241126 394 875.89 20240422 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
6 20250317 120500 57 100.00 KOSDAQ 건설 N N N N N 3820 -40 5 -1.04 28133125 7295 197.11 3860 3860 3820 5010 2705 3860 3856.49 0.00 0 313 3983 3921 3888 3826 3793 3905 3810 199 1150 5000 2310 5 1 3981814 152 0.35 0.12 12 0.18 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
7 20250317 110501 57 100.00 KOSDAQ 건설 N N N N N 3860 0 3 0.00 27162175 7041 190.25 3860 3860 3850 5010 2705 3860 3857.72 0.00 0 275 3983 3921 3888 3826 3793 3905 3810 199 1150 5000 2310 5 1 3981814 154 0.35 0.13 12 0.18 11033.00 30628.00 18500 20240315 -79.14 3700 20250217 4.32 5060 -23.72 20250114 3700 4.32 20250217 7460 -48.26 20241126 394 879.70 20240422 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
8 20250317 100502 57 100.00 KOSDAQ 건설 N N N N N 3850 -10 5 -0.26 26946015 6985 188.73 3860 3860 3850 5010 2705 3860 3857.70 0.00 0 237 3983 3921 3888 3826 3793 3905 3810 199 1150 5000 2310 5 1 3981814 153 0.35 0.13 12 0.18 11033.00 30628.00 18500 20240315 -79.19 3700 20250217 4.05 5060 -23.91 20250114 3700 4.05 20250217 7460 -48.39 20241126 394 877.16 20240422 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
9 20250317 090501 57 100.00 KOSDAQ 건설 N N N N N 3860 0 3 0.00 8040355 2083 56.28 3860 3860 3855 5010 2705 3860 3859.99 0.00 0 -12 3983 3921 3888 3826 3793 3905 3810 199 1150 5000 2310 5 1 3981814 154 0.35 0.13 12 0.05 11033.00 30628.00 18500 20240315 -79.14 3700 20250217 4.32 5060 -23.72 20250114 3700 4.32 20250217 7460 -48.26 20241126 394 879.70 20240422 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
10 20250314 160500 57 100.00 KOSDAQ 건설 N N N N N 3860 -25 5 -0.64 14445130 3701 143.17 3885 3950 3855 5050 2720 3885 3903.03 0.00 0 -69 3975 3930 3905 3860 3835 3952 3882 199 1165 5000 2330 5 1 3981814 154 0.35 0.13 12 0.09 11033.00 30628.00 18500 20240315 -79.14 3700 20250217 4.32 5060 -23.72 20250114 3700 4.32 20250217 7460 -48.26 20241126 360 972.22 20240314 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
11 20250314 150503 57 100.00 KOSDAQ 건설 N N N N N 3895 10 2 0.26 14070710 3604 139.42 3885 3950 3855 5050 2720 3885 3904.19 0.00 0 -23 3975 3930 3905 3860 3835 3952 3882 199 1165 5000 2330 5 1 3981814 155 0.35 0.13 12 0.09 11033.00 30628.00 18500 20240315 -78.95 3700 20250217 5.27 5060 -23.02 20250114 3700 5.27 20250217 7460 -47.79 20241126 360 981.94 20240314 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
12 20250314 140459 57 100.00 KOSDAQ 건설 N N N N N 3900 15 2 0.39 10097810 2584 99.96 3885 3950 3855 5050 2720 3885 3907.82 0.00 0 -6 3975 3930 3905 3860 3835 3952 3882 199 1165 5000 2330 5 1 3981814 155 0.35 0.13 12 0.06 11033.00 30628.00 18500 20240315 -78.92 3700 20250217 5.41 5060 -22.92 20250114 3700 5.41 20250217 7460 -47.72 20241126 360 983.33 20240314 0.00 N 042940 5000 199 억 0 N N 0 N 00 N