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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160329,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4010,-10,5,-0.25,21810730,5447,84.12,4020,4050,3980,5220,2815,4020,4004.17,1.16,0,43,4256,4137,4026,3907,3796,4197,3967,1070,1200,5000,2890,5,1,21400000,858,8.29,0.19,12,0.03,484.00,21323.00,5750,20240408,-30.26,3750,20250203,6.93,4200,-4.52,20250227,3750,6.93,20250203,5750,-30.26,20240408,3750,6.93,20250203,0.00,N,021320,5000,1070 억,,248435,N,N,0,N,00,N
20250306,150330,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3980,-40,5,-1.00,20913795,5222,80.65,4020,4050,3980,5220,2815,4020,4004.94,1.16,0,42,4256,4137,4026,3907,3796,4197,3967,1070,1200,5000,2890,5,1,21400000,852,8.22,0.19,12,0.02,484.00,21323.00,5750,20240408,-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,,248435,N,N,0,N,00,N
20250306,140329,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4015,-5,5,-0.12,19087240,4764,73.58,4020,4050,3980,5220,2815,4020,4006.56,1.16,0,33,4256,4137,4026,3907,3796,4197,3967,1070,1200,5000,2890,5,1,21400000,859,8.30,0.19,12,0.02,484.00,21323.00,5750,20240408,-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,,248435,N,N,0,N,00,N
20250306,130329,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4025,5,2,0.12,13522290,3373,52.09,4020,4050,3980,5220,2815,4020,4008.98,1.16,0,-105,4256,4137,4026,3907,3796,4197,3967,1070,1200,5000,2890,5,1,21400000,861,8.32,0.19,12,0.02,484.00,21323.00,5750,20240408,-30.00,3750,20250203,7.33,4200,-4.17,20250227,3750,7.33,20250203,5750,-30.00,20240408,3750,7.33,20250203,0.00,N,021320,5000,1070 억,,248435,N,N,0,N,00,N
20250306,120329,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4010,-10,5,-0.25,4973645,1241,19.17,4020,4050,3980,5220,2815,4020,4007.77,1.16,0,-105,4256,4137,4026,3907,3796,4197,3967,1070,1200,5000,2890,5,1,21400000,858,8.29,0.19,12,0.01,484.00,21323.00,5750,20240408,-30.26,3750,20250203,6.93,4200,-4.52,20250227,3750,6.93,20250203,5750,-30.26,20240408,3750,6.93,20250203,0.00,N,021320,5000,1070 억,,248435,N,N,0,N,00,N
20250306,110328,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4010,-10,5,-0.25,4821265,1203,18.58,4020,4050,3980,5220,2815,4020,4007.70,1.16,0,-105,4256,4137,4026,3907,3796,4197,3967,1070,1200,5000,2890,5,1,21400000,858,8.29,0.19,12,0.01,484.00,21323.00,5750,20240408,-30.26,3750,20250203,6.93,4200,-4.52,20250227,3750,6.93,20250203,5750,-30.26,20240408,3750,6.93,20250203,0.00,N,021320,5000,1070 억,,248435,N,N,0,N,00,N
20250306,100329,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4030,10,2,0.25,2566650,639,9.87,4020,4050,3995,5220,2815,4020,4016.67,1.16,0,-89,4256,4137,4026,3907,3796,4197,3967,1070,1200,5000,2890,5,1,21400000,862,8.33,0.19,12,0.00,484.00,21323.00,5750,20240408,-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,,248435,N,N,0,N,00,N
20250306,090332,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4020,0,3,0.00,24120,6,0.09,4020,4020,4020,5220,2815,4020,4020.00,1.16,0,0,4256,4137,4026,3907,3796,4197,3967,1070,1200,5000,2890,5,1,21400000,860,8.31,0.19,12,0.00,484.00,21323.00,5750,20240408,-30.09,3750,20250203,7.20,4200,-4.29,20250227,3750,7.20,20250203,5750,-30.09,20240408,3750,7.20,20250203,0.00,N,021320,5000,1070 억,,248435,N,N,0,N,00,N
20250305,160327,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4020,105,2,2.68,25795276,6475,99.43,3915,4145,3915,5080,2745,3915,3983.83,1.16,0,412,4091,4002,3951,3862,3811,3977,3837,1070,1165,5000,2810,5,1,21400000,860,8.31,0.19,12,0.03,484.00,21323.00,5750,20240408,-30.09,3750,20250203,7.20,4200,-4.29,20250227,3750,7.20,20250203,5750,-30.09,20240408,3750,7.20,20250203,0.00,N,021320,5000,1070 억,,248023,N,N,0,N,00,N
20250305,150328,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4020,105,2,2.68,24139051,6063,93.11,3915,4145,3915,5080,2745,3915,3981.37,1.16,0,413,4091,4002,3951,3862,3811,3977,3837,1070,1165,5000,2810,5,1,21400000,860,8.31,0.19,12,0.03,484.00,21323.00,5750,20240408,-30.09,3750,20250203,7.20,4200,-4.29,20250227,3750,7.20,20250203,5750,-30.09,20240408,3750,7.20,20250203,0.00,N,021320,5000,1070 억,,248023,N,N,0,N,00,N
20250305,140326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4015,100,2,2.55,21562745,5419,83.22,3915,4145,3915,5080,2745,3915,3979.10,1.16,0,412,4091,4002,3951,3862,3811,3977,3837,1070,1165,5000,2810,5,1,21400000,859,8.30,0.19,12,0.03,484.00,21323.00,5750,20240408,-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,,248023,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 20250306 160329 57 100.00 KOSDAQ 건설 N N N N N 4010 -10 5 -0.25 21810730 5447 84.12 4020 4050 3980 5220 2815 4020 4004.17 1.16 0 43 4256 4137 4026 3907 3796 4197 3967 1070 1200 5000 2890 5 1 21400000 858 8.29 0.19 12 0.03 484.00 21323.00 5750 20240408 -30.26 3750 20250203 6.93 4200 -4.52 20250227 3750 6.93 20250203 5750 -30.26 20240408 3750 6.93 20250203 0.00 N 021320 5000 1070 억 248435 N N 0 N 00 N
3 20250306 150330 57 100.00 KOSDAQ 건설 N N N N N 3980 -40 5 -1.00 20913795 5222 80.65 4020 4050 3980 5220 2815 4020 4004.94 1.16 0 42 4256 4137 4026 3907 3796 4197 3967 1070 1200 5000 2890 5 1 21400000 852 8.22 0.19 12 0.02 484.00 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 248435 N N 0 N 00 N
4 20250306 140329 57 100.00 KOSDAQ 건설 N N N N N 4015 -5 5 -0.12 19087240 4764 73.58 4020 4050 3980 5220 2815 4020 4006.56 1.16 0 33 4256 4137 4026 3907 3796 4197 3967 1070 1200 5000 2890 5 1 21400000 859 8.30 0.19 12 0.02 484.00 21323.00 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 248435 N N 0 N 00 N
5 20250306 130329 57 100.00 KOSDAQ 건설 N N N N N 4025 5 2 0.12 13522290 3373 52.09 4020 4050 3980 5220 2815 4020 4008.98 1.16 0 -105 4256 4137 4026 3907 3796 4197 3967 1070 1200 5000 2890 5 1 21400000 861 8.32 0.19 12 0.02 484.00 21323.00 5750 20240408 -30.00 3750 20250203 7.33 4200 -4.17 20250227 3750 7.33 20250203 5750 -30.00 20240408 3750 7.33 20250203 0.00 N 021320 5000 1070 억 248435 N N 0 N 00 N
6 20250306 120329 57 100.00 KOSDAQ 건설 N N N N N 4010 -10 5 -0.25 4973645 1241 19.17 4020 4050 3980 5220 2815 4020 4007.77 1.16 0 -105 4256 4137 4026 3907 3796 4197 3967 1070 1200 5000 2890 5 1 21400000 858 8.29 0.19 12 0.01 484.00 21323.00 5750 20240408 -30.26 3750 20250203 6.93 4200 -4.52 20250227 3750 6.93 20250203 5750 -30.26 20240408 3750 6.93 20250203 0.00 N 021320 5000 1070 억 248435 N N 0 N 00 N
7 20250306 110328 57 100.00 KOSDAQ 건설 N N N N N 4010 -10 5 -0.25 4821265 1203 18.58 4020 4050 3980 5220 2815 4020 4007.70 1.16 0 -105 4256 4137 4026 3907 3796 4197 3967 1070 1200 5000 2890 5 1 21400000 858 8.29 0.19 12 0.01 484.00 21323.00 5750 20240408 -30.26 3750 20250203 6.93 4200 -4.52 20250227 3750 6.93 20250203 5750 -30.26 20240408 3750 6.93 20250203 0.00 N 021320 5000 1070 억 248435 N N 0 N 00 N
8 20250306 100329 57 100.00 KOSDAQ 건설 N N N N N 4030 10 2 0.25 2566650 639 9.87 4020 4050 3995 5220 2815 4020 4016.67 1.16 0 -89 4256 4137 4026 3907 3796 4197 3967 1070 1200 5000 2890 5 1 21400000 862 8.33 0.19 12 0.00 484.00 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 248435 N N 0 N 00 N
9 20250306 090332 57 100.00 KOSDAQ 건설 N N N N N 4020 0 3 0.00 24120 6 0.09 4020 4020 4020 5220 2815 4020 4020.00 1.16 0 0 4256 4137 4026 3907 3796 4197 3967 1070 1200 5000 2890 5 1 21400000 860 8.31 0.19 12 0.00 484.00 21323.00 5750 20240408 -30.09 3750 20250203 7.20 4200 -4.29 20250227 3750 7.20 20250203 5750 -30.09 20240408 3750 7.20 20250203 0.00 N 021320 5000 1070 억 248435 N N 0 N 00 N
10 20250305 160327 57 100.00 KOSDAQ 건설 N N N N N 4020 105 2 2.68 25795276 6475 99.43 3915 4145 3915 5080 2745 3915 3983.83 1.16 0 412 4091 4002 3951 3862 3811 3977 3837 1070 1165 5000 2810 5 1 21400000 860 8.31 0.19 12 0.03 484.00 21323.00 5750 20240408 -30.09 3750 20250203 7.20 4200 -4.29 20250227 3750 7.20 20250203 5750 -30.09 20240408 3750 7.20 20250203 0.00 N 021320 5000 1070 억 248023 N N 0 N 00 N
11 20250305 150328 57 100.00 KOSDAQ 건설 N N N N N 4020 105 2 2.68 24139051 6063 93.11 3915 4145 3915 5080 2745 3915 3981.37 1.16 0 413 4091 4002 3951 3862 3811 3977 3837 1070 1165 5000 2810 5 1 21400000 860 8.31 0.19 12 0.03 484.00 21323.00 5750 20240408 -30.09 3750 20250203 7.20 4200 -4.29 20250227 3750 7.20 20250203 5750 -30.09 20240408 3750 7.20 20250203 0.00 N 021320 5000 1070 억 248023 N N 0 N 00 N
12 20250305 140326 57 100.00 KOSDAQ 건설 N N N N N 4015 100 2 2.55 21562745 5419 83.22 3915 4145 3915 5080 2745 3915 3979.10 1.16 0 412 4091 4002 3951 3862 3811 3977 3837 1070 1165 5000 2810 5 1 21400000 859 8.30 0.19 12 0.03 484.00 21323.00 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 248023 N N 0 N 00 N