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
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
20250306,160447,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4025,-30,5,-0.74,8330600,2076,39.50,4135,4135,3990,5270,2840,4055,4012.81,0.00,0,119,4175,4115,3995,3935,3815,4145,3965,199,1215,5000,2430,5,1,3981814,160,0.36,0.13,12,0.05,11033.00,30628.00,18500,20240315,-78.24,3700,20250217,8.78,5060,-20.45,20250114,3700,8.78,20250217,7460,-46.05,20241126,359,1021.17,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250306,150447,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4025,-30,5,-0.74,7646350,1906,36.26,4135,4135,3990,5270,2840,4055,4011.73,0.00,0,119,4175,4115,3995,3935,3815,4145,3965,199,1215,5000,2430,5,1,3981814,160,0.36,0.13,12,0.05,11033.00,30628.00,18500,20240315,-78.24,3700,20250217,8.78,5060,-20.45,20250114,3700,8.78,20250217,7460,-46.05,20241126,359,1021.17,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250306,140446,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4025,-30,5,-0.74,6898560,1720,32.72,4135,4135,3990,5270,2840,4055,4010.79,0.00,0,-42,4175,4115,3995,3935,3815,4145,3965,199,1215,5000,2430,5,1,3981814,160,0.36,0.13,12,0.04,11033.00,30628.00,18500,20240315,-78.24,3700,20250217,8.78,5060,-20.45,20250114,3700,8.78,20250217,7460,-46.05,20241126,359,1021.17,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250306,130446,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4025,-30,5,-0.74,6281810,1566,29.79,4135,4135,3990,5270,2840,4055,4011.37,0.00,0,-72,4175,4115,3995,3935,3815,4145,3965,199,1215,5000,2430,5,1,3981814,160,0.36,0.13,12,0.04,11033.00,30628.00,18500,20240315,-78.24,3700,20250217,8.78,5060,-20.45,20250114,3700,8.78,20250217,7460,-46.05,20241126,359,1021.17,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250306,120446,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4030,-25,5,-0.62,5737160,1430,27.21,4135,4135,3990,5270,2840,4055,4012.00,0.00,0,-98,4175,4115,3995,3935,3815,4145,3965,199,1215,5000,2430,5,1,3981814,160,0.37,0.13,12,0.04,11033.00,30628.00,18500,20240315,-78.22,3700,20250217,8.92,5060,-20.36,20250114,3700,8.92,20250217,7460,-45.98,20241126,359,1022.56,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250306,110445,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4030,-25,5,-0.62,5733130,1429,27.19,4135,4135,3990,5270,2840,4055,4011.99,0.00,0,-98,4175,4115,3995,3935,3815,4145,3965,199,1215,5000,2430,5,1,3981814,160,0.37,0.13,12,0.04,11033.00,30628.00,18500,20240315,-78.22,3700,20250217,8.92,5060,-20.36,20250114,3700,8.92,20250217,7460,-45.98,20241126,359,1022.56,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250306,100446,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4035,-20,5,-0.49,2728390,678,12.90,4135,4135,3990,5270,2840,4055,4024.17,0.00,0,-109,4175,4115,3995,3935,3815,4145,3965,199,1215,5000,2430,5,1,3981814,161,0.37,0.13,12,0.02,11033.00,30628.00,18500,20240315,-78.19,3700,20250217,9.05,5060,-20.26,20250114,3700,9.05,20250217,7460,-45.91,20241126,359,1023.96,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250306,090449,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4135,80,2,1.97,252235,61,1.16,4135,4135,4135,5270,2840,4055,4135.00,0.00,0,0,4175,4115,3995,3935,3815,4145,3965,199,1215,5000,2430,5,1,3981814,165,0.37,0.14,12,0.00,11033.00,30628.00,18500,20240315,-77.65,3700,20250217,11.76,5060,-18.28,20250114,3700,11.76,20250217,7460,-44.57,20241126,359,1051.81,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250305,160442,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4055,135,2,3.44,21025880,5255,67.92,3920,4055,3875,5090,2745,3920,4001.12,0.00,0,-429,4266,4092,3976,3802,3686,4035,3745,199,1170,5000,2350,5,1,3981814,161,0.37,0.13,12,0.13,11033.00,30628.00,18500,20240315,-78.08,3700,20250217,9.59,5060,-19.86,20250114,3700,9.59,20250217,7460,-45.64,20241126,359,1029.53,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250305,150444,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3990,70,2,1.79,15820740,3964,51.23,3920,4050,3875,5090,2745,3920,3991.10,0.00,0,-454,4266,4092,3976,3802,3686,4035,3745,199,1170,5000,2350,5,1,3981814,159,0.36,0.13,12,0.10,11033.00,30628.00,18500,20240315,-78.43,3700,20250217,7.84,5060,-21.15,20250114,3700,7.84,20250217,7460,-46.51,20241126,359,1011.42,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250305,140441,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4000,80,2,2.04,9568945,2398,30.99,3920,4050,3875,5090,2745,3920,3990.39,0.00,0,-379,4266,4092,3976,3802,3686,4035,3745,199,1170,5000,2350,5,1,3981814,159,0.36,0.13,12,0.06,11033.00,30628.00,18500,20240315,-78.38,3700,20250217,8.11,5060,-20.95,20250114,3700,8.11,20250217,7460,-46.38,20241126,359,1014.21,20240313,0.00,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 20250306 160447 57 100.00 KOSDAQ 건설 N N N N N 4025 -30 5 -0.74 8330600 2076 39.50 4135 4135 3990 5270 2840 4055 4012.81 0.00 0 119 4175 4115 3995 3935 3815 4145 3965 199 1215 5000 2430 5 1 3981814 160 0.36 0.13 12 0.05 11033.00 30628.00 18500 20240315 -78.24 3700 20250217 8.78 5060 -20.45 20250114 3700 8.78 20250217 7460 -46.05 20241126 359 1021.17 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
3 20250306 150447 57 100.00 KOSDAQ 건설 N N N N N 4025 -30 5 -0.74 7646350 1906 36.26 4135 4135 3990 5270 2840 4055 4011.73 0.00 0 119 4175 4115 3995 3935 3815 4145 3965 199 1215 5000 2430 5 1 3981814 160 0.36 0.13 12 0.05 11033.00 30628.00 18500 20240315 -78.24 3700 20250217 8.78 5060 -20.45 20250114 3700 8.78 20250217 7460 -46.05 20241126 359 1021.17 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
4 20250306 140446 57 100.00 KOSDAQ 건설 N N N N N 4025 -30 5 -0.74 6898560 1720 32.72 4135 4135 3990 5270 2840 4055 4010.79 0.00 0 -42 4175 4115 3995 3935 3815 4145 3965 199 1215 5000 2430 5 1 3981814 160 0.36 0.13 12 0.04 11033.00 30628.00 18500 20240315 -78.24 3700 20250217 8.78 5060 -20.45 20250114 3700 8.78 20250217 7460 -46.05 20241126 359 1021.17 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
5 20250306 130446 57 100.00 KOSDAQ 건설 N N N N N 4025 -30 5 -0.74 6281810 1566 29.79 4135 4135 3990 5270 2840 4055 4011.37 0.00 0 -72 4175 4115 3995 3935 3815 4145 3965 199 1215 5000 2430 5 1 3981814 160 0.36 0.13 12 0.04 11033.00 30628.00 18500 20240315 -78.24 3700 20250217 8.78 5060 -20.45 20250114 3700 8.78 20250217 7460 -46.05 20241126 359 1021.17 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
6 20250306 120446 57 100.00 KOSDAQ 건설 N N N N N 4030 -25 5 -0.62 5737160 1430 27.21 4135 4135 3990 5270 2840 4055 4012.00 0.00 0 -98 4175 4115 3995 3935 3815 4145 3965 199 1215 5000 2430 5 1 3981814 160 0.37 0.13 12 0.04 11033.00 30628.00 18500 20240315 -78.22 3700 20250217 8.92 5060 -20.36 20250114 3700 8.92 20250217 7460 -45.98 20241126 359 1022.56 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
7 20250306 110445 57 100.00 KOSDAQ 건설 N N N N N 4030 -25 5 -0.62 5733130 1429 27.19 4135 4135 3990 5270 2840 4055 4011.99 0.00 0 -98 4175 4115 3995 3935 3815 4145 3965 199 1215 5000 2430 5 1 3981814 160 0.37 0.13 12 0.04 11033.00 30628.00 18500 20240315 -78.22 3700 20250217 8.92 5060 -20.36 20250114 3700 8.92 20250217 7460 -45.98 20241126 359 1022.56 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
8 20250306 100446 57 100.00 KOSDAQ 건설 N N N N N 4035 -20 5 -0.49 2728390 678 12.90 4135 4135 3990 5270 2840 4055 4024.17 0.00 0 -109 4175 4115 3995 3935 3815 4145 3965 199 1215 5000 2430 5 1 3981814 161 0.37 0.13 12 0.02 11033.00 30628.00 18500 20240315 -78.19 3700 20250217 9.05 5060 -20.26 20250114 3700 9.05 20250217 7460 -45.91 20241126 359 1023.96 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
9 20250306 090449 57 100.00 KOSDAQ 건설 N N N N N 4135 80 2 1.97 252235 61 1.16 4135 4135 4135 5270 2840 4055 4135.00 0.00 0 0 4175 4115 3995 3935 3815 4145 3965 199 1215 5000 2430 5 1 3981814 165 0.37 0.14 12 0.00 11033.00 30628.00 18500 20240315 -77.65 3700 20250217 11.76 5060 -18.28 20250114 3700 11.76 20250217 7460 -44.57 20241126 359 1051.81 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
10 20250305 160442 57 100.00 KOSDAQ 건설 N N N N N 4055 135 2 3.44 21025880 5255 67.92 3920 4055 3875 5090 2745 3920 4001.12 0.00 0 -429 4266 4092 3976 3802 3686 4035 3745 199 1170 5000 2350 5 1 3981814 161 0.37 0.13 12 0.13 11033.00 30628.00 18500 20240315 -78.08 3700 20250217 9.59 5060 -19.86 20250114 3700 9.59 20250217 7460 -45.64 20241126 359 1029.53 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
11 20250305 150444 57 100.00 KOSDAQ 건설 N N N N N 3990 70 2 1.79 15820740 3964 51.23 3920 4050 3875 5090 2745 3920 3991.10 0.00 0 -454 4266 4092 3976 3802 3686 4035 3745 199 1170 5000 2350 5 1 3981814 159 0.36 0.13 12 0.10 11033.00 30628.00 18500 20240315 -78.43 3700 20250217 7.84 5060 -21.15 20250114 3700 7.84 20250217 7460 -46.51 20241126 359 1011.42 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
12 20250305 140441 57 100.00 KOSDAQ 건설 N N N N N 4000 80 2 2.04 9568945 2398 30.99 3920 4050 3875 5090 2745 3920 3990.39 0.00 0 -379 4266 4092 3976 3802 3686 4035 3745 199 1170 5000 2350 5 1 3981814 159 0.36 0.13 12 0.06 11033.00 30628.00 18500 20240315 -78.38 3700 20250217 8.11 5060 -20.95 20250114 3700 8.11 20250217 7460 -46.38 20241126 359 1014.21 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N