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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160336,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3955,-35,5,-0.88,32021975,8056,244.12,4000,4000,3950,5180,2795,3990,3974.92,1.16,0,33,4056,4022,3986,3952,3916,4040,3970,1070,1190,5000,2870,5,1,21400000,846,8.17,0.19,12,0.04,484.00,21323.00,5750,20240408,-31.22,3750,20250203,5.47,4200,-5.83,20250227,3750,5.47,20250203,5750,-31.22,20240408,3750,5.47,20250203,0.00,N,021320,5000,1070 억,,248571,N,N,0,N,00,N
20250313,150337,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3965,-25,5,-0.63,29345290,7379,223.61,4000,4000,3955,5180,2795,3990,3976.87,1.16,0,-32,4056,4022,3986,3952,3916,4040,3970,1070,1190,5000,2870,5,1,21400000,849,8.19,0.19,12,0.03,484.00,21323.00,5750,20240408,-31.04,3750,20250203,5.73,4200,-5.60,20250227,3750,5.73,20250203,5750,-31.04,20240408,3750,5.73,20250203,0.00,N,021320,5000,1070 억,,248571,N,N,0,N,00,N
20250313,140336,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3995,5,2,0.13,21954130,5513,167.06,4000,4000,3970,5180,2795,3990,3982.25,1.16,0,-32,4056,4022,3986,3952,3916,4040,3970,1070,1190,5000,2870,5,1,21400000,855,8.25,0.19,12,0.03,484.00,21323.00,5750,20240408,-30.52,3750,20250203,6.53,4200,-4.88,20250227,3750,6.53,20250203,5750,-30.52,20240408,3750,6.53,20250203,0.00,N,021320,5000,1070 억,,248571,N,N,0,N,00,N
20250313,130336,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3995,5,2,0.13,21550635,5412,164.00,4000,4000,3970,5180,2795,3990,3982.01,1.16,0,-32,4056,4022,3986,3952,3916,4040,3970,1070,1190,5000,2870,5,1,21400000,855,8.25,0.19,12,0.03,484.00,21323.00,5750,20240408,-30.52,3750,20250203,6.53,4200,-4.88,20250227,3750,6.53,20250203,5750,-30.52,20240408,3750,6.53,20250203,0.00,N,021320,5000,1070 억,,248571,N,N,0,N,00,N
20250313,120337,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3985,-5,5,-0.13,14721525,3692,111.88,4000,4000,3970,5180,2795,3990,3987.41,1.16,0,-32,4056,4022,3986,3952,3916,4040,3970,1070,1190,5000,2870,5,1,21400000,853,8.23,0.19,12,0.02,484.00,21323.00,5750,20240408,-30.70,3750,20250203,6.27,4200,-5.12,20250227,3750,6.27,20250203,5750,-30.70,20240408,3750,6.27,20250203,0.00,N,021320,5000,1070 억,,248571,N,N,0,N,00,N
20250313,110336,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3995,5,2,0.13,11074780,2775,84.09,4000,4000,3970,5180,2795,3990,3990.91,1.16,0,-32,4056,4022,3986,3952,3916,4040,3970,1070,1190,5000,2870,5,1,21400000,855,8.25,0.19,12,0.01,484.00,21323.00,5750,20240408,-30.52,3750,20250203,6.53,4200,-4.88,20250227,3750,6.53,20250203,5750,-30.52,20240408,3750,6.53,20250203,0.00,N,021320,5000,1070 억,,248571,N,N,0,N,00,N
20250313,100336,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3995,5,2,0.13,6624370,1661,50.33,4000,4000,3970,5180,2795,3990,3988.18,1.16,0,-33,4056,4022,3986,3952,3916,4040,3970,1070,1190,5000,2870,5,1,21400000,855,8.25,0.19,12,0.01,484.00,21323.00,5750,20240408,-30.52,3750,20250203,6.53,4200,-4.88,20250227,3750,6.53,20250203,5750,-30.52,20240408,3750,6.53,20250203,0.00,N,021320,5000,1070 억,,248571,N,N,0,N,00,N
20250313,090337,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3990,0,3,0.00,0,0,0.00,0,0,0,5180,2795,3990,0.00,1.16,0,0,4056,4022,3986,3952,3916,4040,3970,1070,1190,5000,2870,5,1,21400000,854,8.24,0.19,12,0.00,484.00,21323.00,5750,20240408,-30.61,3750,20250203,6.40,4200,-5.00,20250227,3750,6.40,20250203,5750,-30.61,20240408,3750,6.40,20250203,0.00,N,021320,5000,1070 억,,248571,N,N,0,N,00,N
20250312,160335,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3990,35,2,0.88,13139455,3300,43.85,3955,4020,3950,5140,2770,3955,3981.65,1.16,0,307,4171,4062,4006,3897,3841,4117,3952,1070,1185,5000,2840,5,1,21400000,854,8.24,0.19,12,0.02,484.00,21323.00,5750,20240408,-30.61,3750,20250203,6.40,4200,-5.00,20250227,3750,6.40,20250203,5750,-30.61,20240408,3750,6.40,20250203,0.00,N,021320,5000,1070 억,,248264,N,N,0,N,00,N
20250312,150336,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4015,60,2,1.52,11047570,2776,36.89,3955,4020,3950,5140,2770,3955,3979.67,1.16,0,250,4171,4062,4006,3897,3841,4117,3952,1070,1185,5000,2840,5,1,21400000,859,8.30,0.19,12,0.01,484.00,21323.00,5750,20240408,-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,,248264,N,N,0,N,00,N
20250312,140334,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4015,60,2,1.52,11047570,2776,36.89,3955,4020,3950,5140,2770,3955,3979.67,1.16,0,250,4171,4062,4006,3897,3841,4117,3952,1070,1185,5000,2840,5,1,21400000,859,8.30,0.19,12,0.01,484.00,21323.00,5750,20240408,-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,,248264,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 20250313 160336 57 100.00 KOSDAQ 건설 N N N N N 3955 -35 5 -0.88 32021975 8056 244.12 4000 4000 3950 5180 2795 3990 3974.92 1.16 0 33 4056 4022 3986 3952 3916 4040 3970 1070 1190 5000 2870 5 1 21400000 846 8.17 0.19 12 0.04 484.00 21323.00 5750 20240408 -31.22 3750 20250203 5.47 4200 -5.83 20250227 3750 5.47 20250203 5750 -31.22 20240408 3750 5.47 20250203 0.00 N 021320 5000 1070 억 248571 N N 0 N 00 N
3 20250313 150337 57 100.00 KOSDAQ 건설 N N N N N 3965 -25 5 -0.63 29345290 7379 223.61 4000 4000 3955 5180 2795 3990 3976.87 1.16 0 -32 4056 4022 3986 3952 3916 4040 3970 1070 1190 5000 2870 5 1 21400000 849 8.19 0.19 12 0.03 484.00 21323.00 5750 20240408 -31.04 3750 20250203 5.73 4200 -5.60 20250227 3750 5.73 20250203 5750 -31.04 20240408 3750 5.73 20250203 0.00 N 021320 5000 1070 억 248571 N N 0 N 00 N
4 20250313 140336 57 100.00 KOSDAQ 건설 N N N N N 3995 5 2 0.13 21954130 5513 167.06 4000 4000 3970 5180 2795 3990 3982.25 1.16 0 -32 4056 4022 3986 3952 3916 4040 3970 1070 1190 5000 2870 5 1 21400000 855 8.25 0.19 12 0.03 484.00 21323.00 5750 20240408 -30.52 3750 20250203 6.53 4200 -4.88 20250227 3750 6.53 20250203 5750 -30.52 20240408 3750 6.53 20250203 0.00 N 021320 5000 1070 억 248571 N N 0 N 00 N
5 20250313 130336 57 100.00 KOSDAQ 건설 N N N N N 3995 5 2 0.13 21550635 5412 164.00 4000 4000 3970 5180 2795 3990 3982.01 1.16 0 -32 4056 4022 3986 3952 3916 4040 3970 1070 1190 5000 2870 5 1 21400000 855 8.25 0.19 12 0.03 484.00 21323.00 5750 20240408 -30.52 3750 20250203 6.53 4200 -4.88 20250227 3750 6.53 20250203 5750 -30.52 20240408 3750 6.53 20250203 0.00 N 021320 5000 1070 억 248571 N N 0 N 00 N
6 20250313 120337 57 100.00 KOSDAQ 건설 N N N N N 3985 -5 5 -0.13 14721525 3692 111.88 4000 4000 3970 5180 2795 3990 3987.41 1.16 0 -32 4056 4022 3986 3952 3916 4040 3970 1070 1190 5000 2870 5 1 21400000 853 8.23 0.19 12 0.02 484.00 21323.00 5750 20240408 -30.70 3750 20250203 6.27 4200 -5.12 20250227 3750 6.27 20250203 5750 -30.70 20240408 3750 6.27 20250203 0.00 N 021320 5000 1070 억 248571 N N 0 N 00 N
7 20250313 110336 57 100.00 KOSDAQ 건설 N N N N N 3995 5 2 0.13 11074780 2775 84.09 4000 4000 3970 5180 2795 3990 3990.91 1.16 0 -32 4056 4022 3986 3952 3916 4040 3970 1070 1190 5000 2870 5 1 21400000 855 8.25 0.19 12 0.01 484.00 21323.00 5750 20240408 -30.52 3750 20250203 6.53 4200 -4.88 20250227 3750 6.53 20250203 5750 -30.52 20240408 3750 6.53 20250203 0.00 N 021320 5000 1070 억 248571 N N 0 N 00 N
8 20250313 100336 57 100.00 KOSDAQ 건설 N N N N N 3995 5 2 0.13 6624370 1661 50.33 4000 4000 3970 5180 2795 3990 3988.18 1.16 0 -33 4056 4022 3986 3952 3916 4040 3970 1070 1190 5000 2870 5 1 21400000 855 8.25 0.19 12 0.01 484.00 21323.00 5750 20240408 -30.52 3750 20250203 6.53 4200 -4.88 20250227 3750 6.53 20250203 5750 -30.52 20240408 3750 6.53 20250203 0.00 N 021320 5000 1070 억 248571 N N 0 N 00 N
9 20250313 090337 57 100.00 KOSDAQ 건설 N N N N N 3990 0 3 0.00 0 0 0.00 0 0 0 5180 2795 3990 0.00 1.16 0 0 4056 4022 3986 3952 3916 4040 3970 1070 1190 5000 2870 5 1 21400000 854 8.24 0.19 12 0.00 484.00 21323.00 5750 20240408 -30.61 3750 20250203 6.40 4200 -5.00 20250227 3750 6.40 20250203 5750 -30.61 20240408 3750 6.40 20250203 0.00 N 021320 5000 1070 억 248571 N N 0 N 00 N
10 20250312 160335 57 100.00 KOSDAQ 건설 N N N N N 3990 35 2 0.88 13139455 3300 43.85 3955 4020 3950 5140 2770 3955 3981.65 1.16 0 307 4171 4062 4006 3897 3841 4117 3952 1070 1185 5000 2840 5 1 21400000 854 8.24 0.19 12 0.02 484.00 21323.00 5750 20240408 -30.61 3750 20250203 6.40 4200 -5.00 20250227 3750 6.40 20250203 5750 -30.61 20240408 3750 6.40 20250203 0.00 N 021320 5000 1070 억 248264 N N 0 N 00 N
11 20250312 150336 57 100.00 KOSDAQ 건설 N N N N N 4015 60 2 1.52 11047570 2776 36.89 3955 4020 3950 5140 2770 3955 3979.67 1.16 0 250 4171 4062 4006 3897 3841 4117 3952 1070 1185 5000 2840 5 1 21400000 859 8.30 0.19 12 0.01 484.00 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 248264 N N 0 N 00 N
12 20250312 140334 57 100.00 KOSDAQ 건설 N N N N N 4015 60 2 1.52 11047570 2776 36.89 3955 4020 3950 5140 2770 3955 3979.67 1.16 0 250 4171 4062 4006 3897 3841 4117 3952 1070 1185 5000 2840 5 1 21400000 859 8.30 0.19 12 0.01 484.00 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 248264 N N 0 N 00 N