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
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
20250313,160457,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3885,5,2,0.13,10057785,2585,78.00,3880,3950,3880,5040,2720,3880,3890.83,0.00,0,65,3900,3890,3870,3860,3840,3895,3865,199,1160,5000,2320,5,1,3981814,155,0.35,0.13,12,0.06,11033.00,30628.00,18500,20240315,-79.00,3700,20250217,5.00,5060,-23.22,20250114,3700,5.00,20250217,7460,-47.92,20241126,359,982.17,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250313,150458,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3920,40,2,1.03,9661480,2483,74.92,3880,3950,3880,5040,2720,3880,3891.05,0.00,0,93,3900,3890,3870,3860,3840,3895,3865,199,1160,5000,2320,5,1,3981814,156,0.36,0.13,12,0.06,11033.00,30628.00,18500,20240315,-78.81,3700,20250217,5.95,5060,-22.53,20250114,3700,5.95,20250217,7460,-47.45,20241126,359,991.92,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250313,140457,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3930,50,2,1.29,8816630,2268,68.44,3880,3950,3880,5040,2720,3880,3887.40,0.00,0,82,3900,3890,3870,3860,3840,3895,3865,199,1160,5000,2320,5,1,3981814,156,0.36,0.13,12,0.06,11033.00,30628.00,18500,20240315,-78.76,3700,20250217,6.22,5060,-22.33,20250114,3700,6.22,20250217,7460,-47.32,20241126,359,994.71,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250313,130457,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3925,45,2,1.16,8510180,2190,66.08,3880,3950,3880,5040,2720,3880,3885.93,0.00,0,52,3900,3890,3870,3860,3840,3895,3865,199,1160,5000,2320,5,1,3981814,156,0.36,0.13,12,0.06,11033.00,30628.00,18500,20240315,-78.78,3700,20250217,6.08,5060,-22.43,20250114,3700,6.08,20250217,7460,-47.39,20241126,359,993.31,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250313,120457,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3925,45,2,1.16,8027650,2066,62.34,3880,3950,3880,5040,2720,3880,3885.60,0.00,0,54,3900,3890,3870,3860,3840,3895,3865,199,1160,5000,2320,5,1,3981814,156,0.36,0.13,12,0.05,11033.00,30628.00,18500,20240315,-78.78,3700,20250217,6.08,5060,-22.43,20250114,3700,6.08,20250217,7460,-47.39,20241126,359,993.31,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250313,110457,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3925,45,2,1.16,7890275,2031,61.29,3880,3950,3880,5040,2720,3880,3884.92,0.00,0,54,3900,3890,3870,3860,3840,3895,3865,199,1160,5000,2320,5,1,3981814,156,0.36,0.13,12,0.05,11033.00,30628.00,18500,20240315,-78.78,3700,20250217,6.08,5060,-22.43,20250114,3700,6.08,20250217,7460,-47.39,20241126,359,993.31,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250313,100456,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3915,35,2,0.90,7219625,1860,56.13,3880,3950,3880,5040,2720,3880,3881.52,0.00,0,55,3900,3890,3870,3860,3840,3895,3865,199,1160,5000,2320,5,1,3981814,156,0.35,0.13,12,0.05,11033.00,30628.00,18500,20240315,-78.84,3700,20250217,5.81,5060,-22.63,20250114,3700,5.81,20250217,7460,-47.52,20241126,359,990.53,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250313,090458,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3880,0,3,0.00,6308880,1626,49.06,3880,3880,3880,5040,2720,3880,3880.00,0.00,0,0,3900,3890,3870,3860,3840,3895,3865,199,1160,5000,2320,5,1,3981814,154,0.35,0.13,12,0.04,11033.00,30628.00,18500,20240315,-79.03,3700,20250217,4.86,5060,-23.32,20250114,3700,4.86,20250217,7460,-47.99,20241126,359,980.78,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250312,160455,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3880,0,3,0.00,12829685,3314,44.73,3875,3880,3850,5040,2720,3880,3871.36,0.00,0,15,3996,3937,3886,3827,3776,3912,3802,199,1160,5000,2320,5,1,3981814,154,0.35,0.13,12,0.08,11033.00,30628.00,18500,20240315,-79.03,3700,20250217,4.86,5060,-23.32,20250114,3700,4.86,20250217,7460,-47.99,20241126,359,980.78,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250312,150455,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3880,0,3,0.00,8503485,2199,29.68,3875,3880,3850,5040,2720,3880,3866.98,0.00,0,15,3996,3937,3886,3827,3776,3912,3802,199,1160,5000,2320,5,1,3981814,154,0.35,0.13,12,0.06,11033.00,30628.00,18500,20240315,-79.03,3700,20250217,4.86,5060,-23.32,20250114,3700,4.86,20250217,7460,-47.99,20241126,359,980.78,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250312,140454,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3855,-25,5,-0.64,5887850,1524,20.57,3875,3880,3850,5040,2720,3880,3863.42,0.00,0,47,3996,3937,3886,3827,3776,3912,3802,199,1160,5000,2320,5,1,3981814,153,0.35,0.13,12,0.04,11033.00,30628.00,18500,20240315,-79.16,3700,20250217,4.19,5060,-23.81,20250114,3700,4.19,20250217,7460,-48.32,20241126,359,973.82,20240313,0.00,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 20250313 160457 57 100.00 KOSDAQ 건설 N N N N N 3885 5 2 0.13 10057785 2585 78.00 3880 3950 3880 5040 2720 3880 3890.83 0.00 0 65 3900 3890 3870 3860 3840 3895 3865 199 1160 5000 2320 5 1 3981814 155 0.35 0.13 12 0.06 11033.00 30628.00 18500 20240315 -79.00 3700 20250217 5.00 5060 -23.22 20250114 3700 5.00 20250217 7460 -47.92 20241126 359 982.17 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
3 20250313 150458 57 100.00 KOSDAQ 건설 N N N N N 3920 40 2 1.03 9661480 2483 74.92 3880 3950 3880 5040 2720 3880 3891.05 0.00 0 93 3900 3890 3870 3860 3840 3895 3865 199 1160 5000 2320 5 1 3981814 156 0.36 0.13 12 0.06 11033.00 30628.00 18500 20240315 -78.81 3700 20250217 5.95 5060 -22.53 20250114 3700 5.95 20250217 7460 -47.45 20241126 359 991.92 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
4 20250313 140457 57 100.00 KOSDAQ 건설 N N N N N 3930 50 2 1.29 8816630 2268 68.44 3880 3950 3880 5040 2720 3880 3887.40 0.00 0 82 3900 3890 3870 3860 3840 3895 3865 199 1160 5000 2320 5 1 3981814 156 0.36 0.13 12 0.06 11033.00 30628.00 18500 20240315 -78.76 3700 20250217 6.22 5060 -22.33 20250114 3700 6.22 20250217 7460 -47.32 20241126 359 994.71 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
5 20250313 130457 57 100.00 KOSDAQ 건설 N N N N N 3925 45 2 1.16 8510180 2190 66.08 3880 3950 3880 5040 2720 3880 3885.93 0.00 0 52 3900 3890 3870 3860 3840 3895 3865 199 1160 5000 2320 5 1 3981814 156 0.36 0.13 12 0.06 11033.00 30628.00 18500 20240315 -78.78 3700 20250217 6.08 5060 -22.43 20250114 3700 6.08 20250217 7460 -47.39 20241126 359 993.31 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
6 20250313 120457 57 100.00 KOSDAQ 건설 N N N N N 3925 45 2 1.16 8027650 2066 62.34 3880 3950 3880 5040 2720 3880 3885.60 0.00 0 54 3900 3890 3870 3860 3840 3895 3865 199 1160 5000 2320 5 1 3981814 156 0.36 0.13 12 0.05 11033.00 30628.00 18500 20240315 -78.78 3700 20250217 6.08 5060 -22.43 20250114 3700 6.08 20250217 7460 -47.39 20241126 359 993.31 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
7 20250313 110457 57 100.00 KOSDAQ 건설 N N N N N 3925 45 2 1.16 7890275 2031 61.29 3880 3950 3880 5040 2720 3880 3884.92 0.00 0 54 3900 3890 3870 3860 3840 3895 3865 199 1160 5000 2320 5 1 3981814 156 0.36 0.13 12 0.05 11033.00 30628.00 18500 20240315 -78.78 3700 20250217 6.08 5060 -22.43 20250114 3700 6.08 20250217 7460 -47.39 20241126 359 993.31 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
8 20250313 100456 57 100.00 KOSDAQ 건설 N N N N N 3915 35 2 0.90 7219625 1860 56.13 3880 3950 3880 5040 2720 3880 3881.52 0.00 0 55 3900 3890 3870 3860 3840 3895 3865 199 1160 5000 2320 5 1 3981814 156 0.35 0.13 12 0.05 11033.00 30628.00 18500 20240315 -78.84 3700 20250217 5.81 5060 -22.63 20250114 3700 5.81 20250217 7460 -47.52 20241126 359 990.53 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
9 20250313 090458 57 100.00 KOSDAQ 건설 N N N N N 3880 0 3 0.00 6308880 1626 49.06 3880 3880 3880 5040 2720 3880 3880.00 0.00 0 0 3900 3890 3870 3860 3840 3895 3865 199 1160 5000 2320 5 1 3981814 154 0.35 0.13 12 0.04 11033.00 30628.00 18500 20240315 -79.03 3700 20250217 4.86 5060 -23.32 20250114 3700 4.86 20250217 7460 -47.99 20241126 359 980.78 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
10 20250312 160455 57 100.00 KOSDAQ 건설 N N N N N 3880 0 3 0.00 12829685 3314 44.73 3875 3880 3850 5040 2720 3880 3871.36 0.00 0 15 3996 3937 3886 3827 3776 3912 3802 199 1160 5000 2320 5 1 3981814 154 0.35 0.13 12 0.08 11033.00 30628.00 18500 20240315 -79.03 3700 20250217 4.86 5060 -23.32 20250114 3700 4.86 20250217 7460 -47.99 20241126 359 980.78 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
11 20250312 150455 57 100.00 KOSDAQ 건설 N N N N N 3880 0 3 0.00 8503485 2199 29.68 3875 3880 3850 5040 2720 3880 3866.98 0.00 0 15 3996 3937 3886 3827 3776 3912 3802 199 1160 5000 2320 5 1 3981814 154 0.35 0.13 12 0.06 11033.00 30628.00 18500 20240315 -79.03 3700 20250217 4.86 5060 -23.32 20250114 3700 4.86 20250217 7460 -47.99 20241126 359 980.78 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
12 20250312 140454 57 100.00 KOSDAQ 건설 N N N N N 3855 -25 5 -0.64 5887850 1524 20.57 3875 3880 3850 5040 2720 3880 3863.42 0.00 0 47 3996 3937 3886 3827 3776 3912 3802 199 1160 5000 2320 5 1 3981814 153 0.35 0.13 12 0.04 11033.00 30628.00 18500 20240315 -79.16 3700 20250217 4.19 5060 -23.81 20250114 3700 4.19 20250217 7460 -48.32 20241126 359 973.82 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N