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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017000/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
20250321,160325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2890,0,3,0.00,227033661,79422,114.46,2890,2925,2760,3755,2025,2890,2858.57,1.22,0,2325,3040,2965,2915,2840,2790,2940,2815,610,865,5000,1960,5,1,11668027,337,4.09,0.33,12,0.68,707.00,8875.00,4280,20240820,-32.48,2170,20240705,33.18,3475,-16.83,20250225,2650,9.06,20250203,4280,-32.48,20240820,2170,33.18,20240705,0.04,N,017000,5000,609 억,,142751,N,N,0,N,00,N
20250321,150326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2880,-10,5,-0.35,218005431,76296,109.95,2890,2925,2760,3755,2025,2890,2857.36,1.22,0,2819,3040,2965,2915,2840,2790,2940,2815,610,865,5000,1960,5,1,11668027,336,4.07,0.32,12,0.65,707.00,8875.00,4280,20240820,-32.71,2170,20240705,32.72,3475,-17.12,20250225,2650,8.68,20250203,4280,-32.71,20240820,2170,32.72,20240705,0.04,N,017000,5000,609 억,,142751,N,N,0,N,00,N
20250321,140325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2910,20,2,0.69,195265476,68418,98.60,2890,2925,2760,3755,2025,2890,2854.01,1.22,0,3875,3040,2965,2915,2840,2790,2940,2815,610,865,5000,1960,5,1,11668027,340,4.12,0.33,12,0.59,707.00,8875.00,4280,20240820,-32.01,2170,20240705,34.10,3475,-16.26,20250225,2650,9.81,20250203,4280,-32.01,20240820,2170,34.10,20240705,0.04,N,017000,5000,609 억,,142751,N,N,0,N,00,N
20250321,130326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2905,15,2,0.52,185720746,65138,93.87,2890,2925,2760,3755,2025,2890,2851.19,1.22,0,3934,3040,2965,2915,2840,2790,2940,2815,610,865,5000,1960,5,1,11668027,339,4.11,0.33,12,0.56,707.00,8875.00,4280,20240820,-32.13,2170,20240705,33.87,3475,-16.40,20250225,2650,9.62,20250203,4280,-32.13,20240820,2170,33.87,20240705,0.04,N,017000,5000,609 억,,142751,N,N,0,N,00,N
20250321,120327,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2925,35,2,1.21,134744736,47662,68.69,2890,2925,2760,3755,2025,2890,2827.09,1.22,0,8371,3040,2965,2915,2840,2790,2940,2815,610,865,5000,1960,5,1,11668027,341,4.14,0.33,12,0.41,707.00,8875.00,4280,20240820,-31.66,2170,20240705,34.79,3475,-15.83,20250225,2650,10.38,20250203,4280,-31.66,20240820,2170,34.79,20240705,0.04,N,017000,5000,609 억,,142751,N,N,0,N,00,N
20250321,110325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2850,-40,5,-1.38,105170701,37345,53.82,2890,2895,2760,3755,2025,2890,2816.19,1.22,0,9019,3040,2965,2915,2840,2790,2940,2815,610,865,5000,1960,5,1,11668027,333,4.03,0.32,12,0.32,707.00,8875.00,4280,20240820,-33.41,2170,20240705,31.34,3475,-17.99,20250225,2650,7.55,20250203,4280,-33.41,20240820,2170,31.34,20240705,0.04,N,017000,5000,609 억,,142751,N,N,0,N,00,N
20250321,100327,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2825,-65,5,-2.25,40062020,14082,20.29,2890,2895,2800,3755,2025,2890,2844.91,1.22,0,-1901,3040,2965,2915,2840,2790,2940,2815,610,865,5000,1960,5,1,11668027,330,4.00,0.32,12,0.12,707.00,8875.00,4280,20240820,-34.00,2170,20240705,30.18,3475,-18.71,20250225,2650,6.60,20250203,4280,-34.00,20240820,2170,30.18,20240705,0.04,N,017000,5000,609 억,,142751,N,N,0,N,00,N
20250321,090328,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2880,-10,5,-0.35,4575905,1584,2.28,2890,2895,2880,3755,2025,2890,2888.83,1.22,0,-567,3040,2965,2915,2840,2790,2940,2815,610,865,5000,1960,5,1,11668027,336,4.07,0.32,12,0.01,707.00,8875.00,4280,20240820,-32.71,2170,20240705,32.72,3475,-17.12,20250225,2650,8.68,20250203,4280,-32.71,20240820,2170,32.72,20240705,0.04,N,017000,5000,609 억,,142751,N,N,0,N,00,N
20250320,160344,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2890,-5,5,-0.17,199553722,68718,202.11,2895,2990,2865,3760,2030,2895,2903.95,1.28,0,-6547,3025,2960,2925,2860,2825,2942,2842,610,865,5000,1960,5,1,11668027,337,4.09,0.33,12,0.59,707.00,8875.00,4280,20240820,-32.48,2170,20240705,33.18,3475,-16.83,20250225,2650,9.06,20250203,4280,-32.48,20240820,2170,33.18,20240705,0.04,N,017000,5000,609 억,,149297,N,N,0,N,00,N
20250320,150326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2895,0,3,0.00,180684402,62190,182.91,2895,2990,2865,3760,2030,2895,2905.36,1.28,0,-6425,3025,2960,2925,2860,2825,2942,2842,610,865,5000,1960,5,1,11668027,338,4.09,0.33,12,0.53,707.00,8875.00,4280,20240820,-32.36,2170,20240705,33.41,3475,-16.69,20250225,2650,9.25,20250203,4280,-32.36,20240820,2170,33.41,20240705,0.04,N,017000,5000,609 억,,149297,N,N,0,N,00,N
20250320,140327,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2890,-5,5,-0.17,159750412,54962,161.65,2895,2990,2865,3760,2030,2895,2906.56,1.28,0,-6693,3025,2960,2925,2860,2825,2942,2842,610,865,5000,1960,5,1,11668027,337,4.09,0.33,12,0.47,707.00,8875.00,4280,20240820,-32.48,2170,20240705,33.18,3475,-16.83,20250225,2650,9.06,20250203,4280,-32.48,20240820,2170,33.18,20240705,0.04,N,017000,5000,609 억,,149297,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 20250321 160325 57 100.00 KOSDAQ 건설 N N N N N 2890 0 3 0.00 227033661 79422 114.46 2890 2925 2760 3755 2025 2890 2858.57 1.22 0 2325 3040 2965 2915 2840 2790 2940 2815 610 865 5000 1960 5 1 11668027 337 4.09 0.33 12 0.68 707.00 8875.00 4280 20240820 -32.48 2170 20240705 33.18 3475 -16.83 20250225 2650 9.06 20250203 4280 -32.48 20240820 2170 33.18 20240705 0.04 N 017000 5000 609 억 142751 N N 0 N 00 N
3 20250321 150326 57 100.00 KOSDAQ 건설 N N N N N 2880 -10 5 -0.35 218005431 76296 109.95 2890 2925 2760 3755 2025 2890 2857.36 1.22 0 2819 3040 2965 2915 2840 2790 2940 2815 610 865 5000 1960 5 1 11668027 336 4.07 0.32 12 0.65 707.00 8875.00 4280 20240820 -32.71 2170 20240705 32.72 3475 -17.12 20250225 2650 8.68 20250203 4280 -32.71 20240820 2170 32.72 20240705 0.04 N 017000 5000 609 억 142751 N N 0 N 00 N
4 20250321 140325 57 100.00 KOSDAQ 건설 N N N N N 2910 20 2 0.69 195265476 68418 98.60 2890 2925 2760 3755 2025 2890 2854.01 1.22 0 3875 3040 2965 2915 2840 2790 2940 2815 610 865 5000 1960 5 1 11668027 340 4.12 0.33 12 0.59 707.00 8875.00 4280 20240820 -32.01 2170 20240705 34.10 3475 -16.26 20250225 2650 9.81 20250203 4280 -32.01 20240820 2170 34.10 20240705 0.04 N 017000 5000 609 억 142751 N N 0 N 00 N
5 20250321 130326 57 100.00 KOSDAQ 건설 N N N N N 2905 15 2 0.52 185720746 65138 93.87 2890 2925 2760 3755 2025 2890 2851.19 1.22 0 3934 3040 2965 2915 2840 2790 2940 2815 610 865 5000 1960 5 1 11668027 339 4.11 0.33 12 0.56 707.00 8875.00 4280 20240820 -32.13 2170 20240705 33.87 3475 -16.40 20250225 2650 9.62 20250203 4280 -32.13 20240820 2170 33.87 20240705 0.04 N 017000 5000 609 억 142751 N N 0 N 00 N
6 20250321 120327 57 100.00 KOSDAQ 건설 N N N N N 2925 35 2 1.21 134744736 47662 68.69 2890 2925 2760 3755 2025 2890 2827.09 1.22 0 8371 3040 2965 2915 2840 2790 2940 2815 610 865 5000 1960 5 1 11668027 341 4.14 0.33 12 0.41 707.00 8875.00 4280 20240820 -31.66 2170 20240705 34.79 3475 -15.83 20250225 2650 10.38 20250203 4280 -31.66 20240820 2170 34.79 20240705 0.04 N 017000 5000 609 억 142751 N N 0 N 00 N
7 20250321 110325 57 100.00 KOSDAQ 건설 N N N N N 2850 -40 5 -1.38 105170701 37345 53.82 2890 2895 2760 3755 2025 2890 2816.19 1.22 0 9019 3040 2965 2915 2840 2790 2940 2815 610 865 5000 1960 5 1 11668027 333 4.03 0.32 12 0.32 707.00 8875.00 4280 20240820 -33.41 2170 20240705 31.34 3475 -17.99 20250225 2650 7.55 20250203 4280 -33.41 20240820 2170 31.34 20240705 0.04 N 017000 5000 609 억 142751 N N 0 N 00 N
8 20250321 100327 57 100.00 KOSDAQ 건설 N N N N N 2825 -65 5 -2.25 40062020 14082 20.29 2890 2895 2800 3755 2025 2890 2844.91 1.22 0 -1901 3040 2965 2915 2840 2790 2940 2815 610 865 5000 1960 5 1 11668027 330 4.00 0.32 12 0.12 707.00 8875.00 4280 20240820 -34.00 2170 20240705 30.18 3475 -18.71 20250225 2650 6.60 20250203 4280 -34.00 20240820 2170 30.18 20240705 0.04 N 017000 5000 609 억 142751 N N 0 N 00 N
9 20250321 090328 57 100.00 KOSDAQ 건설 N N N N N 2880 -10 5 -0.35 4575905 1584 2.28 2890 2895 2880 3755 2025 2890 2888.83 1.22 0 -567 3040 2965 2915 2840 2790 2940 2815 610 865 5000 1960 5 1 11668027 336 4.07 0.32 12 0.01 707.00 8875.00 4280 20240820 -32.71 2170 20240705 32.72 3475 -17.12 20250225 2650 8.68 20250203 4280 -32.71 20240820 2170 32.72 20240705 0.04 N 017000 5000 609 억 142751 N N 0 N 00 N
10 20250320 160344 57 100.00 KOSDAQ 건설 N N N N N 2890 -5 5 -0.17 199553722 68718 202.11 2895 2990 2865 3760 2030 2895 2903.95 1.28 0 -6547 3025 2960 2925 2860 2825 2942 2842 610 865 5000 1960 5 1 11668027 337 4.09 0.33 12 0.59 707.00 8875.00 4280 20240820 -32.48 2170 20240705 33.18 3475 -16.83 20250225 2650 9.06 20250203 4280 -32.48 20240820 2170 33.18 20240705 0.04 N 017000 5000 609 억 149297 N N 0 N 00 N
11 20250320 150326 57 100.00 KOSDAQ 건설 N N N N N 2895 0 3 0.00 180684402 62190 182.91 2895 2990 2865 3760 2030 2895 2905.36 1.28 0 -6425 3025 2960 2925 2860 2825 2942 2842 610 865 5000 1960 5 1 11668027 338 4.09 0.33 12 0.53 707.00 8875.00 4280 20240820 -32.36 2170 20240705 33.41 3475 -16.69 20250225 2650 9.25 20250203 4280 -32.36 20240820 2170 33.41 20240705 0.04 N 017000 5000 609 억 149297 N N 0 N 00 N
12 20250320 140327 57 100.00 KOSDAQ 건설 N N N N N 2890 -5 5 -0.17 159750412 54962 161.65 2895 2990 2865 3760 2030 2895 2906.56 1.28 0 -6693 3025 2960 2925 2860 2825 2942 2842 610 865 5000 1960 5 1 11668027 337 4.09 0.33 12 0.47 707.00 8875.00 4280 20240820 -32.48 2170 20240705 33.18 3475 -16.83 20250225 2650 9.06 20250203 4280 -32.48 20240820 2170 33.18 20240705 0.04 N 017000 5000 609 억 149297 N N 0 N 00 N