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
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
20250321,160342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3960,-50,5,-1.25,25072375,6295,120.59,4010,4010,3955,5210,2810,4010,3982.90,1.32,0,142,4043,4026,3993,3976,3943,4035,3985,1070,1200,5000,2880,5,1,21400000,847,5.31,0.16,12,0.03,746.00,24239.00,5750,20240408,-31.13,3750,20250203,5.60,4200,-5.71,20250227,3750,5.60,20250203,5750,-31.13,20240408,3750,5.60,20250203,0.00,N,021320,5000,1070 억,,281443,N,N,0,N,00,N
20250321,150342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3980,-30,5,-0.75,20343850,5101,97.72,4010,4010,3965,5210,2810,4010,3988.21,1.32,0,146,4043,4026,3993,3976,3943,4035,3985,1070,1200,5000,2880,5,1,21400000,852,5.34,0.16,12,0.02,746.00,24239.00,5750,20240408,-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,,281443,N,N,0,N,00,N
20250321,140341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4005,-5,5,-0.12,13168770,3297,63.16,4010,4010,3975,5210,2810,4010,3994.17,1.32,0,-36,4043,4026,3993,3976,3943,4035,3985,1070,1200,5000,2880,5,1,21400000,857,5.37,0.17,12,0.02,746.00,24239.00,5750,20240408,-30.35,3750,20250203,6.80,4200,-4.64,20250227,3750,6.80,20250203,5750,-30.35,20240408,3750,6.80,20250203,0.00,N,021320,5000,1070 억,,281443,N,N,0,N,00,N
20250321,130343,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3985,-25,5,-0.62,10558755,2644,50.65,4010,4010,3975,5210,2810,4010,3993.48,1.32,0,-36,4043,4026,3993,3976,3943,4035,3985,1070,1200,5000,2880,5,1,21400000,853,5.34,0.16,12,0.01,746.00,24239.00,5750,20240408,-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,,281443,N,N,0,N,00,N
20250321,120343,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4005,-5,5,-0.12,9816705,2458,47.09,4010,4010,3975,5210,2810,4010,3993.78,1.32,0,-36,4043,4026,3993,3976,3943,4035,3985,1070,1200,5000,2880,5,1,21400000,857,5.37,0.17,12,0.01,746.00,24239.00,5750,20240408,-30.35,3750,20250203,6.80,4200,-4.64,20250227,3750,6.80,20250203,5750,-30.35,20240408,3750,6.80,20250203,0.00,N,021320,5000,1070 억,,281443,N,N,0,N,00,N
20250321,110342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3995,-15,5,-0.37,8641890,2164,41.46,4010,4010,3975,5210,2810,4010,3993.48,1.32,0,-36,4043,4026,3993,3976,3943,4035,3985,1070,1200,5000,2880,5,1,21400000,855,5.36,0.16,12,0.01,746.00,24239.00,5750,20240408,-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,,281443,N,N,0,N,00,N
20250321,100343,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3975,-35,5,-0.87,7336870,1836,35.17,4010,4010,3975,5210,2810,4010,3996.12,1.32,0,13,4043,4026,3993,3976,3943,4035,3985,1070,1200,5000,2880,5,1,21400000,851,5.33,0.16,12,0.01,746.00,24239.00,5750,20240408,-30.87,3750,20250203,6.00,4200,-5.36,20250227,3750,6.00,20250203,5750,-30.87,20240408,3750,6.00,20250203,0.00,N,021320,5000,1070 억,,281443,N,N,0,N,00,N
20250321,090344,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4010,0,3,0.00,16040,4,0.08,4010,4010,4010,5210,2810,4010,4010.00,1.32,0,0,4043,4026,3993,3976,3943,4035,3985,1070,1200,5000,2880,5,1,21400000,858,5.38,0.17,12,0.00,746.00,24239.00,5750,20240408,-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,,281443,N,N,0,N,00,N
20250320,160401,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4010,50,2,1.26,20821152,5220,26.25,3980,4010,3960,5140,2775,3960,3988.73,1.32,0,-6,4013,3986,3963,3936,3913,3985,3935,1070,1180,5000,2850,5,1,21400000,858,5.38,0.17,12,0.02,746.00,24239.00,5750,20240408,-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,,281468,N,N,0,N,00,N
20250320,150343,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4010,50,2,1.26,20588707,5162,25.96,3980,4010,3960,5140,2775,3960,3988.51,1.32,0,2,4013,3986,3963,3936,3913,3985,3935,1070,1180,5000,2850,5,1,21400000,858,5.38,0.17,12,0.02,746.00,24239.00,5750,20240408,-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,,281468,N,N,0,N,00,N
20250320,140344,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3995,35,2,0.88,16800742,4213,21.19,3980,4010,3960,5140,2775,3960,3987.83,1.32,0,-7,4013,3986,3963,3936,3913,3985,3935,1070,1180,5000,2850,5,1,21400000,855,5.36,0.16,12,0.02,746.00,24239.00,5750,20240408,-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,,281468,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 160342 57 100.00 KOSDAQ 건설 N N N N N 3960 -50 5 -1.25 25072375 6295 120.59 4010 4010 3955 5210 2810 4010 3982.90 1.32 0 142 4043 4026 3993 3976 3943 4035 3985 1070 1200 5000 2880 5 1 21400000 847 5.31 0.16 12 0.03 746.00 24239.00 5750 20240408 -31.13 3750 20250203 5.60 4200 -5.71 20250227 3750 5.60 20250203 5750 -31.13 20240408 3750 5.60 20250203 0.00 N 021320 5000 1070 억 281443 N N 0 N 00 N
3 20250321 150342 57 100.00 KOSDAQ 건설 N N N N N 3980 -30 5 -0.75 20343850 5101 97.72 4010 4010 3965 5210 2810 4010 3988.21 1.32 0 146 4043 4026 3993 3976 3943 4035 3985 1070 1200 5000 2880 5 1 21400000 852 5.34 0.16 12 0.02 746.00 24239.00 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 281443 N N 0 N 00 N
4 20250321 140341 57 100.00 KOSDAQ 건설 N N N N N 4005 -5 5 -0.12 13168770 3297 63.16 4010 4010 3975 5210 2810 4010 3994.17 1.32 0 -36 4043 4026 3993 3976 3943 4035 3985 1070 1200 5000 2880 5 1 21400000 857 5.37 0.17 12 0.02 746.00 24239.00 5750 20240408 -30.35 3750 20250203 6.80 4200 -4.64 20250227 3750 6.80 20250203 5750 -30.35 20240408 3750 6.80 20250203 0.00 N 021320 5000 1070 억 281443 N N 0 N 00 N
5 20250321 130343 57 100.00 KOSDAQ 건설 N N N N N 3985 -25 5 -0.62 10558755 2644 50.65 4010 4010 3975 5210 2810 4010 3993.48 1.32 0 -36 4043 4026 3993 3976 3943 4035 3985 1070 1200 5000 2880 5 1 21400000 853 5.34 0.16 12 0.01 746.00 24239.00 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 281443 N N 0 N 00 N
6 20250321 120343 57 100.00 KOSDAQ 건설 N N N N N 4005 -5 5 -0.12 9816705 2458 47.09 4010 4010 3975 5210 2810 4010 3993.78 1.32 0 -36 4043 4026 3993 3976 3943 4035 3985 1070 1200 5000 2880 5 1 21400000 857 5.37 0.17 12 0.01 746.00 24239.00 5750 20240408 -30.35 3750 20250203 6.80 4200 -4.64 20250227 3750 6.80 20250203 5750 -30.35 20240408 3750 6.80 20250203 0.00 N 021320 5000 1070 억 281443 N N 0 N 00 N
7 20250321 110342 57 100.00 KOSDAQ 건설 N N N N N 3995 -15 5 -0.37 8641890 2164 41.46 4010 4010 3975 5210 2810 4010 3993.48 1.32 0 -36 4043 4026 3993 3976 3943 4035 3985 1070 1200 5000 2880 5 1 21400000 855 5.36 0.16 12 0.01 746.00 24239.00 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 281443 N N 0 N 00 N
8 20250321 100343 57 100.00 KOSDAQ 건설 N N N N N 3975 -35 5 -0.87 7336870 1836 35.17 4010 4010 3975 5210 2810 4010 3996.12 1.32 0 13 4043 4026 3993 3976 3943 4035 3985 1070 1200 5000 2880 5 1 21400000 851 5.33 0.16 12 0.01 746.00 24239.00 5750 20240408 -30.87 3750 20250203 6.00 4200 -5.36 20250227 3750 6.00 20250203 5750 -30.87 20240408 3750 6.00 20250203 0.00 N 021320 5000 1070 억 281443 N N 0 N 00 N
9 20250321 090344 57 100.00 KOSDAQ 건설 N N N N N 4010 0 3 0.00 16040 4 0.08 4010 4010 4010 5210 2810 4010 4010.00 1.32 0 0 4043 4026 3993 3976 3943 4035 3985 1070 1200 5000 2880 5 1 21400000 858 5.38 0.17 12 0.00 746.00 24239.00 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 281443 N N 0 N 00 N
10 20250320 160401 57 100.00 KOSDAQ 건설 N N N N N 4010 50 2 1.26 20821152 5220 26.25 3980 4010 3960 5140 2775 3960 3988.73 1.32 0 -6 4013 3986 3963 3936 3913 3985 3935 1070 1180 5000 2850 5 1 21400000 858 5.38 0.17 12 0.02 746.00 24239.00 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 281468 N N 0 N 00 N
11 20250320 150343 57 100.00 KOSDAQ 건설 N N N N N 4010 50 2 1.26 20588707 5162 25.96 3980 4010 3960 5140 2775 3960 3988.51 1.32 0 2 4013 3986 3963 3936 3913 3985 3935 1070 1180 5000 2850 5 1 21400000 858 5.38 0.17 12 0.02 746.00 24239.00 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 281468 N N 0 N 00 N
12 20250320 140344 57 100.00 KOSDAQ 건설 N N N N N 3995 35 2 0.88 16800742 4213 21.19 3980 4010 3960 5140 2775 3960 3987.83 1.32 0 -7 4013 3986 3963 3936 3913 3985 3935 1070 1180 5000 2850 5 1 21400000 855 5.36 0.16 12 0.02 746.00 24239.00 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 281468 N N 0 N 00 N