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
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
20250321,160522,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3750,5,2,0.13,49951940,13412,167.82,3705,3850,3500,4865,2625,3745,3724.42,0.00,0,-916,4045,3895,3810,3660,3575,3852,3617,199,1120,5000,2240,5,1,3981814,149,0.34,0.12,12,0.34,11033.00,30628.00,18500,20240315,-79.73,3500,20250321,7.14,5060,-25.89,20250114,3500,7.14,20250321,7460,-49.73,20241126,394,851.78,20240422,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250321,150506,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3720,-25,5,-0.67,49486920,13287,166.25,3705,3850,3500,4865,2625,3745,3724.46,0.00,0,-927,4045,3895,3810,3660,3575,3852,3617,199,1120,5000,2240,5,1,3981814,148,0.34,0.12,12,0.33,11033.00,30628.00,18500,20240315,-79.89,3500,20250321,6.29,5060,-26.48,20250114,3500,6.29,20250321,7460,-50.13,20241126,394,844.16,20240422,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250321,140506,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3790,45,2,1.20,44932070,12084,151.20,3705,3850,3500,4865,2625,3745,3718.31,0.00,0,-925,4045,3895,3810,3660,3575,3852,3617,199,1120,5000,2240,5,1,3981814,151,0.34,0.12,12,0.30,11033.00,30628.00,18500,20240315,-79.51,3500,20250321,8.29,5060,-25.10,20250114,3500,8.29,20250321,7460,-49.20,20241126,394,861.93,20240422,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250321,130506,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3790,45,2,1.20,43259140,11643,145.68,3705,3850,3500,4865,2625,3745,3715.46,0.00,0,-849,4045,3895,3810,3660,3575,3852,3617,199,1120,5000,2240,5,1,3981814,151,0.34,0.12,12,0.29,11033.00,30628.00,18500,20240315,-79.51,3500,20250321,8.29,5060,-25.10,20250114,3500,8.29,20250321,7460,-49.20,20241126,394,861.93,20240422,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250321,120507,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3790,45,2,1.20,37215810,10049,125.74,3705,3850,3500,4865,2625,3745,3703.43,0.00,0,-753,4045,3895,3810,3660,3575,3852,3617,199,1120,5000,2240,5,1,3981814,151,0.34,0.12,12,0.25,11033.00,30628.00,18500,20240315,-79.51,3500,20250321,8.29,5060,-25.10,20250114,3500,8.29,20250321,7460,-49.20,20241126,394,861.93,20240422,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250321,110506,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3780,35,2,0.93,28011735,7628,95.45,3705,3780,3500,4865,2625,3745,3672.23,0.00,0,-617,4045,3895,3810,3660,3575,3852,3617,199,1120,5000,2240,5,1,3981814,151,0.34,0.12,12,0.19,11033.00,30628.00,18500,20240315,-79.57,3500,20250321,8.00,5060,-25.30,20250114,3500,8.00,20250321,7460,-49.33,20241126,394,859.39,20240422,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250321,100507,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3645,-100,5,-2.67,19236325,5272,65.97,3705,3745,3500,4865,2625,3745,3648.77,0.00,0,-715,4045,3895,3810,3660,3575,3852,3617,199,1120,5000,2240,5,1,3981814,145,0.33,0.12,12,0.13,11033.00,30628.00,18500,20240315,-80.30,3500,20250321,4.14,5060,-27.96,20250114,3500,4.14,20250321,7460,-51.14,20241126,394,825.13,20240422,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250321,090508,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3745,0,3,0.00,1343965,360,4.50,3705,3745,3705,4865,2625,3745,3733.24,0.00,0,4,4045,3895,3810,3660,3575,3852,3617,199,1120,5000,2240,5,1,3981814,149,0.34,0.12,12,0.01,11033.00,30628.00,18500,20240315,-79.76,3700,20250217,1.22,5060,-25.99,20250114,3700,1.22,20250217,7460,-49.80,20241126,394,850.51,20240422,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250320,160800,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3745,-40,5,-1.06,29949845,7992,116.16,3960,3960,3725,4920,2650,3785,3747.48,0.00,0,1252,3975,3880,3825,3730,3675,3927,3777,199,1135,5000,2270,5,1,3981814,149,0.34,0.12,12,0.20,11033.00,30628.00,18500,20240315,-79.76,3700,20250217,1.22,5060,-25.99,20250114,3700,1.22,20250217,7460,-49.80,20241126,394,850.51,20240422,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250320,150505,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3745,-40,5,-1.06,29470485,7864,114.30,3960,3960,3725,4920,2650,3785,3747.52,0.00,0,1315,3975,3880,3825,3730,3675,3927,3777,199,1135,5000,2270,5,1,3981814,149,0.34,0.12,12,0.20,11033.00,30628.00,18500,20240315,-79.76,3700,20250217,1.22,5060,-25.99,20250114,3700,1.22,20250217,7460,-49.80,20241126,394,850.51,20240422,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250320,140507,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3740,-45,5,-1.19,28482970,7600,110.47,3960,3960,3725,4920,2650,3785,3747.76,0.00,0,1317,3975,3880,3825,3730,3675,3927,3777,199,1135,5000,2270,5,1,3981814,149,0.34,0.12,12,0.19,11033.00,30628.00,18500,20240315,-79.78,3700,20250217,1.08,5060,-26.09,20250114,3700,1.08,20250217,7460,-49.87,20241126,394,849.24,20240422,0.00,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 20250321 160522 57 100.00 KOSDAQ 건설 N N N N N 3750 5 2 0.13 49951940 13412 167.82 3705 3850 3500 4865 2625 3745 3724.42 0.00 0 -916 4045 3895 3810 3660 3575 3852 3617 199 1120 5000 2240 5 1 3981814 149 0.34 0.12 12 0.34 11033.00 30628.00 18500 20240315 -79.73 3500 20250321 7.14 5060 -25.89 20250114 3500 7.14 20250321 7460 -49.73 20241126 394 851.78 20240422 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
3 20250321 150506 57 100.00 KOSDAQ 건설 N N N N N 3720 -25 5 -0.67 49486920 13287 166.25 3705 3850 3500 4865 2625 3745 3724.46 0.00 0 -927 4045 3895 3810 3660 3575 3852 3617 199 1120 5000 2240 5 1 3981814 148 0.34 0.12 12 0.33 11033.00 30628.00 18500 20240315 -79.89 3500 20250321 6.29 5060 -26.48 20250114 3500 6.29 20250321 7460 -50.13 20241126 394 844.16 20240422 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
4 20250321 140506 57 100.00 KOSDAQ 건설 N N N N N 3790 45 2 1.20 44932070 12084 151.20 3705 3850 3500 4865 2625 3745 3718.31 0.00 0 -925 4045 3895 3810 3660 3575 3852 3617 199 1120 5000 2240 5 1 3981814 151 0.34 0.12 12 0.30 11033.00 30628.00 18500 20240315 -79.51 3500 20250321 8.29 5060 -25.10 20250114 3500 8.29 20250321 7460 -49.20 20241126 394 861.93 20240422 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
5 20250321 130506 57 100.00 KOSDAQ 건설 N N N N N 3790 45 2 1.20 43259140 11643 145.68 3705 3850 3500 4865 2625 3745 3715.46 0.00 0 -849 4045 3895 3810 3660 3575 3852 3617 199 1120 5000 2240 5 1 3981814 151 0.34 0.12 12 0.29 11033.00 30628.00 18500 20240315 -79.51 3500 20250321 8.29 5060 -25.10 20250114 3500 8.29 20250321 7460 -49.20 20241126 394 861.93 20240422 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
6 20250321 120507 57 100.00 KOSDAQ 건설 N N N N N 3790 45 2 1.20 37215810 10049 125.74 3705 3850 3500 4865 2625 3745 3703.43 0.00 0 -753 4045 3895 3810 3660 3575 3852 3617 199 1120 5000 2240 5 1 3981814 151 0.34 0.12 12 0.25 11033.00 30628.00 18500 20240315 -79.51 3500 20250321 8.29 5060 -25.10 20250114 3500 8.29 20250321 7460 -49.20 20241126 394 861.93 20240422 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
7 20250321 110506 57 100.00 KOSDAQ 건설 N N N N N 3780 35 2 0.93 28011735 7628 95.45 3705 3780 3500 4865 2625 3745 3672.23 0.00 0 -617 4045 3895 3810 3660 3575 3852 3617 199 1120 5000 2240 5 1 3981814 151 0.34 0.12 12 0.19 11033.00 30628.00 18500 20240315 -79.57 3500 20250321 8.00 5060 -25.30 20250114 3500 8.00 20250321 7460 -49.33 20241126 394 859.39 20240422 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
8 20250321 100507 57 100.00 KOSDAQ 건설 N N N N N 3645 -100 5 -2.67 19236325 5272 65.97 3705 3745 3500 4865 2625 3745 3648.77 0.00 0 -715 4045 3895 3810 3660 3575 3852 3617 199 1120 5000 2240 5 1 3981814 145 0.33 0.12 12 0.13 11033.00 30628.00 18500 20240315 -80.30 3500 20250321 4.14 5060 -27.96 20250114 3500 4.14 20250321 7460 -51.14 20241126 394 825.13 20240422 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
9 20250321 090508 57 100.00 KOSDAQ 건설 N N N N N 3745 0 3 0.00 1343965 360 4.50 3705 3745 3705 4865 2625 3745 3733.24 0.00 0 4 4045 3895 3810 3660 3575 3852 3617 199 1120 5000 2240 5 1 3981814 149 0.34 0.12 12 0.01 11033.00 30628.00 18500 20240315 -79.76 3700 20250217 1.22 5060 -25.99 20250114 3700 1.22 20250217 7460 -49.80 20241126 394 850.51 20240422 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
10 20250320 160800 57 100.00 KOSDAQ 건설 N N N N N 3745 -40 5 -1.06 29949845 7992 116.16 3960 3960 3725 4920 2650 3785 3747.48 0.00 0 1252 3975 3880 3825 3730 3675 3927 3777 199 1135 5000 2270 5 1 3981814 149 0.34 0.12 12 0.20 11033.00 30628.00 18500 20240315 -79.76 3700 20250217 1.22 5060 -25.99 20250114 3700 1.22 20250217 7460 -49.80 20241126 394 850.51 20240422 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
11 20250320 150505 57 100.00 KOSDAQ 건설 N N N N N 3745 -40 5 -1.06 29470485 7864 114.30 3960 3960 3725 4920 2650 3785 3747.52 0.00 0 1315 3975 3880 3825 3730 3675 3927 3777 199 1135 5000 2270 5 1 3981814 149 0.34 0.12 12 0.20 11033.00 30628.00 18500 20240315 -79.76 3700 20250217 1.22 5060 -25.99 20250114 3700 1.22 20250217 7460 -49.80 20241126 394 850.51 20240422 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
12 20250320 140507 57 100.00 KOSDAQ 건설 N N N N N 3740 -45 5 -1.19 28482970 7600 110.47 3960 3960 3725 4920 2650 3785 3747.76 0.00 0 1317 3975 3880 3825 3730 3675 3927 3777 199 1135 5000 2270 5 1 3981814 149 0.34 0.12 12 0.19 11033.00 30628.00 18500 20240315 -79.78 3700 20250217 1.08 5060 -26.09 20250114 3700 1.08 20250217 7460 -49.87 20241126 394 849.24 20240422 0.00 N 042940 5000 199 억 0 N N 0 N 00 N