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
054940/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
20250321,160606,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,755,-4,5,-0.53,42343040,56337,114.35,759,759,745,986,532,759,751.56,2.36,0,-4700,780,769,759,748,738,775,754,166,227,500,530,1,1,33173548,250,3.72,0.36,12,0.17,203.00,2079.00,888,20250221,-14.98,623,20240805,21.19,888,-14.98,20250221,689,9.58,20250203,888,-14.98,20250221,623,21.19,20240805,0.01,N,054940,500,165 억,,781682,N,N,0,N,00,N
20250321,150550,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,750,-9,5,-1.19,37167508,49457,100.38,759,759,745,986,532,759,751.51,2.36,0,-3449,780,769,759,748,738,775,754,166,227,500,530,1,1,33173548,249,3.69,0.36,12,0.15,203.00,2079.00,888,20250221,-15.54,623,20240805,20.39,888,-15.54,20250221,689,8.85,20250203,888,-15.54,20250221,623,20.39,20240805,0.01,N,054940,500,165 억,,781682,N,N,0,N,00,N
20250321,140551,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,754,-5,5,-0.66,25784043,34251,69.52,759,759,748,986,532,759,752.80,2.36,0,-2925,780,769,759,748,738,775,754,166,227,500,530,1,1,33173548,250,3.71,0.36,12,0.10,203.00,2079.00,888,20250221,-15.09,623,20240805,21.03,888,-15.09,20250221,689,9.43,20250203,888,-15.09,20250221,623,21.03,20240805,0.01,N,054940,500,165 억,,781682,N,N,0,N,00,N
20250321,130551,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,750,-9,5,-1.19,21443013,28471,57.79,759,759,748,986,532,759,753.15,2.36,0,-3231,780,769,759,748,738,775,754,166,227,500,530,1,1,33173548,249,3.69,0.36,12,0.09,203.00,2079.00,888,20250221,-15.54,623,20240805,20.39,888,-15.54,20250221,689,8.85,20250203,888,-15.54,20250221,623,20.39,20240805,0.01,N,054940,500,165 억,,781682,N,N,0,N,00,N
20250321,120551,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,750,-9,5,-1.19,18041043,23935,48.58,759,759,748,986,532,759,753.75,2.36,0,-3234,780,769,759,748,738,775,754,166,227,500,530,1,1,33173548,249,3.69,0.36,12,0.07,203.00,2079.00,888,20250221,-15.54,623,20240805,20.39,888,-15.54,20250221,689,8.85,20250203,888,-15.54,20250221,623,20.39,20240805,0.01,N,054940,500,165 억,,781682,N,N,0,N,00,N
20250321,110551,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,750,-9,5,-1.19,16677268,22114,44.89,759,759,748,986,532,759,754.15,2.36,0,-3226,780,769,759,748,738,775,754,166,227,500,530,1,1,33173548,249,3.69,0.36,12,0.07,203.00,2079.00,888,20250221,-15.54,623,20240805,20.39,888,-15.54,20250221,689,8.85,20250203,888,-15.54,20250221,623,20.39,20240805,0.01,N,054940,500,165 억,,781682,N,N,0,N,00,N
20250321,100551,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,752,-7,5,-0.92,14713116,19493,39.57,759,759,749,986,532,759,754.79,2.36,0,-3293,780,769,759,748,738,775,754,166,227,500,530,1,1,33173548,249,3.70,0.36,12,0.06,203.00,2079.00,888,20250221,-15.32,623,20240805,20.71,888,-15.32,20250221,689,9.14,20250203,888,-15.32,20250221,623,20.71,20240805,0.01,N,054940,500,165 억,,781682,N,N,0,N,00,N
20250321,090554,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,758,-1,5,-0.13,6158868,8120,16.48,759,759,751,986,532,759,758.48,2.36,0,-675,780,769,759,748,738,775,754,166,227,500,530,1,1,33173548,251,3.73,0.36,12,0.02,203.00,2079.00,888,20250221,-14.64,623,20240805,21.67,888,-14.64,20250221,689,10.01,20250203,888,-14.64,20250221,623,21.67,20240805,0.01,N,054940,500,165 억,,781682,N,N,0,N,00,N
20250320,160844,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,759,0,3,0.00,37179649,49268,68.96,755,770,749,986,532,759,754.64,2.38,0,-7383,767,763,756,752,745,765,754,166,227,500,530,1,1,33173548,252,-33.00,0.41,12,0.15,-23.00,1836.00,888,20250221,-14.53,623,20240805,21.83,888,-14.53,20250221,689,10.16,20250203,888,-14.53,20250221,623,21.83,20240805,0.01,N,054940,500,165 억,,790539,N,N,0,N,00,N
20250320,150550,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,760,1,2,0.13,33239652,44043,61.65,755,770,749,986,532,759,754.71,2.38,0,-5894,767,763,756,752,745,765,754,166,227,500,530,1,1,33173548,252,-33.04,0.41,12,0.13,-23.00,1836.00,888,20250221,-14.41,623,20240805,21.99,888,-14.41,20250221,689,10.30,20250203,888,-14.41,20250221,623,21.99,20240805,0.01,N,054940,500,165 억,,790539,N,N,0,N,00,N
20250320,140552,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,758,-1,5,-0.13,26839949,35576,49.80,755,770,749,986,532,759,754.44,2.38,0,-1549,767,763,756,752,745,765,754,166,227,500,530,1,1,33173548,251,-32.96,0.41,12,0.11,-23.00,1836.00,888,20250221,-14.64,623,20240805,21.67,888,-14.64,20250221,689,10.01,20250203,888,-14.64,20250221,623,21.67,20240805,0.01,N,054940,500,165 억,,790539,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 160606 57 100.00 KOSDAQ 건설 N N N N N 755 -4 5 -0.53 42343040 56337 114.35 759 759 745 986 532 759 751.56 2.36 0 -4700 780 769 759 748 738 775 754 166 227 500 530 1 1 33173548 250 3.72 0.36 12 0.17 203.00 2079.00 888 20250221 -14.98 623 20240805 21.19 888 -14.98 20250221 689 9.58 20250203 888 -14.98 20250221 623 21.19 20240805 0.01 N 054940 500 165 억 781682 N N 0 N 00 N
3 20250321 150550 57 100.00 KOSDAQ 건설 N N N N N 750 -9 5 -1.19 37167508 49457 100.38 759 759 745 986 532 759 751.51 2.36 0 -3449 780 769 759 748 738 775 754 166 227 500 530 1 1 33173548 249 3.69 0.36 12 0.15 203.00 2079.00 888 20250221 -15.54 623 20240805 20.39 888 -15.54 20250221 689 8.85 20250203 888 -15.54 20250221 623 20.39 20240805 0.01 N 054940 500 165 억 781682 N N 0 N 00 N
4 20250321 140551 57 100.00 KOSDAQ 건설 N N N N N 754 -5 5 -0.66 25784043 34251 69.52 759 759 748 986 532 759 752.80 2.36 0 -2925 780 769 759 748 738 775 754 166 227 500 530 1 1 33173548 250 3.71 0.36 12 0.10 203.00 2079.00 888 20250221 -15.09 623 20240805 21.03 888 -15.09 20250221 689 9.43 20250203 888 -15.09 20250221 623 21.03 20240805 0.01 N 054940 500 165 억 781682 N N 0 N 00 N
5 20250321 130551 57 100.00 KOSDAQ 건설 N N N N N 750 -9 5 -1.19 21443013 28471 57.79 759 759 748 986 532 759 753.15 2.36 0 -3231 780 769 759 748 738 775 754 166 227 500 530 1 1 33173548 249 3.69 0.36 12 0.09 203.00 2079.00 888 20250221 -15.54 623 20240805 20.39 888 -15.54 20250221 689 8.85 20250203 888 -15.54 20250221 623 20.39 20240805 0.01 N 054940 500 165 억 781682 N N 0 N 00 N
6 20250321 120551 57 100.00 KOSDAQ 건설 N N N N N 750 -9 5 -1.19 18041043 23935 48.58 759 759 748 986 532 759 753.75 2.36 0 -3234 780 769 759 748 738 775 754 166 227 500 530 1 1 33173548 249 3.69 0.36 12 0.07 203.00 2079.00 888 20250221 -15.54 623 20240805 20.39 888 -15.54 20250221 689 8.85 20250203 888 -15.54 20250221 623 20.39 20240805 0.01 N 054940 500 165 억 781682 N N 0 N 00 N
7 20250321 110551 57 100.00 KOSDAQ 건설 N N N N N 750 -9 5 -1.19 16677268 22114 44.89 759 759 748 986 532 759 754.15 2.36 0 -3226 780 769 759 748 738 775 754 166 227 500 530 1 1 33173548 249 3.69 0.36 12 0.07 203.00 2079.00 888 20250221 -15.54 623 20240805 20.39 888 -15.54 20250221 689 8.85 20250203 888 -15.54 20250221 623 20.39 20240805 0.01 N 054940 500 165 억 781682 N N 0 N 00 N
8 20250321 100551 57 100.00 KOSDAQ 건설 N N N N N 752 -7 5 -0.92 14713116 19493 39.57 759 759 749 986 532 759 754.79 2.36 0 -3293 780 769 759 748 738 775 754 166 227 500 530 1 1 33173548 249 3.70 0.36 12 0.06 203.00 2079.00 888 20250221 -15.32 623 20240805 20.71 888 -15.32 20250221 689 9.14 20250203 888 -15.32 20250221 623 20.71 20240805 0.01 N 054940 500 165 억 781682 N N 0 N 00 N
9 20250321 090554 57 100.00 KOSDAQ 건설 N N N N N 758 -1 5 -0.13 6158868 8120 16.48 759 759 751 986 532 759 758.48 2.36 0 -675 780 769 759 748 738 775 754 166 227 500 530 1 1 33173548 251 3.73 0.36 12 0.02 203.00 2079.00 888 20250221 -14.64 623 20240805 21.67 888 -14.64 20250221 689 10.01 20250203 888 -14.64 20250221 623 21.67 20240805 0.01 N 054940 500 165 억 781682 N N 0 N 00 N
10 20250320 160844 57 100.00 KOSDAQ 건설 N N N N N 759 0 3 0.00 37179649 49268 68.96 755 770 749 986 532 759 754.64 2.38 0 -7383 767 763 756 752 745 765 754 166 227 500 530 1 1 33173548 252 -33.00 0.41 12 0.15 -23.00 1836.00 888 20250221 -14.53 623 20240805 21.83 888 -14.53 20250221 689 10.16 20250203 888 -14.53 20250221 623 21.83 20240805 0.01 N 054940 500 165 억 790539 N N 0 N 00 N
11 20250320 150550 57 100.00 KOSDAQ 건설 N N N N N 760 1 2 0.13 33239652 44043 61.65 755 770 749 986 532 759 754.71 2.38 0 -5894 767 763 756 752 745 765 754 166 227 500 530 1 1 33173548 252 -33.04 0.41 12 0.13 -23.00 1836.00 888 20250221 -14.41 623 20240805 21.99 888 -14.41 20250221 689 10.30 20250203 888 -14.41 20250221 623 21.99 20240805 0.01 N 054940 500 165 억 790539 N N 0 N 00 N
12 20250320 140552 57 100.00 KOSDAQ 건설 N N N N N 758 -1 5 -0.13 26839949 35576 49.80 755 770 749 986 532 759 754.44 2.38 0 -1549 767 763 756 752 745 765 754 166 227 500 530 1 1 33173548 251 -32.96 0.41 12 0.11 -23.00 1836.00 888 20250221 -14.64 623 20240805 21.67 888 -14.64 20250221 689 10.01 20250203 888 -14.64 20250221 623 21.67 20240805 0.01 N 054940 500 165 억 790539 N N 0 N 00 N