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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160331,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3995,-15,5,-0.37,46267243,11420,209.66,4000,4100,3970,5210,2810,4010,4051.42,1.16,0,-150,4083,4046,4013,3976,3943,4030,3960,1070,1200,5000,2880,5,1,21400000,855,8.25,0.19,12,0.05,484.00,21323.00,5750,20240408,-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,,248478,N,N,0,N,00,N
20250307,150332,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4050,40,2,1.00,44962513,11094,203.67,4000,4100,3970,5210,2810,4010,4052.87,1.16,0,-159,4083,4046,4013,3976,3943,4030,3960,1070,1200,5000,2880,5,1,21400000,867,8.37,0.19,12,0.05,484.00,21323.00,5750,20240408,-29.57,3750,20250203,8.00,4200,-3.57,20250227,3750,8.00,20250203,5750,-29.57,20240408,3750,8.00,20250203,0.00,N,021320,5000,1070 억,,248478,N,N,0,N,00,N
20250307,140331,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4030,20,2,0.50,39921408,9839,180.63,4000,4100,3970,5210,2810,4010,4057.47,1.16,0,-161,4083,4046,4013,3976,3943,4030,3960,1070,1200,5000,2880,5,1,21400000,862,8.33,0.19,12,0.05,484.00,21323.00,5750,20240408,-29.91,3750,20250203,7.47,4200,-4.05,20250227,3750,7.47,20250203,5750,-29.91,20240408,3750,7.47,20250203,0.00,N,021320,5000,1070 억,,248478,N,N,0,N,00,N
20250307,130332,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4055,45,2,1.12,12558170,3111,57.11,4000,4100,3970,5210,2810,4010,4036.70,1.16,0,-160,4083,4046,4013,3976,3943,4030,3960,1070,1200,5000,2880,5,1,21400000,868,8.38,0.19,12,0.01,484.00,21323.00,5750,20240408,-29.48,3750,20250203,8.13,4200,-3.45,20250227,3750,8.13,20250203,5750,-29.48,20240408,3750,8.13,20250203,0.00,N,021320,5000,1070 억,,248478,N,N,0,N,00,N
20250307,120332,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4050,40,2,1.00,7393520,1836,33.71,4000,4100,3970,5210,2810,4010,4026.97,1.16,0,-66,4083,4046,4013,3976,3943,4030,3960,1070,1200,5000,2880,5,1,21400000,867,8.37,0.19,12,0.01,484.00,21323.00,5750,20240408,-29.57,3750,20250203,8.00,4200,-3.57,20250227,3750,8.00,20250203,5750,-29.57,20240408,3750,8.00,20250203,0.00,N,021320,5000,1070 억,,248478,N,N,0,N,00,N
20250307,110331,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4030,20,2,0.50,5995500,1491,27.37,4000,4100,3970,5210,2810,4010,4021.13,1.16,0,-65,4083,4046,4013,3976,3943,4030,3960,1070,1200,5000,2880,5,1,21400000,862,8.33,0.19,12,0.01,484.00,21323.00,5750,20240408,-29.91,3750,20250203,7.47,4200,-4.05,20250227,3750,7.47,20250203,5750,-29.91,20240408,3750,7.47,20250203,0.00,N,021320,5000,1070 억,,248478,N,N,0,N,00,N
20250307,100330,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4020,10,2,0.25,2751330,686,12.59,4000,4100,3970,5210,2810,4010,4010.69,1.16,0,-44,4083,4046,4013,3976,3943,4030,3960,1070,1200,5000,2880,5,1,21400000,860,8.31,0.19,12,0.00,484.00,21323.00,5750,20240408,-30.09,3750,20250203,7.20,4200,-4.29,20250227,3750,7.20,20250203,5750,-30.09,20240408,3750,7.20,20250203,0.00,N,021320,5000,1070 억,,248478,N,N,0,N,00,N
20250307,090332,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4000,-10,5,-0.25,1248000,312,5.73,4000,4000,4000,5210,2810,4010,4000.00,1.16,0,0,4083,4046,4013,3976,3943,4030,3960,1070,1200,5000,2880,5,1,21400000,856,8.26,0.19,12,0.00,484.00,21323.00,5750,20240408,-30.43,3750,20250203,6.67,4200,-4.76,20250227,3750,6.67,20250203,5750,-30.43,20240408,3750,6.67,20250203,0.00,N,021320,5000,1070 억,,248478,N,N,0,N,00,N
20250306,160329,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4010,-10,5,-0.25,21810730,5447,84.12,4020,4050,3980,5220,2815,4020,4004.17,1.16,0,43,4256,4137,4026,3907,3796,4197,3967,1070,1200,5000,2890,5,1,21400000,858,8.29,0.19,12,0.03,484.00,21323.00,5750,20240408,-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,,248435,N,N,0,N,00,N
20250306,150330,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3980,-40,5,-1.00,20913795,5222,80.65,4020,4050,3980,5220,2815,4020,4004.94,1.16,0,42,4256,4137,4026,3907,3796,4197,3967,1070,1200,5000,2890,5,1,21400000,852,8.22,0.19,12,0.02,484.00,21323.00,5750,20240408,-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,,248435,N,N,0,N,00,N
20250306,140329,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4015,-5,5,-0.12,19087240,4764,73.58,4020,4050,3980,5220,2815,4020,4006.56,1.16,0,33,4256,4137,4026,3907,3796,4197,3967,1070,1200,5000,2890,5,1,21400000,859,8.30,0.19,12,0.02,484.00,21323.00,5750,20240408,-30.17,3750,20250203,7.07,4200,-4.40,20250227,3750,7.07,20250203,5750,-30.17,20240408,3750,7.07,20250203,0.00,N,021320,5000,1070 억,,248435,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 20250307 160331 57 100.00 KOSDAQ 건설 N N N N N 3995 -15 5 -0.37 46267243 11420 209.66 4000 4100 3970 5210 2810 4010 4051.42 1.16 0 -150 4083 4046 4013 3976 3943 4030 3960 1070 1200 5000 2880 5 1 21400000 855 8.25 0.19 12 0.05 484.00 21323.00 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 248478 N N 0 N 00 N
3 20250307 150332 57 100.00 KOSDAQ 건설 N N N N N 4050 40 2 1.00 44962513 11094 203.67 4000 4100 3970 5210 2810 4010 4052.87 1.16 0 -159 4083 4046 4013 3976 3943 4030 3960 1070 1200 5000 2880 5 1 21400000 867 8.37 0.19 12 0.05 484.00 21323.00 5750 20240408 -29.57 3750 20250203 8.00 4200 -3.57 20250227 3750 8.00 20250203 5750 -29.57 20240408 3750 8.00 20250203 0.00 N 021320 5000 1070 억 248478 N N 0 N 00 N
4 20250307 140331 57 100.00 KOSDAQ 건설 N N N N N 4030 20 2 0.50 39921408 9839 180.63 4000 4100 3970 5210 2810 4010 4057.47 1.16 0 -161 4083 4046 4013 3976 3943 4030 3960 1070 1200 5000 2880 5 1 21400000 862 8.33 0.19 12 0.05 484.00 21323.00 5750 20240408 -29.91 3750 20250203 7.47 4200 -4.05 20250227 3750 7.47 20250203 5750 -29.91 20240408 3750 7.47 20250203 0.00 N 021320 5000 1070 억 248478 N N 0 N 00 N
5 20250307 130332 57 100.00 KOSDAQ 건설 N N N N N 4055 45 2 1.12 12558170 3111 57.11 4000 4100 3970 5210 2810 4010 4036.70 1.16 0 -160 4083 4046 4013 3976 3943 4030 3960 1070 1200 5000 2880 5 1 21400000 868 8.38 0.19 12 0.01 484.00 21323.00 5750 20240408 -29.48 3750 20250203 8.13 4200 -3.45 20250227 3750 8.13 20250203 5750 -29.48 20240408 3750 8.13 20250203 0.00 N 021320 5000 1070 억 248478 N N 0 N 00 N
6 20250307 120332 57 100.00 KOSDAQ 건설 N N N N N 4050 40 2 1.00 7393520 1836 33.71 4000 4100 3970 5210 2810 4010 4026.97 1.16 0 -66 4083 4046 4013 3976 3943 4030 3960 1070 1200 5000 2880 5 1 21400000 867 8.37 0.19 12 0.01 484.00 21323.00 5750 20240408 -29.57 3750 20250203 8.00 4200 -3.57 20250227 3750 8.00 20250203 5750 -29.57 20240408 3750 8.00 20250203 0.00 N 021320 5000 1070 억 248478 N N 0 N 00 N
7 20250307 110331 57 100.00 KOSDAQ 건설 N N N N N 4030 20 2 0.50 5995500 1491 27.37 4000 4100 3970 5210 2810 4010 4021.13 1.16 0 -65 4083 4046 4013 3976 3943 4030 3960 1070 1200 5000 2880 5 1 21400000 862 8.33 0.19 12 0.01 484.00 21323.00 5750 20240408 -29.91 3750 20250203 7.47 4200 -4.05 20250227 3750 7.47 20250203 5750 -29.91 20240408 3750 7.47 20250203 0.00 N 021320 5000 1070 억 248478 N N 0 N 00 N
8 20250307 100330 57 100.00 KOSDAQ 건설 N N N N N 4020 10 2 0.25 2751330 686 12.59 4000 4100 3970 5210 2810 4010 4010.69 1.16 0 -44 4083 4046 4013 3976 3943 4030 3960 1070 1200 5000 2880 5 1 21400000 860 8.31 0.19 12 0.00 484.00 21323.00 5750 20240408 -30.09 3750 20250203 7.20 4200 -4.29 20250227 3750 7.20 20250203 5750 -30.09 20240408 3750 7.20 20250203 0.00 N 021320 5000 1070 억 248478 N N 0 N 00 N
9 20250307 090332 57 100.00 KOSDAQ 건설 N N N N N 4000 -10 5 -0.25 1248000 312 5.73 4000 4000 4000 5210 2810 4010 4000.00 1.16 0 0 4083 4046 4013 3976 3943 4030 3960 1070 1200 5000 2880 5 1 21400000 856 8.26 0.19 12 0.00 484.00 21323.00 5750 20240408 -30.43 3750 20250203 6.67 4200 -4.76 20250227 3750 6.67 20250203 5750 -30.43 20240408 3750 6.67 20250203 0.00 N 021320 5000 1070 억 248478 N N 0 N 00 N
10 20250306 160329 57 100.00 KOSDAQ 건설 N N N N N 4010 -10 5 -0.25 21810730 5447 84.12 4020 4050 3980 5220 2815 4020 4004.17 1.16 0 43 4256 4137 4026 3907 3796 4197 3967 1070 1200 5000 2890 5 1 21400000 858 8.29 0.19 12 0.03 484.00 21323.00 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 248435 N N 0 N 00 N
11 20250306 150330 57 100.00 KOSDAQ 건설 N N N N N 3980 -40 5 -1.00 20913795 5222 80.65 4020 4050 3980 5220 2815 4020 4004.94 1.16 0 42 4256 4137 4026 3907 3796 4197 3967 1070 1200 5000 2890 5 1 21400000 852 8.22 0.19 12 0.02 484.00 21323.00 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 248435 N N 0 N 00 N
12 20250306 140329 57 100.00 KOSDAQ 건설 N N N N N 4015 -5 5 -0.12 19087240 4764 73.58 4020 4050 3980 5220 2815 4020 4006.56 1.16 0 33 4256 4137 4026 3907 3796 4197 3967 1070 1200 5000 2890 5 1 21400000 859 8.30 0.19 12 0.02 484.00 21323.00 5750 20240408 -30.17 3750 20250203 7.07 4200 -4.40 20250227 3750 7.07 20250203 5750 -30.17 20240408 3750 7.07 20250203 0.00 N 021320 5000 1070 억 248435 N N 0 N 00 N