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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
094820/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
20250317,160731,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9100,-70,5,-0.76,440584405,48398,110.30,9220,9320,9030,11920,6420,9170,9103.36,1.75,0,-6851,9330,9250,9100,9020,8870,9290,9060,75,2750,500,6410,10,1,15078709,1372,14.33,1.05,12,0.32,635.00,8668.00,15200,20240529,-40.13,6900,20241209,31.88,10180,-10.61,20250117,7890,15.34,20250102,15200,-40.13,20240529,6900,31.88,20241209,3.20,N,094820,500,75 억,,263809,N,N,180,N,00,N
20250317,150731,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9050,-120,5,-1.31,403069125,44255,100.86,9220,9320,9030,11920,6420,9170,9107.88,1.75,0,-4124,9330,9250,9100,9020,8870,9290,9060,75,2750,500,6410,10,1,15078709,1365,14.25,1.04,12,0.29,635.00,8668.00,15200,20240529,-40.46,6900,20241209,31.16,10180,-11.10,20250117,7890,14.70,20250102,15200,-40.46,20240529,6900,31.16,20241209,3.20,N,094820,500,75 억,,263809,N,N,0,N,00,N
20250317,140732,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9080,-90,5,-0.98,355413645,38988,88.85,9220,9320,9030,11920,6420,9170,9115.98,1.75,0,-3687,9330,9250,9100,9020,8870,9290,9060,75,2750,500,6410,10,1,15078709,1369,14.30,1.05,12,0.26,635.00,8668.00,15200,20240529,-40.26,6900,20241209,31.59,10180,-10.81,20250117,7890,15.08,20250102,15200,-40.26,20240529,6900,31.59,20241209,3.20,N,094820,500,75 억,,263809,N,N,0,N,00,N
20250317,130731,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9110,-60,5,-0.65,311104555,34106,77.73,9220,9320,9030,11920,6420,9170,9121.70,1.75,0,-2207,9330,9250,9100,9020,8870,9290,9060,75,2750,500,6410,10,1,15078709,1374,14.35,1.05,12,0.23,635.00,8668.00,15200,20240529,-40.07,6900,20241209,32.03,10180,-10.51,20250117,7890,15.46,20250102,15200,-40.07,20240529,6900,32.03,20241209,3.20,N,094820,500,75 억,,263809,N,N,0,N,00,N
20250317,120730,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9070,-100,5,-1.09,293339625,32150,73.27,9220,9320,9030,11920,6420,9170,9124.09,1.75,0,-1587,9330,9250,9100,9020,8870,9290,9060,75,2750,500,6410,10,1,15078709,1368,14.28,1.05,12,0.21,635.00,8668.00,15200,20240529,-40.33,6900,20241209,31.45,10180,-10.90,20250117,7890,14.96,20250102,15200,-40.33,20240529,6900,31.45,20241209,3.20,N,094820,500,75 억,,263809,N,N,0,N,00,N
20250317,110732,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9170,0,3,0.00,225159735,24656,56.19,9220,9320,9030,11920,6420,9170,9132.05,1.75,0,-3472,9330,9250,9100,9020,8870,9290,9060,75,2750,500,6410,10,1,15078709,1383,14.44,1.06,12,0.16,635.00,8668.00,15200,20240529,-39.67,6900,20241209,32.90,10180,-9.92,20250117,7890,16.22,20250102,15200,-39.67,20240529,6900,32.90,20241209,3.20,N,094820,500,75 억,,263809,N,N,0,N,00,N
20250317,100731,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9120,-50,5,-0.55,156903590,17196,39.19,9220,9320,9030,11920,6420,9170,9124.42,1.75,0,-2982,9330,9250,9100,9020,8870,9290,9060,75,2750,500,6410,10,1,15078709,1375,14.36,1.05,12,0.11,635.00,8668.00,15200,20240529,-40.00,6900,20241209,32.17,10180,-10.41,20250117,7890,15.59,20250102,15200,-40.00,20240529,6900,32.17,20241209,3.20,N,094820,500,75 억,,263809,N,N,0,N,00,N
20250317,090732,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9120,-50,5,-0.55,71459390,7784,17.74,9220,9320,9040,11920,6420,9170,9180.29,1.75,0,-5246,9330,9250,9100,9020,8870,9290,9060,75,2750,500,6410,10,1,15078709,1375,14.36,1.05,12,0.05,635.00,8668.00,15200,20240529,-40.00,6900,20241209,32.17,10180,-10.41,20250117,7890,15.59,20250102,15200,-40.00,20240529,6900,32.17,20241209,3.20,N,094820,500,75 억,,263809,N,N,0,N,00,N
20250314,160728,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9170,220,2,2.46,396659025,43515,121.89,8950,9180,8950,11630,6270,8950,9115.43,1.71,0,5705,9270,9110,9020,8860,8770,9065,8815,75,2680,500,6260,10,1,15078709,1383,14.44,1.06,12,0.29,635.00,8668.00,15200,20240529,-39.67,6900,20241209,32.90,10180,-9.92,20250117,7890,16.22,20250102,15200,-39.67,20240529,6900,32.90,20241209,3.17,N,094820,500,75 억,,258264,N,N,0,N,00,N
20250314,150734,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9170,220,2,2.46,358175935,39312,110.11,8950,9180,8950,11630,6270,8950,9111.11,1.71,0,7206,9270,9110,9020,8860,8770,9065,8815,75,2680,500,6260,10,1,15078709,1383,14.44,1.06,12,0.26,635.00,8668.00,15200,20240529,-39.67,6900,20241209,32.90,10180,-9.92,20250117,7890,16.22,20250102,15200,-39.67,20240529,6900,32.90,20241209,3.17,N,094820,500,75 억,,258264,N,N,0,N,00,N
20250314,140728,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9170,220,2,2.46,333532810,36621,102.58,8950,9180,8950,11630,6270,8950,9107.69,1.71,0,7816,9270,9110,9020,8860,8770,9065,8815,75,2680,500,6260,10,1,15078709,1383,14.44,1.06,12,0.24,635.00,8668.00,15200,20240529,-39.67,6900,20241209,32.90,10180,-9.92,20250117,7890,16.22,20250102,15200,-39.67,20240529,6900,32.90,20241209,3.17,N,094820,500,75 억,,258264,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 20250317 160731 55 60.00 KOSDAQ 건설 N N N Y 60 N 9100 -70 5 -0.76 440584405 48398 110.30 9220 9320 9030 11920 6420 9170 9103.36 1.75 0 -6851 9330 9250 9100 9020 8870 9290 9060 75 2750 500 6410 10 1 15078709 1372 14.33 1.05 12 0.32 635.00 8668.00 15200 20240529 -40.13 6900 20241209 31.88 10180 -10.61 20250117 7890 15.34 20250102 15200 -40.13 20240529 6900 31.88 20241209 3.20 N 094820 500 75 억 263809 N N 180 N 00 N
3 20250317 150731 55 60.00 KOSDAQ 건설 N N N Y 60 N 9050 -120 5 -1.31 403069125 44255 100.86 9220 9320 9030 11920 6420 9170 9107.88 1.75 0 -4124 9330 9250 9100 9020 8870 9290 9060 75 2750 500 6410 10 1 15078709 1365 14.25 1.04 12 0.29 635.00 8668.00 15200 20240529 -40.46 6900 20241209 31.16 10180 -11.10 20250117 7890 14.70 20250102 15200 -40.46 20240529 6900 31.16 20241209 3.20 N 094820 500 75 억 263809 N N 0 N 00 N
4 20250317 140732 55 60.00 KOSDAQ 건설 N N N Y 60 N 9080 -90 5 -0.98 355413645 38988 88.85 9220 9320 9030 11920 6420 9170 9115.98 1.75 0 -3687 9330 9250 9100 9020 8870 9290 9060 75 2750 500 6410 10 1 15078709 1369 14.30 1.05 12 0.26 635.00 8668.00 15200 20240529 -40.26 6900 20241209 31.59 10180 -10.81 20250117 7890 15.08 20250102 15200 -40.26 20240529 6900 31.59 20241209 3.20 N 094820 500 75 억 263809 N N 0 N 00 N
5 20250317 130731 55 60.00 KOSDAQ 건설 N N N Y 60 N 9110 -60 5 -0.65 311104555 34106 77.73 9220 9320 9030 11920 6420 9170 9121.70 1.75 0 -2207 9330 9250 9100 9020 8870 9290 9060 75 2750 500 6410 10 1 15078709 1374 14.35 1.05 12 0.23 635.00 8668.00 15200 20240529 -40.07 6900 20241209 32.03 10180 -10.51 20250117 7890 15.46 20250102 15200 -40.07 20240529 6900 32.03 20241209 3.20 N 094820 500 75 억 263809 N N 0 N 00 N
6 20250317 120730 55 60.00 KOSDAQ 건설 N N N Y 60 N 9070 -100 5 -1.09 293339625 32150 73.27 9220 9320 9030 11920 6420 9170 9124.09 1.75 0 -1587 9330 9250 9100 9020 8870 9290 9060 75 2750 500 6410 10 1 15078709 1368 14.28 1.05 12 0.21 635.00 8668.00 15200 20240529 -40.33 6900 20241209 31.45 10180 -10.90 20250117 7890 14.96 20250102 15200 -40.33 20240529 6900 31.45 20241209 3.20 N 094820 500 75 억 263809 N N 0 N 00 N
7 20250317 110732 55 60.00 KOSDAQ 건설 N N N Y 60 N 9170 0 3 0.00 225159735 24656 56.19 9220 9320 9030 11920 6420 9170 9132.05 1.75 0 -3472 9330 9250 9100 9020 8870 9290 9060 75 2750 500 6410 10 1 15078709 1383 14.44 1.06 12 0.16 635.00 8668.00 15200 20240529 -39.67 6900 20241209 32.90 10180 -9.92 20250117 7890 16.22 20250102 15200 -39.67 20240529 6900 32.90 20241209 3.20 N 094820 500 75 억 263809 N N 0 N 00 N
8 20250317 100731 55 60.00 KOSDAQ 건설 N N N Y 60 N 9120 -50 5 -0.55 156903590 17196 39.19 9220 9320 9030 11920 6420 9170 9124.42 1.75 0 -2982 9330 9250 9100 9020 8870 9290 9060 75 2750 500 6410 10 1 15078709 1375 14.36 1.05 12 0.11 635.00 8668.00 15200 20240529 -40.00 6900 20241209 32.17 10180 -10.41 20250117 7890 15.59 20250102 15200 -40.00 20240529 6900 32.17 20241209 3.20 N 094820 500 75 억 263809 N N 0 N 00 N
9 20250317 090732 55 60.00 KOSDAQ 건설 N N N Y 60 N 9120 -50 5 -0.55 71459390 7784 17.74 9220 9320 9040 11920 6420 9170 9180.29 1.75 0 -5246 9330 9250 9100 9020 8870 9290 9060 75 2750 500 6410 10 1 15078709 1375 14.36 1.05 12 0.05 635.00 8668.00 15200 20240529 -40.00 6900 20241209 32.17 10180 -10.41 20250117 7890 15.59 20250102 15200 -40.00 20240529 6900 32.17 20241209 3.20 N 094820 500 75 억 263809 N N 0 N 00 N
10 20250314 160728 55 60.00 KOSDAQ 건설 N N N Y 60 N 9170 220 2 2.46 396659025 43515 121.89 8950 9180 8950 11630 6270 8950 9115.43 1.71 0 5705 9270 9110 9020 8860 8770 9065 8815 75 2680 500 6260 10 1 15078709 1383 14.44 1.06 12 0.29 635.00 8668.00 15200 20240529 -39.67 6900 20241209 32.90 10180 -9.92 20250117 7890 16.22 20250102 15200 -39.67 20240529 6900 32.90 20241209 3.17 N 094820 500 75 억 258264 N N 0 N 00 N
11 20250314 150734 55 60.00 KOSDAQ 건설 N N N Y 60 N 9170 220 2 2.46 358175935 39312 110.11 8950 9180 8950 11630 6270 8950 9111.11 1.71 0 7206 9270 9110 9020 8860 8770 9065 8815 75 2680 500 6260 10 1 15078709 1383 14.44 1.06 12 0.26 635.00 8668.00 15200 20240529 -39.67 6900 20241209 32.90 10180 -9.92 20250117 7890 16.22 20250102 15200 -39.67 20240529 6900 32.90 20241209 3.17 N 094820 500 75 억 258264 N N 0 N 00 N
12 20250314 140728 55 60.00 KOSDAQ 건설 N N N Y 60 N 9170 220 2 2.46 333532810 36621 102.58 8950 9180 8950 11630 6270 8950 9107.69 1.71 0 7816 9270 9110 9020 8860 8770 9065 8815 75 2680 500 6260 10 1 15078709 1383 14.44 1.06 12 0.24 635.00 8668.00 15200 20240529 -39.67 6900 20241209 32.90 10180 -9.92 20250117 7890 16.22 20250102 15200 -39.67 20240529 6900 32.90 20241209 3.17 N 094820 500 75 억 258264 N N 0 N 00 N