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
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
20250321,160754,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9040,60,2,0.67,571127265,64013,135.21,8980,9160,8760,11670,6290,8980,8921.87,1.57,0,-1673,9186,9082,9026,8922,8866,9055,8895,75,2690,500,6280,10,1,15078709,1363,14.24,1.04,12,0.42,635.00,8668.00,15200,20240529,-40.53,6900,20241209,31.01,10180,-11.20,20250117,7890,14.58,20250102,15200,-40.53,20240529,6900,31.01,20241209,3.28,N,094820,500,75 억,,236176,N,N,242,N,00,N
20250321,150738,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9020,40,2,0.45,549126280,61575,130.06,8980,9160,8760,11670,6290,8980,8918.01,1.57,0,-1839,9186,9082,9026,8922,8866,9055,8895,75,2690,500,6280,10,1,15078709,1360,14.20,1.04,12,0.41,635.00,8668.00,15200,20240529,-40.66,6900,20241209,30.72,10180,-11.39,20250117,7890,14.32,20250102,15200,-40.66,20240529,6900,30.72,20241209,3.28,N,094820,500,75 억,,236176,N,N,168,N,00,N
20250321,140738,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9080,100,2,1.11,521611970,58529,123.62,8980,9160,8760,11670,6290,8980,8912.03,1.57,0,-1976,9186,9082,9026,8922,8866,9055,8895,75,2690,500,6280,10,1,15078709,1369,14.30,1.05,12,0.39,635.00,8668.00,15200,20240529,-40.26,6900,20241209,31.59,10180,-10.81,20250117,7890,15.08,20250102,15200,-40.26,20240529,6900,31.59,20241209,3.28,N,094820,500,75 억,,236176,N,N,168,N,00,N
20250321,130739,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8920,-60,5,-0.67,375025080,42332,89.41,8980,9030,8760,11670,6290,8980,8859.14,1.57,0,-6174,9186,9082,9026,8922,8866,9055,8895,75,2690,500,6280,10,1,15078709,1345,14.05,1.03,12,0.28,635.00,8668.00,15200,20240529,-41.32,6900,20241209,29.28,10180,-12.38,20250117,7890,13.05,20250102,15200,-41.32,20240529,6900,29.28,20241209,3.28,N,094820,500,75 억,,236176,N,N,168,N,00,N
20250321,120739,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8980,0,3,0.00,333668500,37707,79.64,8980,9030,8760,11670,6290,8980,8848.98,1.57,0,-6663,9186,9082,9026,8922,8866,9055,8895,75,2690,500,6280,10,1,15078709,1354,14.14,1.04,12,0.25,635.00,8668.00,15200,20240529,-40.92,6900,20241209,30.14,10180,-11.79,20250117,7890,13.81,20250102,15200,-40.92,20240529,6900,30.14,20241209,3.28,N,094820,500,75 억,,236176,N,N,168,N,00,N
20250321,110739,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8930,-50,5,-0.56,298267100,33732,71.25,8980,9030,8760,11670,6290,8980,8842.26,1.57,0,-7503,9186,9082,9026,8922,8866,9055,8895,75,2690,500,6280,10,1,15078709,1347,14.06,1.03,12,0.22,635.00,8668.00,15200,20240529,-41.25,6900,20241209,29.42,10180,-12.28,20250117,7890,13.18,20250102,15200,-41.25,20240529,6900,29.42,20241209,3.28,N,094820,500,75 억,,236176,N,N,168,N,00,N
20250321,100740,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8810,-170,5,-1.89,152400590,17190,36.31,8980,9030,8810,11670,6290,8980,8865.65,1.57,0,-5306,9186,9082,9026,8922,8866,9055,8895,75,2690,500,6280,10,1,15078709,1328,13.87,1.02,12,0.11,635.00,8668.00,15200,20240529,-42.04,6900,20241209,27.68,10180,-13.46,20250117,7890,11.66,20250102,15200,-42.04,20240529,6900,27.68,20241209,3.28,N,094820,500,75 억,,236176,N,N,168,N,00,N
20250321,090743,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8960,-20,5,-0.22,10930080,1217,2.57,8980,9030,8940,11670,6290,8980,8981.17,1.57,0,43,9186,9082,9026,8922,8866,9055,8895,75,2690,500,6280,10,1,15078709,1351,14.11,1.03,12,0.01,635.00,8668.00,15200,20240529,-41.05,6900,20241209,29.86,10180,-11.98,20250117,7890,13.56,20250102,15200,-41.05,20240529,6900,29.86,20241209,3.28,N,094820,500,75 억,,236176,N,N,168,N,00,N
20250320,161222,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8980,-110,5,-1.21,425254100,47148,115.15,9090,9130,8970,11810,6370,9090,9019.58,1.66,0,-12888,9270,9180,9110,9020,8950,9225,9065,75,2720,500,6360,10,1,15078709,1354,14.14,1.04,12,0.31,635.00,8668.00,15200,20240529,-40.92,6900,20241209,30.14,10180,-11.79,20250117,7890,13.81,20250102,15200,-40.92,20240529,6900,30.14,20241209,3.26,N,094820,500,75 억,,249681,N,N,168,N,00,N
20250320,150737,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9010,-80,5,-0.88,402827000,44653,109.05,9090,9130,8970,11810,6370,9090,9021.28,1.66,0,-11892,9270,9180,9110,9020,8950,9225,9065,75,2720,500,6360,10,1,15078709,1359,14.19,1.04,12,0.30,635.00,8668.00,15200,20240529,-40.72,6900,20241209,30.58,10180,-11.49,20250117,7890,14.20,20250102,15200,-40.72,20240529,6900,30.58,20241209,3.26,N,094820,500,75 억,,249681,N,N,0,N,00,N
20250320,140740,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9000,-90,5,-0.99,320948200,35547,86.81,9090,9130,8990,11810,6370,9090,9028.84,1.66,0,-11620,9270,9180,9110,9020,8950,9225,9065,75,2720,500,6360,10,1,15078709,1357,14.17,1.04,12,0.24,635.00,8668.00,15200,20240529,-40.79,6900,20241209,30.43,10180,-11.59,20250117,7890,14.07,20250102,15200,-40.79,20240529,6900,30.43,20241209,3.26,N,094820,500,75 억,,249681,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 160754 55 60.00 KOSDAQ 건설 N N N Y 60 N 9040 60 2 0.67 571127265 64013 135.21 8980 9160 8760 11670 6290 8980 8921.87 1.57 0 -1673 9186 9082 9026 8922 8866 9055 8895 75 2690 500 6280 10 1 15078709 1363 14.24 1.04 12 0.42 635.00 8668.00 15200 20240529 -40.53 6900 20241209 31.01 10180 -11.20 20250117 7890 14.58 20250102 15200 -40.53 20240529 6900 31.01 20241209 3.28 N 094820 500 75 억 236176 N N 242 N 00 N
3 20250321 150738 55 60.00 KOSDAQ 건설 N N N Y 60 N 9020 40 2 0.45 549126280 61575 130.06 8980 9160 8760 11670 6290 8980 8918.01 1.57 0 -1839 9186 9082 9026 8922 8866 9055 8895 75 2690 500 6280 10 1 15078709 1360 14.20 1.04 12 0.41 635.00 8668.00 15200 20240529 -40.66 6900 20241209 30.72 10180 -11.39 20250117 7890 14.32 20250102 15200 -40.66 20240529 6900 30.72 20241209 3.28 N 094820 500 75 억 236176 N N 168 N 00 N
4 20250321 140738 55 60.00 KOSDAQ 건설 N N N Y 60 N 9080 100 2 1.11 521611970 58529 123.62 8980 9160 8760 11670 6290 8980 8912.03 1.57 0 -1976 9186 9082 9026 8922 8866 9055 8895 75 2690 500 6280 10 1 15078709 1369 14.30 1.05 12 0.39 635.00 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 3.28 N 094820 500 75 억 236176 N N 168 N 00 N
5 20250321 130739 55 60.00 KOSDAQ 건설 N N N Y 60 N 8920 -60 5 -0.67 375025080 42332 89.41 8980 9030 8760 11670 6290 8980 8859.14 1.57 0 -6174 9186 9082 9026 8922 8866 9055 8895 75 2690 500 6280 10 1 15078709 1345 14.05 1.03 12 0.28 635.00 8668.00 15200 20240529 -41.32 6900 20241209 29.28 10180 -12.38 20250117 7890 13.05 20250102 15200 -41.32 20240529 6900 29.28 20241209 3.28 N 094820 500 75 억 236176 N N 168 N 00 N
6 20250321 120739 55 60.00 KOSDAQ 건설 N N N Y 60 N 8980 0 3 0.00 333668500 37707 79.64 8980 9030 8760 11670 6290 8980 8848.98 1.57 0 -6663 9186 9082 9026 8922 8866 9055 8895 75 2690 500 6280 10 1 15078709 1354 14.14 1.04 12 0.25 635.00 8668.00 15200 20240529 -40.92 6900 20241209 30.14 10180 -11.79 20250117 7890 13.81 20250102 15200 -40.92 20240529 6900 30.14 20241209 3.28 N 094820 500 75 억 236176 N N 168 N 00 N
7 20250321 110739 55 60.00 KOSDAQ 건설 N N N Y 60 N 8930 -50 5 -0.56 298267100 33732 71.25 8980 9030 8760 11670 6290 8980 8842.26 1.57 0 -7503 9186 9082 9026 8922 8866 9055 8895 75 2690 500 6280 10 1 15078709 1347 14.06 1.03 12 0.22 635.00 8668.00 15200 20240529 -41.25 6900 20241209 29.42 10180 -12.28 20250117 7890 13.18 20250102 15200 -41.25 20240529 6900 29.42 20241209 3.28 N 094820 500 75 억 236176 N N 168 N 00 N
8 20250321 100740 55 60.00 KOSDAQ 건설 N N N Y 60 N 8810 -170 5 -1.89 152400590 17190 36.31 8980 9030 8810 11670 6290 8980 8865.65 1.57 0 -5306 9186 9082 9026 8922 8866 9055 8895 75 2690 500 6280 10 1 15078709 1328 13.87 1.02 12 0.11 635.00 8668.00 15200 20240529 -42.04 6900 20241209 27.68 10180 -13.46 20250117 7890 11.66 20250102 15200 -42.04 20240529 6900 27.68 20241209 3.28 N 094820 500 75 억 236176 N N 168 N 00 N
9 20250321 090743 55 60.00 KOSDAQ 건설 N N N Y 60 N 8960 -20 5 -0.22 10930080 1217 2.57 8980 9030 8940 11670 6290 8980 8981.17 1.57 0 43 9186 9082 9026 8922 8866 9055 8895 75 2690 500 6280 10 1 15078709 1351 14.11 1.03 12 0.01 635.00 8668.00 15200 20240529 -41.05 6900 20241209 29.86 10180 -11.98 20250117 7890 13.56 20250102 15200 -41.05 20240529 6900 29.86 20241209 3.28 N 094820 500 75 억 236176 N N 168 N 00 N
10 20250320 161222 55 60.00 KOSDAQ 건설 N N N Y 60 N 8980 -110 5 -1.21 425254100 47148 115.15 9090 9130 8970 11810 6370 9090 9019.58 1.66 0 -12888 9270 9180 9110 9020 8950 9225 9065 75 2720 500 6360 10 1 15078709 1354 14.14 1.04 12 0.31 635.00 8668.00 15200 20240529 -40.92 6900 20241209 30.14 10180 -11.79 20250117 7890 13.81 20250102 15200 -40.92 20240529 6900 30.14 20241209 3.26 N 094820 500 75 억 249681 N N 168 N 00 N
11 20250320 150737 55 60.00 KOSDAQ 건설 N N N Y 60 N 9010 -80 5 -0.88 402827000 44653 109.05 9090 9130 8970 11810 6370 9090 9021.28 1.66 0 -11892 9270 9180 9110 9020 8950 9225 9065 75 2720 500 6360 10 1 15078709 1359 14.19 1.04 12 0.30 635.00 8668.00 15200 20240529 -40.72 6900 20241209 30.58 10180 -11.49 20250117 7890 14.20 20250102 15200 -40.72 20240529 6900 30.58 20241209 3.26 N 094820 500 75 억 249681 N N 0 N 00 N
12 20250320 140740 55 60.00 KOSDAQ 건설 N N N Y 60 N 9000 -90 5 -0.99 320948200 35547 86.81 9090 9130 8990 11810 6370 9090 9028.84 1.66 0 -11620 9270 9180 9110 9020 8950 9225 9065 75 2720 500 6360 10 1 15078709 1357 14.17 1.04 12 0.24 635.00 8668.00 15200 20240529 -40.79 6900 20241209 30.43 10180 -11.59 20250117 7890 14.07 20250102 15200 -40.79 20240529 6900 30.43 20241209 3.26 N 094820 500 75 억 249681 N N 0 N 00 N