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
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
20250307,160710,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9590,320,2,3.45,2034916035,214026,263.36,9120,9880,9080,12050,6490,9270,9507.66,1.54,0,-3289,9536,9402,9286,9152,9036,9470,9220,75,2780,500,6480,10,1,15078709,1446,15.10,1.11,12,1.42,635.00,8668.00,15200,20240529,-36.91,6900,20241209,38.99,10180,-5.80,20250117,7890,21.55,20250102,15200,-36.91,20240529,6900,38.99,20241209,3.12,N,094820,500,75 억,,232282,N,N,0,N,00,N
20250307,150714,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9530,260,2,2.80,1891479505,199043,244.92,9120,9880,9080,12050,6490,9270,9502.87,1.54,0,-12034,9536,9402,9286,9152,9036,9470,9220,75,2780,500,6480,10,1,15078709,1437,15.01,1.10,12,1.32,635.00,8668.00,15200,20240529,-37.30,6900,20241209,38.12,10180,-6.39,20250117,7890,20.79,20250102,15200,-37.30,20240529,6900,38.12,20241209,3.12,N,094820,500,75 억,,232282,N,N,0,N,00,N
20250307,140711,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9440,170,2,1.83,1686470375,177520,218.44,9120,9880,9080,12050,6490,9270,9500.17,1.54,0,-20341,9536,9402,9286,9152,9036,9470,9220,75,2780,500,6480,10,1,15078709,1423,14.87,1.09,12,1.18,635.00,8668.00,15200,20240529,-37.89,6900,20241209,36.81,10180,-7.27,20250117,7890,19.65,20250102,15200,-37.89,20240529,6900,36.81,20241209,3.12,N,094820,500,75 억,,232282,N,N,0,N,00,N
20250307,130713,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9470,200,2,2.16,1614807290,169940,209.11,9120,9880,9080,12050,6490,9270,9502.22,1.54,0,-22072,9536,9402,9286,9152,9036,9470,9220,75,2780,500,6480,10,1,15078709,1428,14.91,1.09,12,1.13,635.00,8668.00,15200,20240529,-37.70,6900,20241209,37.25,10180,-6.97,20250117,7890,20.03,20250102,15200,-37.70,20240529,6900,37.25,20241209,3.12,N,094820,500,75 억,,232282,N,N,0,N,00,N
20250307,120713,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9330,60,2,0.65,1528855900,160843,197.91,9120,9880,9080,12050,6490,9270,9505.27,1.54,0,-19177,9536,9402,9286,9152,9036,9470,9220,75,2780,500,6480,10,1,15078709,1407,14.69,1.08,12,1.07,635.00,8668.00,15200,20240529,-38.62,6900,20241209,35.22,10180,-8.35,20250117,7890,18.25,20250102,15200,-38.62,20240529,6900,35.22,20241209,3.12,N,094820,500,75 억,,232282,N,N,0,N,00,N
20250307,110712,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9400,130,2,1.40,1451709860,152600,187.77,9120,9880,9080,12050,6490,9270,9513.17,1.54,0,-18207,9536,9402,9286,9152,9036,9470,9220,75,2780,500,6480,10,1,15078709,1417,14.80,1.08,12,1.01,635.00,8668.00,15200,20240529,-38.16,6900,20241209,36.23,10180,-7.66,20250117,7890,19.14,20250102,15200,-38.16,20240529,6900,36.23,20241209,3.12,N,094820,500,75 억,,232282,N,N,0,N,00,N
20250307,100709,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9440,170,2,1.83,555040020,58648,72.17,9120,9880,9080,12050,6490,9270,9463.92,1.54,0,-25419,9536,9402,9286,9152,9036,9470,9220,75,2780,500,6480,10,1,15078709,1423,14.87,1.09,12,0.39,635.00,8668.00,15200,20240529,-37.89,6900,20241209,36.81,10180,-7.27,20250117,7890,19.65,20250102,15200,-37.89,20240529,6900,36.81,20241209,3.12,N,094820,500,75 억,,232282,N,N,0,N,00,N
20250307,090714,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9130,-140,5,-1.51,11920890,1308,1.61,9120,9150,9100,12050,6490,9270,9113.83,1.54,0,300,9536,9402,9286,9152,9036,9470,9220,75,2780,500,6480,10,1,15078709,1377,14.38,1.05,12,0.01,635.00,8668.00,15200,20240529,-39.93,6900,20241209,32.32,10180,-10.31,20250117,7890,15.72,20250102,15200,-39.93,20240529,6900,32.32,20241209,3.12,N,094820,500,75 억,,232282,N,N,0,N,00,N
20250306,160708,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9270,100,2,1.09,756938975,81263,142.92,9170,9420,9170,11920,6420,9170,9314.68,1.56,0,-2171,9416,9292,9046,8922,8676,9355,8985,75,2750,500,6410,10,1,15078709,1398,14.60,1.07,12,0.54,635.00,8668.00,15200,20240529,-39.01,6900,20241209,34.35,10180,-8.94,20250117,7890,17.49,20250102,15200,-39.01,20240529,6900,34.35,20241209,3.15,N,094820,500,75 억,,234719,N,N,0,N,00,N
20250306,150707,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9210,40,2,0.44,731279555,78487,138.04,9170,9420,9170,11920,6420,9170,9317.21,1.56,0,-903,9416,9292,9046,8922,8676,9355,8985,75,2750,500,6410,10,1,15078709,1389,14.50,1.06,12,0.52,635.00,8668.00,15200,20240529,-39.41,6900,20241209,33.48,10180,-9.53,20250117,7890,16.73,20250102,15200,-39.41,20240529,6900,33.48,20241209,3.15,N,094820,500,75 억,,234719,N,N,0,N,00,N
20250306,140706,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9280,110,2,1.20,666957795,71508,125.76,9170,9420,9170,11920,6420,9170,9327.04,1.56,0,3259,9416,9292,9046,8922,8676,9355,8985,75,2750,500,6410,10,1,15078709,1399,14.61,1.07,12,0.47,635.00,8668.00,15200,20240529,-38.95,6900,20241209,34.49,10180,-8.84,20250117,7890,17.62,20250102,15200,-38.95,20240529,6900,34.49,20241209,3.15,N,094820,500,75 억,,234719,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 160710 55 60.00 KOSDAQ 건설 N N N Y 60 N 9590 320 2 3.45 2034916035 214026 263.36 9120 9880 9080 12050 6490 9270 9507.66 1.54 0 -3289 9536 9402 9286 9152 9036 9470 9220 75 2780 500 6480 10 1 15078709 1446 15.10 1.11 12 1.42 635.00 8668.00 15200 20240529 -36.91 6900 20241209 38.99 10180 -5.80 20250117 7890 21.55 20250102 15200 -36.91 20240529 6900 38.99 20241209 3.12 N 094820 500 75 억 232282 N N 0 N 00 N
3 20250307 150714 55 60.00 KOSDAQ 건설 N N N Y 60 N 9530 260 2 2.80 1891479505 199043 244.92 9120 9880 9080 12050 6490 9270 9502.87 1.54 0 -12034 9536 9402 9286 9152 9036 9470 9220 75 2780 500 6480 10 1 15078709 1437 15.01 1.10 12 1.32 635.00 8668.00 15200 20240529 -37.30 6900 20241209 38.12 10180 -6.39 20250117 7890 20.79 20250102 15200 -37.30 20240529 6900 38.12 20241209 3.12 N 094820 500 75 억 232282 N N 0 N 00 N
4 20250307 140711 55 60.00 KOSDAQ 건설 N N N Y 60 N 9440 170 2 1.83 1686470375 177520 218.44 9120 9880 9080 12050 6490 9270 9500.17 1.54 0 -20341 9536 9402 9286 9152 9036 9470 9220 75 2780 500 6480 10 1 15078709 1423 14.87 1.09 12 1.18 635.00 8668.00 15200 20240529 -37.89 6900 20241209 36.81 10180 -7.27 20250117 7890 19.65 20250102 15200 -37.89 20240529 6900 36.81 20241209 3.12 N 094820 500 75 억 232282 N N 0 N 00 N
5 20250307 130713 55 60.00 KOSDAQ 건설 N N N Y 60 N 9470 200 2 2.16 1614807290 169940 209.11 9120 9880 9080 12050 6490 9270 9502.22 1.54 0 -22072 9536 9402 9286 9152 9036 9470 9220 75 2780 500 6480 10 1 15078709 1428 14.91 1.09 12 1.13 635.00 8668.00 15200 20240529 -37.70 6900 20241209 37.25 10180 -6.97 20250117 7890 20.03 20250102 15200 -37.70 20240529 6900 37.25 20241209 3.12 N 094820 500 75 억 232282 N N 0 N 00 N
6 20250307 120713 55 60.00 KOSDAQ 건설 N N N Y 60 N 9330 60 2 0.65 1528855900 160843 197.91 9120 9880 9080 12050 6490 9270 9505.27 1.54 0 -19177 9536 9402 9286 9152 9036 9470 9220 75 2780 500 6480 10 1 15078709 1407 14.69 1.08 12 1.07 635.00 8668.00 15200 20240529 -38.62 6900 20241209 35.22 10180 -8.35 20250117 7890 18.25 20250102 15200 -38.62 20240529 6900 35.22 20241209 3.12 N 094820 500 75 억 232282 N N 0 N 00 N
7 20250307 110712 55 60.00 KOSDAQ 건설 N N N Y 60 N 9400 130 2 1.40 1451709860 152600 187.77 9120 9880 9080 12050 6490 9270 9513.17 1.54 0 -18207 9536 9402 9286 9152 9036 9470 9220 75 2780 500 6480 10 1 15078709 1417 14.80 1.08 12 1.01 635.00 8668.00 15200 20240529 -38.16 6900 20241209 36.23 10180 -7.66 20250117 7890 19.14 20250102 15200 -38.16 20240529 6900 36.23 20241209 3.12 N 094820 500 75 억 232282 N N 0 N 00 N
8 20250307 100709 55 60.00 KOSDAQ 건설 N N N Y 60 N 9440 170 2 1.83 555040020 58648 72.17 9120 9880 9080 12050 6490 9270 9463.92 1.54 0 -25419 9536 9402 9286 9152 9036 9470 9220 75 2780 500 6480 10 1 15078709 1423 14.87 1.09 12 0.39 635.00 8668.00 15200 20240529 -37.89 6900 20241209 36.81 10180 -7.27 20250117 7890 19.65 20250102 15200 -37.89 20240529 6900 36.81 20241209 3.12 N 094820 500 75 억 232282 N N 0 N 00 N
9 20250307 090714 55 60.00 KOSDAQ 건설 N N N Y 60 N 9130 -140 5 -1.51 11920890 1308 1.61 9120 9150 9100 12050 6490 9270 9113.83 1.54 0 300 9536 9402 9286 9152 9036 9470 9220 75 2780 500 6480 10 1 15078709 1377 14.38 1.05 12 0.01 635.00 8668.00 15200 20240529 -39.93 6900 20241209 32.32 10180 -10.31 20250117 7890 15.72 20250102 15200 -39.93 20240529 6900 32.32 20241209 3.12 N 094820 500 75 억 232282 N N 0 N 00 N
10 20250306 160708 55 60.00 KOSDAQ 건설 N N N Y 60 N 9270 100 2 1.09 756938975 81263 142.92 9170 9420 9170 11920 6420 9170 9314.68 1.56 0 -2171 9416 9292 9046 8922 8676 9355 8985 75 2750 500 6410 10 1 15078709 1398 14.60 1.07 12 0.54 635.00 8668.00 15200 20240529 -39.01 6900 20241209 34.35 10180 -8.94 20250117 7890 17.49 20250102 15200 -39.01 20240529 6900 34.35 20241209 3.15 N 094820 500 75 억 234719 N N 0 N 00 N
11 20250306 150707 55 60.00 KOSDAQ 건설 N N N Y 60 N 9210 40 2 0.44 731279555 78487 138.04 9170 9420 9170 11920 6420 9170 9317.21 1.56 0 -903 9416 9292 9046 8922 8676 9355 8985 75 2750 500 6410 10 1 15078709 1389 14.50 1.06 12 0.52 635.00 8668.00 15200 20240529 -39.41 6900 20241209 33.48 10180 -9.53 20250117 7890 16.73 20250102 15200 -39.41 20240529 6900 33.48 20241209 3.15 N 094820 500 75 억 234719 N N 0 N 00 N
12 20250306 140706 55 60.00 KOSDAQ 건설 N N N Y 60 N 9280 110 2 1.20 666957795 71508 125.76 9170 9420 9170 11920 6420 9170 9327.04 1.56 0 3259 9416 9292 9046 8922 8676 9355 8985 75 2750 500 6410 10 1 15078709 1399 14.61 1.07 12 0.47 635.00 8668.00 15200 20240529 -38.95 6900 20241209 34.49 10180 -8.84 20250117 7890 17.62 20250102 15200 -38.95 20240529 6900 34.49 20241209 3.15 N 094820 500 75 억 234719 N N 0 N 00 N