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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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
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
20250306,130708,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9290,120,2,1.31,649414395,69619,122.44,9170,9420,9170,11920,6420,9170,9328.12,1.56,0,3370,9416,9292,9046,8922,8676,9355,8985,75,2750,500,6410,10,1,15078709,1401,14.63,1.07,12,0.46,635.00,8668.00,15200,20240529,-38.88,6900,20241209,34.64,10180,-8.74,20250117,7890,17.74,20250102,15200,-38.88,20240529,6900,34.64,20241209,3.15,N,094820,500,75 억,,234719,N,N,0,N,00,N
20250306,120706,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9300,130,2,1.42,616563265,66088,116.23,9170,9420,9170,11920,6420,9170,9329.43,1.56,0,3560,9416,9292,9046,8922,8676,9355,8985,75,2750,500,6410,10,1,15078709,1402,14.65,1.07,12,0.44,635.00,8668.00,15200,20240529,-38.82,6900,20241209,34.78,10180,-8.64,20250117,7890,17.87,20250102,15200,-38.82,20240529,6900,34.78,20241209,3.15,N,094820,500,75 억,,234719,N,N,0,N,00,N
20250306,110704,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9340,170,2,1.85,558245890,59835,105.23,9170,9420,9170,11920,6420,9170,9329.75,1.56,0,6010,9416,9292,9046,8922,8676,9355,8985,75,2750,500,6410,10,1,15078709,1408,14.71,1.08,12,0.40,635.00,8668.00,15200,20240529,-38.55,6900,20241209,35.36,10180,-8.25,20250117,7890,18.38,20250102,15200,-38.55,20240529,6900,35.36,20241209,3.15,N,094820,500,75 억,,234719,N,N,0,N,00,N
20250306,100706,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9360,190,2,2.07,474540710,50841,89.41,9170,9420,9170,11920,6420,9170,9333.82,1.56,0,10310,9416,9292,9046,8922,8676,9355,8985,75,2750,500,6410,10,1,15078709,1411,14.74,1.08,12,0.34,635.00,8668.00,15200,20240529,-38.42,6900,20241209,35.65,10180,-8.06,20250117,7890,18.63,20250102,15200,-38.42,20240529,6900,35.65,20241209,3.15,N,094820,500,75 억,,234719,N,N,0,N,00,N
20250306,090710,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9340,170,2,1.85,57610960,6195,10.90,9170,9350,9170,11920,6420,9170,9299.59,1.56,0,-2938,9416,9292,9046,8922,8676,9355,8985,75,2750,500,6410,10,1,15078709,1408,14.71,1.08,12,0.04,635.00,8668.00,15200,20240529,-38.55,6900,20241209,35.36,10180,-8.25,20250117,7890,18.38,20250102,15200,-38.55,20240529,6900,35.36,20241209,3.15,N,094820,500,75 억,,234719,N,N,0,N,00,N
20250305,160659,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9170,300,2,3.38,514596295,56801,161.02,8800,9170,8800,11530,6210,8870,9059.61,1.33,0,34699,9196,9032,8866,8702,8536,8950,8620,75,2660,500,6200,10,1,15078709,1383,14.44,1.06,12,0.38,635.00,8668.00,15200,20240529,-39.67,6900,20241209,32.90,10180,-9.92,20250117,7890,16.22,20250102,15200,-39.67,20240529,6900,32.90,20241209,3.19,N,094820,500,75 억,,200093,N,N,83,N,00,N
20250305,150702,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9160,290,2,3.27,472752525,52234,148.07,8800,9170,8800,11530,6210,8870,9050.67,1.33,0,35286,9196,9032,8866,8702,8536,8950,8620,75,2660,500,6200,10,1,15078709,1381,14.43,1.06,12,0.35,635.00,8668.00,15200,20240529,-39.74,6900,20241209,32.75,10180,-10.02,20250117,7890,16.10,20250102,15200,-39.74,20240529,6900,32.75,20241209,3.19,N,094820,500,75 억,,200093,N,N,83,N,00,N
20250305,140701,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9140,270,2,3.04,416095615,46030,130.49,8800,9150,8800,11530,6210,8870,9039.66,1.33,0,31591,9196,9032,8866,8702,8536,8950,8620,75,2660,500,6200,10,1,15078709,1378,14.39,1.05,12,0.31,635.00,8668.00,15200,20240529,-39.87,6900,20241209,32.46,10180,-10.22,20250117,7890,15.84,20250102,15200,-39.87,20240529,6900,32.46,20241209,3.19,N,094820,500,75 억,,200093,N,N,83,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 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
3 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
4 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
5 20250306 130708 55 60.00 KOSDAQ 건설 N N N Y 60 N 9290 120 2 1.31 649414395 69619 122.44 9170 9420 9170 11920 6420 9170 9328.12 1.56 0 3370 9416 9292 9046 8922 8676 9355 8985 75 2750 500 6410 10 1 15078709 1401 14.63 1.07 12 0.46 635.00 8668.00 15200 20240529 -38.88 6900 20241209 34.64 10180 -8.74 20250117 7890 17.74 20250102 15200 -38.88 20240529 6900 34.64 20241209 3.15 N 094820 500 75 억 234719 N N 0 N 00 N
6 20250306 120706 55 60.00 KOSDAQ 건설 N N N Y 60 N 9300 130 2 1.42 616563265 66088 116.23 9170 9420 9170 11920 6420 9170 9329.43 1.56 0 3560 9416 9292 9046 8922 8676 9355 8985 75 2750 500 6410 10 1 15078709 1402 14.65 1.07 12 0.44 635.00 8668.00 15200 20240529 -38.82 6900 20241209 34.78 10180 -8.64 20250117 7890 17.87 20250102 15200 -38.82 20240529 6900 34.78 20241209 3.15 N 094820 500 75 억 234719 N N 0 N 00 N
7 20250306 110704 55 60.00 KOSDAQ 건설 N N N Y 60 N 9340 170 2 1.85 558245890 59835 105.23 9170 9420 9170 11920 6420 9170 9329.75 1.56 0 6010 9416 9292 9046 8922 8676 9355 8985 75 2750 500 6410 10 1 15078709 1408 14.71 1.08 12 0.40 635.00 8668.00 15200 20240529 -38.55 6900 20241209 35.36 10180 -8.25 20250117 7890 18.38 20250102 15200 -38.55 20240529 6900 35.36 20241209 3.15 N 094820 500 75 억 234719 N N 0 N 00 N
8 20250306 100706 55 60.00 KOSDAQ 건설 N N N Y 60 N 9360 190 2 2.07 474540710 50841 89.41 9170 9420 9170 11920 6420 9170 9333.82 1.56 0 10310 9416 9292 9046 8922 8676 9355 8985 75 2750 500 6410 10 1 15078709 1411 14.74 1.08 12 0.34 635.00 8668.00 15200 20240529 -38.42 6900 20241209 35.65 10180 -8.06 20250117 7890 18.63 20250102 15200 -38.42 20240529 6900 35.65 20241209 3.15 N 094820 500 75 억 234719 N N 0 N 00 N
9 20250306 090710 55 60.00 KOSDAQ 건설 N N N Y 60 N 9340 170 2 1.85 57610960 6195 10.90 9170 9350 9170 11920 6420 9170 9299.59 1.56 0 -2938 9416 9292 9046 8922 8676 9355 8985 75 2750 500 6410 10 1 15078709 1408 14.71 1.08 12 0.04 635.00 8668.00 15200 20240529 -38.55 6900 20241209 35.36 10180 -8.25 20250117 7890 18.38 20250102 15200 -38.55 20240529 6900 35.36 20241209 3.15 N 094820 500 75 억 234719 N N 0 N 00 N
10 20250305 160659 55 60.00 KOSDAQ 건설 N N N Y 60 N 9170 300 2 3.38 514596295 56801 161.02 8800 9170 8800 11530 6210 8870 9059.61 1.33 0 34699 9196 9032 8866 8702 8536 8950 8620 75 2660 500 6200 10 1 15078709 1383 14.44 1.06 12 0.38 635.00 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 3.19 N 094820 500 75 억 200093 N N 83 N 00 N
11 20250305 150702 55 60.00 KOSDAQ 건설 N N N Y 60 N 9160 290 2 3.27 472752525 52234 148.07 8800 9170 8800 11530 6210 8870 9050.67 1.33 0 35286 9196 9032 8866 8702 8536 8950 8620 75 2660 500 6200 10 1 15078709 1381 14.43 1.06 12 0.35 635.00 8668.00 15200 20240529 -39.74 6900 20241209 32.75 10180 -10.02 20250117 7890 16.10 20250102 15200 -39.74 20240529 6900 32.75 20241209 3.19 N 094820 500 75 억 200093 N N 83 N 00 N
12 20250305 140701 55 60.00 KOSDAQ 건설 N N N Y 60 N 9140 270 2 3.04 416095615 46030 130.49 8800 9150 8800 11530 6210 8870 9039.66 1.33 0 31591 9196 9032 8866 8702 8536 8950 8620 75 2660 500 6200 10 1 15078709 1378 14.39 1.05 12 0.31 635.00 8668.00 15200 20240529 -39.87 6900 20241209 32.46 10180 -10.22 20250117 7890 15.84 20250102 15200 -39.87 20240529 6900 32.46 20241209 3.19 N 094820 500 75 억 200093 N N 83 N 00 N