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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
041590/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
20250312,160450,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N
20250312,150450,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N
20250312,140449,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N
20250312,130450,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N
20250312,120451,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N
20250312,110447,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N
20250312,100449,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N
20250312,090451,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N
20250311,160445,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N
20250311,150448,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N
20250311,140448,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,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 20250312 160450 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.54 0 0 789 789 789 789 789 789 789 735 236 500 0 1 1 146916475 1159 -2.77 3.05 12 0.00 -285.00 259.00 1375 20240314 -42.62 592 20240319 33.28 789 0.00 20250102 789 0.00 20250102 1375 -42.62 20240314 592 33.28 20240319 0.19 N 041590 500 734 억 2264284 N N 0 N 00 N
3 20250312 150450 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.54 0 0 789 789 789 789 789 789 789 735 236 500 0 1 1 146916475 1159 -2.77 3.05 12 0.00 -285.00 259.00 1375 20240314 -42.62 592 20240319 33.28 789 0.00 20250102 789 0.00 20250102 1375 -42.62 20240314 592 33.28 20240319 0.19 N 041590 500 734 억 2264284 N N 0 N 00 N
4 20250312 140449 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.54 0 0 789 789 789 789 789 789 789 735 236 500 0 1 1 146916475 1159 -2.77 3.05 12 0.00 -285.00 259.00 1375 20240314 -42.62 592 20240319 33.28 789 0.00 20250102 789 0.00 20250102 1375 -42.62 20240314 592 33.28 20240319 0.19 N 041590 500 734 억 2264284 N N 0 N 00 N
5 20250312 130450 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.54 0 0 789 789 789 789 789 789 789 735 236 500 0 1 1 146916475 1159 -2.77 3.05 12 0.00 -285.00 259.00 1375 20240314 -42.62 592 20240319 33.28 789 0.00 20250102 789 0.00 20250102 1375 -42.62 20240314 592 33.28 20240319 0.19 N 041590 500 734 억 2264284 N N 0 N 00 N
6 20250312 120451 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.54 0 0 789 789 789 789 789 789 789 735 236 500 0 1 1 146916475 1159 -2.77 3.05 12 0.00 -285.00 259.00 1375 20240314 -42.62 592 20240319 33.28 789 0.00 20250102 789 0.00 20250102 1375 -42.62 20240314 592 33.28 20240319 0.19 N 041590 500 734 억 2264284 N N 0 N 00 N
7 20250312 110447 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.54 0 0 789 789 789 789 789 789 789 735 236 500 0 1 1 146916475 1159 -2.77 3.05 12 0.00 -285.00 259.00 1375 20240314 -42.62 592 20240319 33.28 789 0.00 20250102 789 0.00 20250102 1375 -42.62 20240314 592 33.28 20240319 0.19 N 041590 500 734 억 2264284 N N 0 N 00 N
8 20250312 100449 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.54 0 0 789 789 789 789 789 789 789 735 236 500 0 1 1 146916475 1159 -2.77 3.05 12 0.00 -285.00 259.00 1375 20240314 -42.62 592 20240319 33.28 789 0.00 20250102 789 0.00 20250102 1375 -42.62 20240314 592 33.28 20240319 0.19 N 041590 500 734 억 2264284 N N 0 N 00 N
9 20250312 090451 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.54 0 0 789 789 789 789 789 789 789 735 236 500 0 1 1 146916475 1159 -2.77 3.05 12 0.00 -285.00 259.00 1375 20240314 -42.62 592 20240319 33.28 789 0.00 20250102 789 0.00 20250102 1375 -42.62 20240314 592 33.28 20240319 0.19 N 041590 500 734 억 2264284 N N 0 N 00 N
10 20250311 160445 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.54 0 0 789 789 789 789 789 789 789 735 236 500 0 1 1 146916475 1159 -2.77 3.05 12 0.00 -285.00 259.00 1375 20240314 -42.62 592 20240319 33.28 789 0.00 20250102 789 0.00 20250102 1375 -42.62 20240314 592 33.28 20240319 0.19 N 041590 500 734 억 2264284 N N 0 N 00 N
11 20250311 150448 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.54 0 0 789 789 789 789 789 789 789 735 236 500 0 1 1 146916475 1159 -2.77 3.05 12 0.00 -285.00 259.00 1375 20240314 -42.62 592 20240319 33.28 789 0.00 20250102 789 0.00 20250102 1375 -42.62 20240314 592 33.28 20240319 0.19 N 041590 500 734 억 2264284 N N 0 N 00 N
12 20250311 140448 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.54 0 0 789 789 789 789 789 789 789 735 236 500 0 1 1 146916475 1159 -2.77 3.05 12 0.00 -285.00 259.00 1375 20240314 -42.62 592 20240319 33.28 789 0.00 20250102 789 0.00 20250102 1375 -42.62 20240314 592 33.28 20240319 0.19 N 041590 500 734 억 2264284 N N 0 N 00 N