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
091590/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
20250312,160710,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3865,55,2,1.44,13081585,3398,180.65,3810,3875,3810,4950,2670,3810,3849.79,1.05,0,-29,3873,3841,3808,3776,3743,3825,3760,59,1140,500,2740,5,1,11740000,454,-3.85,0.30,12,0.03,-1005.00,13091.00,6050,20240304,-36.12,3640,20240806,6.18,4125,-6.30,20250107,3705,4.32,20250305,5640,-31.47,20240314,3640,6.18,20240806,0.56,N,091590,500,58 억,,122985,N,N,0,N,00,N
20250312,150712,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3845,35,2,0.92,7566705,1968,104.63,3810,3875,3810,4950,2670,3810,3844.87,1.05,0,23,3873,3841,3808,3776,3743,3825,3760,59,1140,500,2740,5,1,11740000,451,-3.83,0.29,12,0.02,-1005.00,13091.00,6050,20240304,-36.45,3640,20240806,5.63,4125,-6.79,20250107,3705,3.78,20250305,5640,-31.83,20240314,3640,5.63,20240806,0.56,N,091590,500,58 억,,122985,N,N,0,N,00,N
20250312,140710,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3850,40,2,1.05,6291140,1634,86.87,3810,3875,3810,4950,2670,3810,3850.15,1.05,0,-31,3873,3841,3808,3776,3743,3825,3760,59,1140,500,2740,5,1,11740000,452,-3.83,0.29,12,0.01,-1005.00,13091.00,6050,20240304,-36.36,3640,20240806,5.77,4125,-6.67,20250107,3705,3.91,20250305,5640,-31.74,20240314,3640,5.77,20240806,0.56,N,091590,500,58 억,,122985,N,N,0,N,00,N
20250312,130710,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3860,50,2,1.31,6156630,1599,85.01,3810,3875,3810,4950,2670,3810,3850.30,1.05,0,-31,3873,3841,3808,3776,3743,3825,3760,59,1140,500,2740,5,1,11740000,453,-3.84,0.29,12,0.01,-1005.00,13091.00,6050,20240304,-36.20,3640,20240806,6.04,4125,-6.42,20250107,3705,4.18,20250305,5640,-31.56,20240314,3640,6.04,20240806,0.56,N,091590,500,58 억,,122985,N,N,0,N,00,N
20250312,120713,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3865,55,2,1.44,4861850,1260,66.99,3810,3875,3810,4950,2670,3810,3858.61,1.05,0,-30,3873,3841,3808,3776,3743,3825,3760,59,1140,500,2740,5,1,11740000,454,-3.85,0.30,12,0.01,-1005.00,13091.00,6050,20240304,-36.12,3640,20240806,6.18,4125,-6.30,20250107,3705,4.32,20250305,5640,-31.47,20240314,3640,6.18,20240806,0.56,N,091590,500,58 억,,122985,N,N,0,N,00,N
20250312,110707,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3865,55,2,1.44,4861850,1260,66.99,3810,3875,3810,4950,2670,3810,3858.61,1.05,0,-30,3873,3841,3808,3776,3743,3825,3760,59,1140,500,2740,5,1,11740000,454,-3.85,0.30,12,0.01,-1005.00,13091.00,6050,20240304,-36.12,3640,20240806,6.18,4125,-6.30,20250107,3705,4.32,20250305,5640,-31.47,20240314,3640,6.18,20240806,0.56,N,091590,500,58 억,,122985,N,N,0,N,00,N
20250312,100709,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3870,60,2,1.57,4286870,1111,59.06,3810,3875,3810,4950,2670,3810,3858.57,1.05,0,-1,3873,3841,3808,3776,3743,3825,3760,59,1140,500,2740,5,1,11740000,454,-3.85,0.30,12,0.01,-1005.00,13091.00,6050,20240304,-36.03,3640,20240806,6.32,4125,-6.18,20250107,3705,4.45,20250305,5640,-31.38,20240314,3640,6.32,20240806,0.56,N,091590,500,58 억,,122985,N,N,0,N,00,N
20250312,090714,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3865,55,2,1.44,1841185,479,25.47,3810,3865,3810,4950,2670,3810,3843.81,1.05,0,-1,3873,3841,3808,3776,3743,3825,3760,59,1140,500,2740,5,1,11740000,454,-3.85,0.30,12,0.00,-1005.00,13091.00,6050,20240304,-36.12,3640,20240806,6.18,4125,-6.30,20250107,3705,4.32,20250305,5640,-31.47,20240314,3640,6.18,20240806,0.56,N,091590,500,58 억,,122985,N,N,0,N,00,N
20250311,160704,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3810,-30,5,-0.78,7125509,1879,55.99,3840,3840,3775,4990,2690,3840,3792.17,1.05,0,-453,3960,3900,3845,3785,3730,3930,3815,59,1150,500,2760,5,1,11740000,447,-3.79,0.29,12,0.02,-1005.00,13091.00,6050,20240304,-37.02,3640,20240806,4.67,4125,-7.64,20250107,3705,2.83,20250305,5730,-33.51,20240311,3640,4.67,20240806,0.56,N,091590,500,58 억,,123438,N,N,0,N,00,N
20250311,150708,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3810,-30,5,-0.78,5833919,1540,45.89,3840,3840,3775,4990,2690,3840,3788.26,1.05,0,-420,3960,3900,3845,3785,3730,3930,3815,59,1150,500,2760,5,1,11740000,447,-3.79,0.29,12,0.01,-1005.00,13091.00,6050,20240304,-37.02,3640,20240806,4.67,4125,-7.64,20250107,3705,2.83,20250305,5730,-33.51,20240311,3640,4.67,20240806,0.56,N,091590,500,58 억,,123438,N,N,0,N,00,N
20250311,140708,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3810,-30,5,-0.78,3480919,918,27.35,3840,3840,3775,4990,2690,3840,3791.85,1.05,0,-405,3960,3900,3845,3785,3730,3930,3815,59,1150,500,2760,5,1,11740000,447,-3.79,0.29,12,0.01,-1005.00,13091.00,6050,20240304,-37.02,3640,20240806,4.67,4125,-7.64,20250107,3705,2.83,20250305,5730,-33.51,20240311,3640,4.67,20240806,0.56,N,091590,500,58 억,,123438,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 160710 57 100.00 KOSDAQ 건설 N N N N N 3865 55 2 1.44 13081585 3398 180.65 3810 3875 3810 4950 2670 3810 3849.79 1.05 0 -29 3873 3841 3808 3776 3743 3825 3760 59 1140 500 2740 5 1 11740000 454 -3.85 0.30 12 0.03 -1005.00 13091.00 6050 20240304 -36.12 3640 20240806 6.18 4125 -6.30 20250107 3705 4.32 20250305 5640 -31.47 20240314 3640 6.18 20240806 0.56 N 091590 500 58 억 122985 N N 0 N 00 N
3 20250312 150712 57 100.00 KOSDAQ 건설 N N N N N 3845 35 2 0.92 7566705 1968 104.63 3810 3875 3810 4950 2670 3810 3844.87 1.05 0 23 3873 3841 3808 3776 3743 3825 3760 59 1140 500 2740 5 1 11740000 451 -3.83 0.29 12 0.02 -1005.00 13091.00 6050 20240304 -36.45 3640 20240806 5.63 4125 -6.79 20250107 3705 3.78 20250305 5640 -31.83 20240314 3640 5.63 20240806 0.56 N 091590 500 58 억 122985 N N 0 N 00 N
4 20250312 140710 57 100.00 KOSDAQ 건설 N N N N N 3850 40 2 1.05 6291140 1634 86.87 3810 3875 3810 4950 2670 3810 3850.15 1.05 0 -31 3873 3841 3808 3776 3743 3825 3760 59 1140 500 2740 5 1 11740000 452 -3.83 0.29 12 0.01 -1005.00 13091.00 6050 20240304 -36.36 3640 20240806 5.77 4125 -6.67 20250107 3705 3.91 20250305 5640 -31.74 20240314 3640 5.77 20240806 0.56 N 091590 500 58 억 122985 N N 0 N 00 N
5 20250312 130710 57 100.00 KOSDAQ 건설 N N N N N 3860 50 2 1.31 6156630 1599 85.01 3810 3875 3810 4950 2670 3810 3850.30 1.05 0 -31 3873 3841 3808 3776 3743 3825 3760 59 1140 500 2740 5 1 11740000 453 -3.84 0.29 12 0.01 -1005.00 13091.00 6050 20240304 -36.20 3640 20240806 6.04 4125 -6.42 20250107 3705 4.18 20250305 5640 -31.56 20240314 3640 6.04 20240806 0.56 N 091590 500 58 억 122985 N N 0 N 00 N
6 20250312 120713 57 100.00 KOSDAQ 건설 N N N N N 3865 55 2 1.44 4861850 1260 66.99 3810 3875 3810 4950 2670 3810 3858.61 1.05 0 -30 3873 3841 3808 3776 3743 3825 3760 59 1140 500 2740 5 1 11740000 454 -3.85 0.30 12 0.01 -1005.00 13091.00 6050 20240304 -36.12 3640 20240806 6.18 4125 -6.30 20250107 3705 4.32 20250305 5640 -31.47 20240314 3640 6.18 20240806 0.56 N 091590 500 58 억 122985 N N 0 N 00 N
7 20250312 110707 57 100.00 KOSDAQ 건설 N N N N N 3865 55 2 1.44 4861850 1260 66.99 3810 3875 3810 4950 2670 3810 3858.61 1.05 0 -30 3873 3841 3808 3776 3743 3825 3760 59 1140 500 2740 5 1 11740000 454 -3.85 0.30 12 0.01 -1005.00 13091.00 6050 20240304 -36.12 3640 20240806 6.18 4125 -6.30 20250107 3705 4.32 20250305 5640 -31.47 20240314 3640 6.18 20240806 0.56 N 091590 500 58 억 122985 N N 0 N 00 N
8 20250312 100709 57 100.00 KOSDAQ 건설 N N N N N 3870 60 2 1.57 4286870 1111 59.06 3810 3875 3810 4950 2670 3810 3858.57 1.05 0 -1 3873 3841 3808 3776 3743 3825 3760 59 1140 500 2740 5 1 11740000 454 -3.85 0.30 12 0.01 -1005.00 13091.00 6050 20240304 -36.03 3640 20240806 6.32 4125 -6.18 20250107 3705 4.45 20250305 5640 -31.38 20240314 3640 6.32 20240806 0.56 N 091590 500 58 억 122985 N N 0 N 00 N
9 20250312 090714 57 100.00 KOSDAQ 건설 N N N N N 3865 55 2 1.44 1841185 479 25.47 3810 3865 3810 4950 2670 3810 3843.81 1.05 0 -1 3873 3841 3808 3776 3743 3825 3760 59 1140 500 2740 5 1 11740000 454 -3.85 0.30 12 0.00 -1005.00 13091.00 6050 20240304 -36.12 3640 20240806 6.18 4125 -6.30 20250107 3705 4.32 20250305 5640 -31.47 20240314 3640 6.18 20240806 0.56 N 091590 500 58 억 122985 N N 0 N 00 N
10 20250311 160704 57 100.00 KOSDAQ 건설 N N N N N 3810 -30 5 -0.78 7125509 1879 55.99 3840 3840 3775 4990 2690 3840 3792.17 1.05 0 -453 3960 3900 3845 3785 3730 3930 3815 59 1150 500 2760 5 1 11740000 447 -3.79 0.29 12 0.02 -1005.00 13091.00 6050 20240304 -37.02 3640 20240806 4.67 4125 -7.64 20250107 3705 2.83 20250305 5730 -33.51 20240311 3640 4.67 20240806 0.56 N 091590 500 58 억 123438 N N 0 N 00 N
11 20250311 150708 57 100.00 KOSDAQ 건설 N N N N N 3810 -30 5 -0.78 5833919 1540 45.89 3840 3840 3775 4990 2690 3840 3788.26 1.05 0 -420 3960 3900 3845 3785 3730 3930 3815 59 1150 500 2760 5 1 11740000 447 -3.79 0.29 12 0.01 -1005.00 13091.00 6050 20240304 -37.02 3640 20240806 4.67 4125 -7.64 20250107 3705 2.83 20250305 5730 -33.51 20240311 3640 4.67 20240806 0.56 N 091590 500 58 억 123438 N N 0 N 00 N
12 20250311 140708 57 100.00 KOSDAQ 건설 N N N N N 3810 -30 5 -0.78 3480919 918 27.35 3840 3840 3775 4990 2690 3840 3791.85 1.05 0 -405 3960 3900 3845 3785 3730 3930 3815 59 1150 500 2760 5 1 11740000 447 -3.79 0.29 12 0.01 -1005.00 13091.00 6050 20240304 -37.02 3640 20240806 4.67 4125 -7.64 20250107 3705 2.83 20250305 5730 -33.51 20240311 3640 4.67 20240806 0.56 N 091590 500 58 억 123438 N N 0 N 00 N