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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160722,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3855,25,2,0.65,8976460,2337,22.51,3865,3880,3805,4975,2685,3830,3841.01,1.08,0,-137,4050,3940,3820,3710,3590,3880,3650,59,1145,500,2750,5,1,11740000,453,-3.84,0.29,12,0.02,-1005.00,13091.00,5800,20240306,-33.53,3640,20240806,5.91,4125,-6.55,20250107,3700,4.19,20250317,5590,-31.04,20240318,3640,5.91,20240806,0.57,N,091590,500,58 억,,127351,N,N,0,N,00,N
20250318,150725,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3840,10,2,0.26,6164490,1606,15.47,3865,3880,3810,4975,2685,3830,3838.41,1.08,0,-35,4050,3940,3820,3710,3590,3880,3650,59,1145,500,2750,5,1,11740000,451,-3.82,0.29,12,0.01,-1005.00,13091.00,5800,20240306,-33.79,3640,20240806,5.49,4125,-6.91,20250107,3700,3.78,20250317,5590,-31.31,20240318,3640,5.49,20240806,0.57,N,091590,500,58 억,,127351,N,N,0,N,00,N
20250318,140723,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3840,10,2,0.26,5651560,1472,14.18,3865,3880,3810,4975,2685,3830,3839.38,1.08,0,-21,4050,3940,3820,3710,3590,3880,3650,59,1145,500,2750,5,1,11740000,451,-3.82,0.29,12,0.01,-1005.00,13091.00,5800,20240306,-33.79,3640,20240806,5.49,4125,-6.91,20250107,3700,3.78,20250317,5590,-31.31,20240318,3640,5.49,20240806,0.57,N,091590,500,58 억,,127351,N,N,0,N,00,N
20250318,130722,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3845,15,2,0.39,5509800,1435,13.82,3865,3880,3810,4975,2685,3830,3839.58,1.08,0,-19,4050,3940,3820,3710,3590,3880,3650,59,1145,500,2750,5,1,11740000,451,-3.83,0.29,12,0.01,-1005.00,13091.00,5800,20240306,-33.71,3640,20240806,5.63,4125,-6.79,20250107,3700,3.92,20250317,5590,-31.22,20240318,3640,5.63,20240806,0.57,N,091590,500,58 억,,127351,N,N,0,N,00,N
20250318,120723,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3855,25,2,0.65,5290665,1378,13.28,3865,3880,3810,4975,2685,3830,3839.38,1.08,0,-17,4050,3940,3820,3710,3590,3880,3650,59,1145,500,2750,5,1,11740000,453,-3.84,0.29,12,0.01,-1005.00,13091.00,5800,20240306,-33.53,3640,20240806,5.91,4125,-6.55,20250107,3700,4.19,20250317,5590,-31.04,20240318,3640,5.91,20240806,0.57,N,091590,500,58 억,,127351,N,N,0,N,00,N
20250318,110721,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3855,25,2,0.65,5290665,1378,13.28,3865,3880,3810,4975,2685,3830,3839.38,1.08,0,-17,4050,3940,3820,3710,3590,3880,3650,59,1145,500,2750,5,1,11740000,453,-3.84,0.29,12,0.01,-1005.00,13091.00,5800,20240306,-33.53,3640,20240806,5.91,4125,-6.55,20250107,3700,4.19,20250317,5590,-31.04,20240318,3640,5.91,20240806,0.57,N,091590,500,58 억,,127351,N,N,0,N,00,N
20250318,100724,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3870,40,2,1.04,2678355,694,6.69,3865,3880,3830,4975,2685,3830,3859.30,1.08,0,-17,4050,3940,3820,3710,3590,3880,3650,59,1145,500,2750,5,1,11740000,454,-3.85,0.30,12,0.01,-1005.00,13091.00,5800,20240306,-33.28,3640,20240806,6.32,4125,-6.18,20250107,3700,4.59,20250317,5590,-30.77,20240318,3640,6.32,20240806,0.57,N,091590,500,58 억,,127351,N,N,0,N,00,N
20250318,090726,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3880,50,2,1.31,1311530,339,3.27,3865,3880,3865,4975,2685,3830,3868.82,1.08,0,-17,4050,3940,3820,3710,3590,3880,3650,59,1145,500,2750,5,1,11740000,456,-3.86,0.30,12,0.00,-1005.00,13091.00,5800,20240306,-33.10,3640,20240806,6.59,4125,-5.94,20250107,3700,4.86,20250317,5590,-30.59,20240318,3640,6.59,20240806,0.57,N,091590,500,58 억,,127351,N,N,0,N,00,N
20250317,160721,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3830,-60,5,-1.54,39702150,10373,141.51,3890,3930,3700,5050,2725,3890,3827.45,1.06,0,1725,3956,3922,3861,3827,3766,3940,3845,59,1160,500,2800,5,1,11740000,450,-3.81,0.29,12,0.09,-1005.00,13091.00,5900,20240305,-35.08,3640,20240806,5.22,4125,-7.15,20250107,3700,3.51,20250317,5590,-31.48,20240318,3640,5.22,20240806,0.56,N,091590,500,58 억,,124273,N,N,0,N,00,N
20250317,150721,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3845,-45,5,-1.16,38575785,10079,137.50,3890,3930,3700,5050,2725,3890,3827.34,1.06,0,1728,3956,3922,3861,3827,3766,3940,3845,59,1160,500,2800,5,1,11740000,451,-3.83,0.29,12,0.09,-1005.00,13091.00,5900,20240305,-34.83,3640,20240806,5.63,4125,-6.79,20250107,3700,3.92,20250317,5590,-31.22,20240318,3640,5.63,20240806,0.56,N,091590,500,58 억,,124273,N,N,0,N,00,N
20250317,140722,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3850,-40,5,-1.03,37587330,9821,133.98,3890,3930,3700,5050,2725,3890,3827.24,1.06,0,1662,3956,3922,3861,3827,3766,3940,3845,59,1160,500,2800,5,1,11740000,452,-3.83,0.29,12,0.08,-1005.00,13091.00,5900,20240305,-34.75,3640,20240806,5.77,4125,-6.67,20250107,3700,4.05,20250317,5590,-31.13,20240318,3640,5.77,20240806,0.56,N,091590,500,58 억,,124273,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 20250318 160722 57 100.00 KOSDAQ 건설 N N N N N 3855 25 2 0.65 8976460 2337 22.51 3865 3880 3805 4975 2685 3830 3841.01 1.08 0 -137 4050 3940 3820 3710 3590 3880 3650 59 1145 500 2750 5 1 11740000 453 -3.84 0.29 12 0.02 -1005.00 13091.00 5800 20240306 -33.53 3640 20240806 5.91 4125 -6.55 20250107 3700 4.19 20250317 5590 -31.04 20240318 3640 5.91 20240806 0.57 N 091590 500 58 억 127351 N N 0 N 00 N
3 20250318 150725 57 100.00 KOSDAQ 건설 N N N N N 3840 10 2 0.26 6164490 1606 15.47 3865 3880 3810 4975 2685 3830 3838.41 1.08 0 -35 4050 3940 3820 3710 3590 3880 3650 59 1145 500 2750 5 1 11740000 451 -3.82 0.29 12 0.01 -1005.00 13091.00 5800 20240306 -33.79 3640 20240806 5.49 4125 -6.91 20250107 3700 3.78 20250317 5590 -31.31 20240318 3640 5.49 20240806 0.57 N 091590 500 58 억 127351 N N 0 N 00 N
4 20250318 140723 57 100.00 KOSDAQ 건설 N N N N N 3840 10 2 0.26 5651560 1472 14.18 3865 3880 3810 4975 2685 3830 3839.38 1.08 0 -21 4050 3940 3820 3710 3590 3880 3650 59 1145 500 2750 5 1 11740000 451 -3.82 0.29 12 0.01 -1005.00 13091.00 5800 20240306 -33.79 3640 20240806 5.49 4125 -6.91 20250107 3700 3.78 20250317 5590 -31.31 20240318 3640 5.49 20240806 0.57 N 091590 500 58 억 127351 N N 0 N 00 N
5 20250318 130722 57 100.00 KOSDAQ 건설 N N N N N 3845 15 2 0.39 5509800 1435 13.82 3865 3880 3810 4975 2685 3830 3839.58 1.08 0 -19 4050 3940 3820 3710 3590 3880 3650 59 1145 500 2750 5 1 11740000 451 -3.83 0.29 12 0.01 -1005.00 13091.00 5800 20240306 -33.71 3640 20240806 5.63 4125 -6.79 20250107 3700 3.92 20250317 5590 -31.22 20240318 3640 5.63 20240806 0.57 N 091590 500 58 억 127351 N N 0 N 00 N
6 20250318 120723 57 100.00 KOSDAQ 건설 N N N N N 3855 25 2 0.65 5290665 1378 13.28 3865 3880 3810 4975 2685 3830 3839.38 1.08 0 -17 4050 3940 3820 3710 3590 3880 3650 59 1145 500 2750 5 1 11740000 453 -3.84 0.29 12 0.01 -1005.00 13091.00 5800 20240306 -33.53 3640 20240806 5.91 4125 -6.55 20250107 3700 4.19 20250317 5590 -31.04 20240318 3640 5.91 20240806 0.57 N 091590 500 58 억 127351 N N 0 N 00 N
7 20250318 110721 57 100.00 KOSDAQ 건설 N N N N N 3855 25 2 0.65 5290665 1378 13.28 3865 3880 3810 4975 2685 3830 3839.38 1.08 0 -17 4050 3940 3820 3710 3590 3880 3650 59 1145 500 2750 5 1 11740000 453 -3.84 0.29 12 0.01 -1005.00 13091.00 5800 20240306 -33.53 3640 20240806 5.91 4125 -6.55 20250107 3700 4.19 20250317 5590 -31.04 20240318 3640 5.91 20240806 0.57 N 091590 500 58 억 127351 N N 0 N 00 N
8 20250318 100724 57 100.00 KOSDAQ 건설 N N N N N 3870 40 2 1.04 2678355 694 6.69 3865 3880 3830 4975 2685 3830 3859.30 1.08 0 -17 4050 3940 3820 3710 3590 3880 3650 59 1145 500 2750 5 1 11740000 454 -3.85 0.30 12 0.01 -1005.00 13091.00 5800 20240306 -33.28 3640 20240806 6.32 4125 -6.18 20250107 3700 4.59 20250317 5590 -30.77 20240318 3640 6.32 20240806 0.57 N 091590 500 58 억 127351 N N 0 N 00 N
9 20250318 090726 57 100.00 KOSDAQ 건설 N N N N N 3880 50 2 1.31 1311530 339 3.27 3865 3880 3865 4975 2685 3830 3868.82 1.08 0 -17 4050 3940 3820 3710 3590 3880 3650 59 1145 500 2750 5 1 11740000 456 -3.86 0.30 12 0.00 -1005.00 13091.00 5800 20240306 -33.10 3640 20240806 6.59 4125 -5.94 20250107 3700 4.86 20250317 5590 -30.59 20240318 3640 6.59 20240806 0.57 N 091590 500 58 억 127351 N N 0 N 00 N
10 20250317 160721 57 100.00 KOSDAQ 건설 N N N N N 3830 -60 5 -1.54 39702150 10373 141.51 3890 3930 3700 5050 2725 3890 3827.45 1.06 0 1725 3956 3922 3861 3827 3766 3940 3845 59 1160 500 2800 5 1 11740000 450 -3.81 0.29 12 0.09 -1005.00 13091.00 5900 20240305 -35.08 3640 20240806 5.22 4125 -7.15 20250107 3700 3.51 20250317 5590 -31.48 20240318 3640 5.22 20240806 0.56 N 091590 500 58 억 124273 N N 0 N 00 N
11 20250317 150721 57 100.00 KOSDAQ 건설 N N N N N 3845 -45 5 -1.16 38575785 10079 137.50 3890 3930 3700 5050 2725 3890 3827.34 1.06 0 1728 3956 3922 3861 3827 3766 3940 3845 59 1160 500 2800 5 1 11740000 451 -3.83 0.29 12 0.09 -1005.00 13091.00 5900 20240305 -34.83 3640 20240806 5.63 4125 -6.79 20250107 3700 3.92 20250317 5590 -31.22 20240318 3640 5.63 20240806 0.56 N 091590 500 58 억 124273 N N 0 N 00 N
12 20250317 140722 57 100.00 KOSDAQ 건설 N N N N N 3850 -40 5 -1.03 37587330 9821 133.98 3890 3930 3700 5050 2725 3890 3827.24 1.06 0 1662 3956 3922 3861 3827 3766 3940 3845 59 1160 500 2800 5 1 11740000 452 -3.83 0.29 12 0.08 -1005.00 13091.00 5900 20240305 -34.75 3640 20240806 5.77 4125 -6.67 20250107 3700 4.05 20250317 5590 -31.13 20240318 3640 5.77 20240806 0.56 N 091590 500 58 억 124273 N N 0 N 00 N