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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
091590/price/prices-20250201.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
20250228,160752,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3930,-140,5,-3.44,67454315,17181,140.99,3955,4000,3885,5290,2850,4070,3926.10,1.07,0,-634,4140,4105,4060,4025,3980,4122,4042,59,1220,500,2930,5,1,11740000,461,-3.91,0.30,12,0.15,-1005.00,13091.00,6180,20240220,-36.41,3640,20240806,7.97,4125,-4.73,20250107,3740,5.08,20250203,6050,-35.04,20240304,3640,7.97,20240806,0.58,N,091590,500,58 억,,126120,N,N,0,N,00,N
20250228,150755,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3945,-125,5,-3.07,60366155,15368,126.11,3955,4000,3885,5290,2850,4070,3928.04,1.07,0,-142,4140,4105,4060,4025,3980,4122,4042,59,1220,500,2930,5,1,11740000,463,-3.93,0.30,12,0.13,-1005.00,13091.00,6180,20240220,-36.17,3640,20240806,8.38,4125,-4.36,20250107,3740,5.48,20250203,6050,-34.79,20240304,3640,8.38,20240806,0.58,N,091590,500,58 억,,126120,N,N,0,N,00,N
20250228,140757,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3930,-140,5,-3.44,49333915,12562,103.09,3955,4000,3885,5290,2850,4070,3927.23,1.07,0,40,4140,4105,4060,4025,3980,4122,4042,59,1220,500,2930,5,1,11740000,461,-3.91,0.30,12,0.11,-1005.00,13091.00,6180,20240220,-36.41,3640,20240806,7.97,4125,-4.73,20250107,3740,5.08,20250203,6050,-35.04,20240304,3640,7.97,20240806,0.58,N,091590,500,58 억,,126120,N,N,0,N,00,N
20250228,130753,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3920,-150,5,-3.69,46562000,11855,97.28,3955,4000,3885,5290,2850,4070,3927.63,1.07,0,40,4140,4105,4060,4025,3980,4122,4042,59,1220,500,2930,5,1,11740000,460,-3.90,0.30,12,0.10,-1005.00,13091.00,6180,20240220,-36.57,3640,20240806,7.69,4125,-4.97,20250107,3740,4.81,20250203,6050,-35.21,20240304,3640,7.69,20240806,0.58,N,091590,500,58 억,,126120,N,N,0,N,00,N
20250228,120750,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3915,-155,5,-3.81,43151500,10984,90.14,3955,4000,3885,5290,2850,4070,3928.58,1.07,0,350,4140,4105,4060,4025,3980,4122,4042,59,1220,500,2930,5,1,11740000,460,-3.90,0.30,12,0.09,-1005.00,13091.00,6180,20240220,-36.65,3640,20240806,7.55,4125,-5.09,20250107,3740,4.68,20250203,6050,-35.29,20240304,3640,7.55,20240806,0.58,N,091590,500,58 억,,126120,N,N,0,N,00,N
20250228,110751,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3910,-160,5,-3.93,38961815,9909,81.31,3955,4000,3885,5290,2850,4070,3931.96,1.07,0,350,4140,4105,4060,4025,3980,4122,4042,59,1220,500,2930,5,1,11740000,459,-3.89,0.30,12,0.08,-1005.00,13091.00,6180,20240220,-36.73,3640,20240806,7.42,4125,-5.21,20250107,3740,4.55,20250203,6050,-35.37,20240304,3640,7.42,20240806,0.58,N,091590,500,58 억,,126120,N,N,0,N,00,N
20250228,100749,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3940,-130,5,-3.19,36695670,9331,76.57,3955,4000,3885,5290,2850,4070,3932.66,1.07,0,386,4140,4105,4060,4025,3980,4122,4042,59,1220,500,2930,5,1,11740000,463,-3.92,0.30,12,0.08,-1005.00,13091.00,6180,20240220,-36.25,3640,20240806,8.24,4125,-4.48,20250107,3740,5.35,20250203,6050,-34.88,20240304,3640,8.24,20240806,0.58,N,091590,500,58 억,,126120,N,N,0,N,00,N
20250228,090752,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3970,-100,5,-2.46,16056780,4057,33.29,3955,4000,3950,5290,2850,4070,3957.80,1.07,0,-227,4140,4105,4060,4025,3980,4122,4042,59,1220,500,2930,5,1,11740000,466,-3.95,0.30,12,0.03,-1005.00,13091.00,6180,20240220,-35.76,3640,20240806,9.07,4125,-3.76,20250107,3740,6.15,20250203,6050,-34.38,20240304,3640,9.07,20240806,0.58,N,091590,500,58 억,,126120,N,N,0,N,00,N
20250227,160745,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4070,0,3,0.00,49391440,12169,191.28,4045,4095,4015,5290,2850,4070,4058.79,1.08,0,-457,4186,4127,4066,4007,3946,4097,3977,59,1220,500,2930,5,1,11740000,478,-4.05,0.31,12,0.10,-1005.00,13091.00,6200,20240216,-34.35,3640,20240806,11.81,4125,-1.33,20250107,3740,8.82,20250203,6050,-32.73,20240304,3640,11.81,20240806,0.58,N,091590,500,58 억,,126577,N,N,0,N,00,N
20250227,150744,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4060,-10,5,-0.25,44632480,10996,172.84,4045,4095,4015,5290,2850,4070,4058.97,1.08,0,-401,4186,4127,4066,4007,3946,4097,3977,59,1220,500,2930,5,1,11740000,477,-4.04,0.31,12,0.09,-1005.00,13091.00,6200,20240216,-34.52,3640,20240806,11.54,4125,-1.58,20250107,3740,8.56,20250203,6050,-32.89,20240304,3640,11.54,20240806,0.58,N,091590,500,58 억,,126577,N,N,0,N,00,N
20250227,140747,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4070,0,3,0.00,43410815,10694,168.09,4045,4095,4015,5290,2850,4070,4059.36,1.08,0,-510,4186,4127,4066,4007,3946,4097,3977,59,1220,500,2930,5,1,11740000,478,-4.05,0.31,12,0.09,-1005.00,13091.00,6200,20240216,-34.35,3640,20240806,11.81,4125,-1.33,20250107,3740,8.82,20250203,6050,-32.73,20240304,3640,11.81,20240806,0.58,N,091590,500,58 억,,126577,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 20250228 160752 57 100.00 KOSDAQ 건설 N N N N N 3930 -140 5 -3.44 67454315 17181 140.99 3955 4000 3885 5290 2850 4070 3926.10 1.07 0 -634 4140 4105 4060 4025 3980 4122 4042 59 1220 500 2930 5 1 11740000 461 -3.91 0.30 12 0.15 -1005.00 13091.00 6180 20240220 -36.41 3640 20240806 7.97 4125 -4.73 20250107 3740 5.08 20250203 6050 -35.04 20240304 3640 7.97 20240806 0.58 N 091590 500 58 억 126120 N N 0 N 00 N
3 20250228 150755 57 100.00 KOSDAQ 건설 N N N N N 3945 -125 5 -3.07 60366155 15368 126.11 3955 4000 3885 5290 2850 4070 3928.04 1.07 0 -142 4140 4105 4060 4025 3980 4122 4042 59 1220 500 2930 5 1 11740000 463 -3.93 0.30 12 0.13 -1005.00 13091.00 6180 20240220 -36.17 3640 20240806 8.38 4125 -4.36 20250107 3740 5.48 20250203 6050 -34.79 20240304 3640 8.38 20240806 0.58 N 091590 500 58 억 126120 N N 0 N 00 N
4 20250228 140757 57 100.00 KOSDAQ 건설 N N N N N 3930 -140 5 -3.44 49333915 12562 103.09 3955 4000 3885 5290 2850 4070 3927.23 1.07 0 40 4140 4105 4060 4025 3980 4122 4042 59 1220 500 2930 5 1 11740000 461 -3.91 0.30 12 0.11 -1005.00 13091.00 6180 20240220 -36.41 3640 20240806 7.97 4125 -4.73 20250107 3740 5.08 20250203 6050 -35.04 20240304 3640 7.97 20240806 0.58 N 091590 500 58 억 126120 N N 0 N 00 N
5 20250228 130753 57 100.00 KOSDAQ 건설 N N N N N 3920 -150 5 -3.69 46562000 11855 97.28 3955 4000 3885 5290 2850 4070 3927.63 1.07 0 40 4140 4105 4060 4025 3980 4122 4042 59 1220 500 2930 5 1 11740000 460 -3.90 0.30 12 0.10 -1005.00 13091.00 6180 20240220 -36.57 3640 20240806 7.69 4125 -4.97 20250107 3740 4.81 20250203 6050 -35.21 20240304 3640 7.69 20240806 0.58 N 091590 500 58 억 126120 N N 0 N 00 N
6 20250228 120750 57 100.00 KOSDAQ 건설 N N N N N 3915 -155 5 -3.81 43151500 10984 90.14 3955 4000 3885 5290 2850 4070 3928.58 1.07 0 350 4140 4105 4060 4025 3980 4122 4042 59 1220 500 2930 5 1 11740000 460 -3.90 0.30 12 0.09 -1005.00 13091.00 6180 20240220 -36.65 3640 20240806 7.55 4125 -5.09 20250107 3740 4.68 20250203 6050 -35.29 20240304 3640 7.55 20240806 0.58 N 091590 500 58 억 126120 N N 0 N 00 N
7 20250228 110751 57 100.00 KOSDAQ 건설 N N N N N 3910 -160 5 -3.93 38961815 9909 81.31 3955 4000 3885 5290 2850 4070 3931.96 1.07 0 350 4140 4105 4060 4025 3980 4122 4042 59 1220 500 2930 5 1 11740000 459 -3.89 0.30 12 0.08 -1005.00 13091.00 6180 20240220 -36.73 3640 20240806 7.42 4125 -5.21 20250107 3740 4.55 20250203 6050 -35.37 20240304 3640 7.42 20240806 0.58 N 091590 500 58 억 126120 N N 0 N 00 N
8 20250228 100749 57 100.00 KOSDAQ 건설 N N N N N 3940 -130 5 -3.19 36695670 9331 76.57 3955 4000 3885 5290 2850 4070 3932.66 1.07 0 386 4140 4105 4060 4025 3980 4122 4042 59 1220 500 2930 5 1 11740000 463 -3.92 0.30 12 0.08 -1005.00 13091.00 6180 20240220 -36.25 3640 20240806 8.24 4125 -4.48 20250107 3740 5.35 20250203 6050 -34.88 20240304 3640 8.24 20240806 0.58 N 091590 500 58 억 126120 N N 0 N 00 N
9 20250228 090752 57 100.00 KOSDAQ 건설 N N N N N 3970 -100 5 -2.46 16056780 4057 33.29 3955 4000 3950 5290 2850 4070 3957.80 1.07 0 -227 4140 4105 4060 4025 3980 4122 4042 59 1220 500 2930 5 1 11740000 466 -3.95 0.30 12 0.03 -1005.00 13091.00 6180 20240220 -35.76 3640 20240806 9.07 4125 -3.76 20250107 3740 6.15 20250203 6050 -34.38 20240304 3640 9.07 20240806 0.58 N 091590 500 58 억 126120 N N 0 N 00 N
10 20250227 160745 57 100.00 KOSDAQ 건설 N N N N N 4070 0 3 0.00 49391440 12169 191.28 4045 4095 4015 5290 2850 4070 4058.79 1.08 0 -457 4186 4127 4066 4007 3946 4097 3977 59 1220 500 2930 5 1 11740000 478 -4.05 0.31 12 0.10 -1005.00 13091.00 6200 20240216 -34.35 3640 20240806 11.81 4125 -1.33 20250107 3740 8.82 20250203 6050 -32.73 20240304 3640 11.81 20240806 0.58 N 091590 500 58 억 126577 N N 0 N 00 N
11 20250227 150744 57 100.00 KOSDAQ 건설 N N N N N 4060 -10 5 -0.25 44632480 10996 172.84 4045 4095 4015 5290 2850 4070 4058.97 1.08 0 -401 4186 4127 4066 4007 3946 4097 3977 59 1220 500 2930 5 1 11740000 477 -4.04 0.31 12 0.09 -1005.00 13091.00 6200 20240216 -34.52 3640 20240806 11.54 4125 -1.58 20250107 3740 8.56 20250203 6050 -32.89 20240304 3640 11.54 20240806 0.58 N 091590 500 58 억 126577 N N 0 N 00 N
12 20250227 140747 57 100.00 KOSDAQ 건설 N N N N N 4070 0 3 0.00 43410815 10694 168.09 4045 4095 4015 5290 2850 4070 4059.36 1.08 0 -510 4186 4127 4066 4007 3946 4097 3977 59 1220 500 2930 5 1 11740000 478 -4.05 0.31 12 0.09 -1005.00 13091.00 6200 20240216 -34.35 3640 20240806 11.81 4125 -1.33 20250107 3740 8.82 20250203 6050 -32.73 20240304 3640 11.81 20240806 0.58 N 091590 500 58 억 126577 N N 0 N 00 N