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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
091590/price/prices-20250401.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
20250407,160640,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3740,-10,5,-0.27,52033130,14002,96.12,3715,3770,3625,4875,2625,3750,3716.12,1.26,0,511,3863,3806,3693,3636,3523,3835,3665,59,1125,500,2620,5,1,11740000,439,5.92,0.27,12,0.12,632.00,13747.00,5330,20240327,-29.83,3580,20250403,4.47,4125,-9.33,20250107,3580,4.47,20250403,5140,-27.24,20240408,3580,4.47,20250403,0.49,Y,091590,500,58 억,,147498,N,N,0,N,00,N
20250407,150645,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3740,-10,5,-0.27,46350220,12482,85.69,3715,3770,3625,4875,2625,3750,3713.36,1.26,0,639,3863,3806,3693,3636,3523,3835,3665,59,1125,500,2620,5,1,11740000,439,5.92,0.27,12,0.11,632.00,13747.00,5330,20240327,-29.83,3580,20250403,4.47,4125,-9.33,20250107,3580,4.47,20250403,5140,-27.24,20240408,3580,4.47,20250403,0.49,Y,091590,500,58 억,,147498,N,N,0,N,00,N
20250407,140642,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3745,-5,5,-0.13,36132540,9729,66.79,3715,3770,3645,4875,2625,3750,3713.90,1.26,0,240,3863,3806,3693,3636,3523,3835,3665,59,1125,500,2620,5,1,11740000,440,5.93,0.27,12,0.08,632.00,13747.00,5330,20240327,-29.74,3580,20250403,4.61,4125,-9.21,20250107,3580,4.61,20250403,5140,-27.14,20240408,3580,4.61,20250403,0.49,Y,091590,500,58 억,,147498,N,N,0,N,00,N
20250407,130641,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3745,-5,5,-0.13,30224680,8148,55.93,3715,3770,3645,4875,2625,3750,3709.46,1.26,0,218,3863,3806,3693,3636,3523,3835,3665,59,1125,500,2620,5,1,11740000,440,5.93,0.27,12,0.07,632.00,13747.00,5330,20240327,-29.74,3580,20250403,4.61,4125,-9.21,20250107,3580,4.61,20250403,5140,-27.14,20240408,3580,4.61,20250403,0.49,Y,091590,500,58 억,,147498,N,N,0,N,00,N
20250407,120641,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3715,-35,5,-0.93,21688125,5857,40.21,3715,3770,3645,4875,2625,3750,3702.94,1.26,0,91,3863,3806,3693,3636,3523,3835,3665,59,1125,500,2620,5,1,11740000,436,5.88,0.27,12,0.05,632.00,13747.00,5330,20240327,-30.30,3580,20250403,3.77,4125,-9.94,20250107,3580,3.77,20250403,5140,-27.72,20240408,3580,3.77,20250403,0.49,Y,091590,500,58 억,,147498,N,N,0,N,00,N
20250407,110642,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3710,-40,5,-1.07,8987340,2434,16.71,3715,3770,3645,4875,2625,3750,3692.42,1.26,0,-31,3863,3806,3693,3636,3523,3835,3665,59,1125,500,2620,5,1,11740000,436,5.87,0.27,12,0.02,632.00,13747.00,5330,20240327,-30.39,3580,20250403,3.63,4125,-10.06,20250107,3580,3.63,20250403,5140,-27.82,20240408,3580,3.63,20250403,0.49,Y,091590,500,58 억,,147498,N,N,0,N,00,N
20250407,100642,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3705,-45,5,-1.20,3841435,1039,7.13,3715,3770,3655,4875,2625,3750,3697.24,1.26,0,-137,3863,3806,3693,3636,3523,3835,3665,59,1125,500,2620,5,1,11740000,435,5.86,0.27,12,0.01,632.00,13747.00,5330,20240327,-30.49,3580,20250403,3.49,4125,-10.18,20250107,3580,3.49,20250403,5140,-27.92,20240408,3580,3.49,20250403,0.49,Y,091590,500,58 억,,147498,N,N,0,N,00,N
20250407,090643,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3770,20,2,0.53,766320,206,1.41,3715,3770,3715,4875,2625,3750,3720.00,1.26,0,-10,3863,3806,3693,3636,3523,3835,3665,59,1125,500,2620,5,1,11740000,443,5.97,0.27,12,0.00,632.00,13747.00,5330,20240327,-29.27,3580,20250403,5.31,4125,-8.61,20250107,3580,5.31,20250403,5140,-26.65,20240408,3580,5.31,20250403,0.49,Y,091590,500,58 억,,147498,N,N,0,N,00,N
20250404,160640,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,3750,150,2,4.17,53632015,14566,66.60,3580,3750,3580,4680,2520,3600,3682.00,1.26,0,-45,3746,3672,3626,3552,3506,3650,3530,59,1080,500,2520,5,1,11740000,440,5.93,0.27,12,0.12,632.00,13747.00,5330,20240327,-29.64,3580,20250404,4.75,4125,-9.09,20250107,3580,4.75,20250404,5150,-27.18,20240404,3580,4.75,20250404,0.49,Y,091590,500,58 억,,147423,N,N,0,N,00,N
20250404,150646,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,3750,150,2,4.17,52437270,14247,65.14,3580,3750,3580,4680,2520,3600,3680.58,1.26,0,-40,3746,3672,3626,3552,3506,3650,3530,59,1080,500,2520,5,1,11740000,440,5.93,0.27,12,0.12,632.00,13747.00,5330,20240327,-29.64,3580,20250404,4.75,4125,-9.09,20250107,3580,4.75,20250404,5150,-27.18,20240404,3580,4.75,20250404,0.49,Y,091590,500,58 억,,147423,N,N,0,N,00,N
20250404,140648,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,3710,110,2,3.06,45416990,12365,56.54,3580,3715,3580,4680,2520,3600,3673.03,1.26,0,-112,3746,3672,3626,3552,3506,3650,3530,59,1080,500,2520,5,1,11740000,436,5.87,0.27,12,0.11,632.00,13747.00,5330,20240327,-30.39,3580,20250404,3.63,4125,-10.06,20250107,3580,3.63,20250404,5150,-27.96,20240404,3580,3.63,20250404,0.49,Y,091590,500,58 억,,147423,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 20250407 160640 57 100.00 KOSDAQ 건설 N N N N N 3740 -10 5 -0.27 52033130 14002 96.12 3715 3770 3625 4875 2625 3750 3716.12 1.26 0 511 3863 3806 3693 3636 3523 3835 3665 59 1125 500 2620 5 1 11740000 439 5.92 0.27 12 0.12 632.00 13747.00 5330 20240327 -29.83 3580 20250403 4.47 4125 -9.33 20250107 3580 4.47 20250403 5140 -27.24 20240408 3580 4.47 20250403 0.49 Y 091590 500 58 억 147498 N N 0 N 00 N
3 20250407 150645 57 100.00 KOSDAQ 건설 N N N N N 3740 -10 5 -0.27 46350220 12482 85.69 3715 3770 3625 4875 2625 3750 3713.36 1.26 0 639 3863 3806 3693 3636 3523 3835 3665 59 1125 500 2620 5 1 11740000 439 5.92 0.27 12 0.11 632.00 13747.00 5330 20240327 -29.83 3580 20250403 4.47 4125 -9.33 20250107 3580 4.47 20250403 5140 -27.24 20240408 3580 4.47 20250403 0.49 Y 091590 500 58 억 147498 N N 0 N 00 N
4 20250407 140642 57 100.00 KOSDAQ 건설 N N N N N 3745 -5 5 -0.13 36132540 9729 66.79 3715 3770 3645 4875 2625 3750 3713.90 1.26 0 240 3863 3806 3693 3636 3523 3835 3665 59 1125 500 2620 5 1 11740000 440 5.93 0.27 12 0.08 632.00 13747.00 5330 20240327 -29.74 3580 20250403 4.61 4125 -9.21 20250107 3580 4.61 20250403 5140 -27.14 20240408 3580 4.61 20250403 0.49 Y 091590 500 58 억 147498 N N 0 N 00 N
5 20250407 130641 57 100.00 KOSDAQ 건설 N N N N N 3745 -5 5 -0.13 30224680 8148 55.93 3715 3770 3645 4875 2625 3750 3709.46 1.26 0 218 3863 3806 3693 3636 3523 3835 3665 59 1125 500 2620 5 1 11740000 440 5.93 0.27 12 0.07 632.00 13747.00 5330 20240327 -29.74 3580 20250403 4.61 4125 -9.21 20250107 3580 4.61 20250403 5140 -27.14 20240408 3580 4.61 20250403 0.49 Y 091590 500 58 억 147498 N N 0 N 00 N
6 20250407 120641 57 100.00 KOSDAQ 건설 N N N N N 3715 -35 5 -0.93 21688125 5857 40.21 3715 3770 3645 4875 2625 3750 3702.94 1.26 0 91 3863 3806 3693 3636 3523 3835 3665 59 1125 500 2620 5 1 11740000 436 5.88 0.27 12 0.05 632.00 13747.00 5330 20240327 -30.30 3580 20250403 3.77 4125 -9.94 20250107 3580 3.77 20250403 5140 -27.72 20240408 3580 3.77 20250403 0.49 Y 091590 500 58 억 147498 N N 0 N 00 N
7 20250407 110642 57 100.00 KOSDAQ 건설 N N N N N 3710 -40 5 -1.07 8987340 2434 16.71 3715 3770 3645 4875 2625 3750 3692.42 1.26 0 -31 3863 3806 3693 3636 3523 3835 3665 59 1125 500 2620 5 1 11740000 436 5.87 0.27 12 0.02 632.00 13747.00 5330 20240327 -30.39 3580 20250403 3.63 4125 -10.06 20250107 3580 3.63 20250403 5140 -27.82 20240408 3580 3.63 20250403 0.49 Y 091590 500 58 억 147498 N N 0 N 00 N
8 20250407 100642 57 100.00 KOSDAQ 건설 N N N N N 3705 -45 5 -1.20 3841435 1039 7.13 3715 3770 3655 4875 2625 3750 3697.24 1.26 0 -137 3863 3806 3693 3636 3523 3835 3665 59 1125 500 2620 5 1 11740000 435 5.86 0.27 12 0.01 632.00 13747.00 5330 20240327 -30.49 3580 20250403 3.49 4125 -10.18 20250107 3580 3.49 20250403 5140 -27.92 20240408 3580 3.49 20250403 0.49 Y 091590 500 58 억 147498 N N 0 N 00 N
9 20250407 090643 57 100.00 KOSDAQ 건설 N N N N N 3770 20 2 0.53 766320 206 1.41 3715 3770 3715 4875 2625 3750 3720.00 1.26 0 -10 3863 3806 3693 3636 3523 3835 3665 59 1125 500 2620 5 1 11740000 443 5.97 0.27 12 0.00 632.00 13747.00 5330 20240327 -29.27 3580 20250403 5.31 4125 -8.61 20250107 3580 5.31 20250403 5140 -26.65 20240408 3580 5.31 20250403 0.49 Y 091590 500 58 억 147498 N N 0 N 00 N
10 20250404 160640 57 100.00 KOSDAQ 신저가 건설 N N N N N 3750 150 2 4.17 53632015 14566 66.60 3580 3750 3580 4680 2520 3600 3682.00 1.26 0 -45 3746 3672 3626 3552 3506 3650 3530 59 1080 500 2520 5 1 11740000 440 5.93 0.27 12 0.12 632.00 13747.00 5330 20240327 -29.64 3580 20250404 4.75 4125 -9.09 20250107 3580 4.75 20250404 5150 -27.18 20240404 3580 4.75 20250404 0.49 Y 091590 500 58 억 147423 N N 0 N 00 N
11 20250404 150646 57 100.00 KOSDAQ 신저가 건설 N N N N N 3750 150 2 4.17 52437270 14247 65.14 3580 3750 3580 4680 2520 3600 3680.58 1.26 0 -40 3746 3672 3626 3552 3506 3650 3530 59 1080 500 2520 5 1 11740000 440 5.93 0.27 12 0.12 632.00 13747.00 5330 20240327 -29.64 3580 20250404 4.75 4125 -9.09 20250107 3580 4.75 20250404 5150 -27.18 20240404 3580 4.75 20250404 0.49 Y 091590 500 58 억 147423 N N 0 N 00 N
12 20250404 140648 57 100.00 KOSDAQ 신저가 건설 N N N N N 3710 110 2 3.06 45416990 12365 56.54 3580 3715 3580 4680 2520 3600 3673.03 1.26 0 -112 3746 3672 3626 3552 3506 3650 3530 59 1080 500 2520 5 1 11740000 436 5.87 0.27 12 0.11 632.00 13747.00 5330 20240327 -30.39 3580 20250404 3.63 4125 -10.06 20250107 3580 3.63 20250404 5150 -27.96 20240404 3580 3.63 20250404 0.49 Y 091590 500 58 억 147423 N N 0 N 00 N