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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160658,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3970,10,2,0.25,30432675,7708,78.73,3970,4000,3850,5140,2775,3960,3948.19,1.33,0,-139,4046,4002,3971,3927,3896,3987,3912,59,1180,500,2770,5,1,11740000,466,6.28,0.29,12,0.07,632.00,13747.00,5300,20240402,-25.09,3580,20250403,10.89,4125,-3.76,20250107,3580,10.89,20250403,4985,-20.36,20241112,3580,10.89,20250403,0.45,Y,091590,500,58 억,,156143,N,N,78,N,00,N
20250414,150703,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3965,5,2,0.13,29837570,7558,77.19,3970,4000,3850,5140,2775,3960,3947.81,1.33,0,-41,4046,4002,3971,3927,3896,3987,3912,59,1180,500,2770,5,1,11740000,465,6.27,0.29,12,0.06,632.00,13747.00,5300,20240402,-25.19,3580,20250403,10.75,4125,-3.88,20250107,3580,10.75,20250403,4985,-20.46,20241112,3580,10.75,20250403,0.45,Y,091590,500,58 억,,156143,N,N,198,N,00,N
20250414,140701,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3975,15,2,0.38,29659165,7513,76.73,3970,4000,3850,5140,2775,3960,3947.71,1.33,0,-67,4046,4002,3971,3927,3896,3987,3912,59,1180,500,2770,5,1,11740000,467,6.29,0.29,12,0.06,632.00,13747.00,5300,20240402,-25.00,3580,20250403,11.03,4125,-3.64,20250107,3580,11.03,20250403,4985,-20.26,20241112,3580,11.03,20250403,0.45,Y,091590,500,58 억,,156143,N,N,198,N,00,N
20250414,130701,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3945,-15,5,-0.38,24320085,6166,62.98,3970,4000,3850,5140,2775,3960,3944.22,1.33,0,134,4046,4002,3971,3927,3896,3987,3912,59,1180,500,2770,5,1,11740000,463,6.24,0.29,12,0.05,632.00,13747.00,5300,20240402,-25.57,3580,20250403,10.20,4125,-4.36,20250107,3580,10.20,20250403,4985,-20.86,20241112,3580,10.20,20250403,0.45,Y,091590,500,58 억,,156143,N,N,198,N,00,N
20250414,120703,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3940,-20,5,-0.51,23388710,5928,60.55,3970,4000,3850,5140,2775,3960,3945.46,1.33,0,156,4046,4002,3971,3927,3896,3987,3912,59,1180,500,2770,5,1,11740000,463,6.23,0.29,12,0.05,632.00,13747.00,5300,20240402,-25.66,3580,20250403,10.06,4125,-4.48,20250107,3580,10.06,20250403,4985,-20.96,20241112,3580,10.06,20250403,0.45,Y,091590,500,58 억,,156143,N,N,198,N,00,N
20250414,110659,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3940,-20,5,-0.51,20881710,5288,54.01,3970,4000,3850,5140,2775,3960,3948.89,1.33,0,5,4046,4002,3971,3927,3896,3987,3912,59,1180,500,2770,5,1,11740000,463,6.23,0.29,12,0.05,632.00,13747.00,5300,20240402,-25.66,3580,20250403,10.06,4125,-4.48,20250107,3580,10.06,20250403,4985,-20.96,20241112,3580,10.06,20250403,0.45,Y,091590,500,58 억,,156143,N,N,198,N,00,N
20250414,100701,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3945,-15,5,-0.38,17611030,4454,45.49,3970,4000,3850,5140,2775,3960,3953.98,1.33,0,-137,4046,4002,3971,3927,3896,3987,3912,59,1180,500,2770,5,1,11740000,463,6.24,0.29,12,0.04,632.00,13747.00,5300,20240402,-25.57,3580,20250403,10.20,4125,-4.36,20250107,3580,10.20,20250403,4985,-20.86,20241112,3580,10.20,20250403,0.45,Y,091590,500,58 억,,156143,N,N,198,N,00,N
20250414,090702,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3975,15,2,0.38,4097855,1034,10.56,3970,3975,3950,5140,2775,3960,3963.11,1.33,0,-503,4046,4002,3971,3927,3896,3987,3912,59,1180,500,2770,5,1,11740000,467,6.29,0.29,12,0.01,632.00,13747.00,5300,20240402,-25.00,3580,20250403,11.03,4125,-3.64,20250107,3580,11.03,20250403,4985,-20.26,20241112,3580,11.03,20250403,0.45,Y,091590,500,58 억,,156143,N,N,198,N,00,N
20250411,160654,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3960,-60,5,-1.49,38707725,9782,15.49,4015,4015,3940,5220,2815,4020,3957.04,1.33,0,394,4136,4077,3996,3937,3856,4107,3967,59,1200,500,2810,5,1,11740000,465,6.27,0.29,12,0.08,632.00,13747.00,5300,20240402,-25.28,3580,20250403,10.61,4125,-4.00,20250107,3580,10.61,20250403,5110,-22.50,20240411,3580,10.61,20250403,0.48,Y,091590,500,58 억,,155726,N,N,198,N,00,N
20250411,150659,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3980,-40,5,-1.00,37646370,9514,15.07,4015,4015,3940,5220,2815,4020,3956.94,1.33,0,390,4136,4077,3996,3937,3856,4107,3967,59,1200,500,2810,5,1,11740000,467,6.30,0.29,12,0.08,632.00,13747.00,5300,20240402,-24.91,3580,20250403,11.17,4125,-3.52,20250107,3580,11.17,20250403,5110,-22.11,20240411,3580,11.17,20250403,0.48,Y,091590,500,58 억,,155726,N,N,0,N,00,N
20250411,140658,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3980,-40,5,-1.00,33812810,8550,13.54,4015,4015,3940,5220,2815,4020,3954.71,1.33,0,385,4136,4077,3996,3937,3856,4107,3967,59,1200,500,2810,5,1,11740000,467,6.30,0.29,12,0.07,632.00,13747.00,5300,20240402,-24.91,3580,20250403,11.17,4125,-3.52,20250107,3580,11.17,20250403,5110,-22.11,20240411,3580,11.17,20250403,0.48,Y,091590,500,58 억,,155726,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 20250414 160658 57 100.00 KOSDAQ 건설 N N N N N 3970 10 2 0.25 30432675 7708 78.73 3970 4000 3850 5140 2775 3960 3948.19 1.33 0 -139 4046 4002 3971 3927 3896 3987 3912 59 1180 500 2770 5 1 11740000 466 6.28 0.29 12 0.07 632.00 13747.00 5300 20240402 -25.09 3580 20250403 10.89 4125 -3.76 20250107 3580 10.89 20250403 4985 -20.36 20241112 3580 10.89 20250403 0.45 Y 091590 500 58 억 156143 N N 78 N 00 N
3 20250414 150703 57 100.00 KOSDAQ 건설 N N N N N 3965 5 2 0.13 29837570 7558 77.19 3970 4000 3850 5140 2775 3960 3947.81 1.33 0 -41 4046 4002 3971 3927 3896 3987 3912 59 1180 500 2770 5 1 11740000 465 6.27 0.29 12 0.06 632.00 13747.00 5300 20240402 -25.19 3580 20250403 10.75 4125 -3.88 20250107 3580 10.75 20250403 4985 -20.46 20241112 3580 10.75 20250403 0.45 Y 091590 500 58 억 156143 N N 198 N 00 N
4 20250414 140701 57 100.00 KOSDAQ 건설 N N N N N 3975 15 2 0.38 29659165 7513 76.73 3970 4000 3850 5140 2775 3960 3947.71 1.33 0 -67 4046 4002 3971 3927 3896 3987 3912 59 1180 500 2770 5 1 11740000 467 6.29 0.29 12 0.06 632.00 13747.00 5300 20240402 -25.00 3580 20250403 11.03 4125 -3.64 20250107 3580 11.03 20250403 4985 -20.26 20241112 3580 11.03 20250403 0.45 Y 091590 500 58 억 156143 N N 198 N 00 N
5 20250414 130701 57 100.00 KOSDAQ 건설 N N N N N 3945 -15 5 -0.38 24320085 6166 62.98 3970 4000 3850 5140 2775 3960 3944.22 1.33 0 134 4046 4002 3971 3927 3896 3987 3912 59 1180 500 2770 5 1 11740000 463 6.24 0.29 12 0.05 632.00 13747.00 5300 20240402 -25.57 3580 20250403 10.20 4125 -4.36 20250107 3580 10.20 20250403 4985 -20.86 20241112 3580 10.20 20250403 0.45 Y 091590 500 58 억 156143 N N 198 N 00 N
6 20250414 120703 57 100.00 KOSDAQ 건설 N N N N N 3940 -20 5 -0.51 23388710 5928 60.55 3970 4000 3850 5140 2775 3960 3945.46 1.33 0 156 4046 4002 3971 3927 3896 3987 3912 59 1180 500 2770 5 1 11740000 463 6.23 0.29 12 0.05 632.00 13747.00 5300 20240402 -25.66 3580 20250403 10.06 4125 -4.48 20250107 3580 10.06 20250403 4985 -20.96 20241112 3580 10.06 20250403 0.45 Y 091590 500 58 억 156143 N N 198 N 00 N
7 20250414 110659 57 100.00 KOSDAQ 건설 N N N N N 3940 -20 5 -0.51 20881710 5288 54.01 3970 4000 3850 5140 2775 3960 3948.89 1.33 0 5 4046 4002 3971 3927 3896 3987 3912 59 1180 500 2770 5 1 11740000 463 6.23 0.29 12 0.05 632.00 13747.00 5300 20240402 -25.66 3580 20250403 10.06 4125 -4.48 20250107 3580 10.06 20250403 4985 -20.96 20241112 3580 10.06 20250403 0.45 Y 091590 500 58 억 156143 N N 198 N 00 N
8 20250414 100701 57 100.00 KOSDAQ 건설 N N N N N 3945 -15 5 -0.38 17611030 4454 45.49 3970 4000 3850 5140 2775 3960 3953.98 1.33 0 -137 4046 4002 3971 3927 3896 3987 3912 59 1180 500 2770 5 1 11740000 463 6.24 0.29 12 0.04 632.00 13747.00 5300 20240402 -25.57 3580 20250403 10.20 4125 -4.36 20250107 3580 10.20 20250403 4985 -20.86 20241112 3580 10.20 20250403 0.45 Y 091590 500 58 억 156143 N N 198 N 00 N
9 20250414 090702 57 100.00 KOSDAQ 건설 N N N N N 3975 15 2 0.38 4097855 1034 10.56 3970 3975 3950 5140 2775 3960 3963.11 1.33 0 -503 4046 4002 3971 3927 3896 3987 3912 59 1180 500 2770 5 1 11740000 467 6.29 0.29 12 0.01 632.00 13747.00 5300 20240402 -25.00 3580 20250403 11.03 4125 -3.64 20250107 3580 11.03 20250403 4985 -20.26 20241112 3580 11.03 20250403 0.45 Y 091590 500 58 억 156143 N N 198 N 00 N
10 20250411 160654 57 100.00 KOSDAQ 건설 N N N N N 3960 -60 5 -1.49 38707725 9782 15.49 4015 4015 3940 5220 2815 4020 3957.04 1.33 0 394 4136 4077 3996 3937 3856 4107 3967 59 1200 500 2810 5 1 11740000 465 6.27 0.29 12 0.08 632.00 13747.00 5300 20240402 -25.28 3580 20250403 10.61 4125 -4.00 20250107 3580 10.61 20250403 5110 -22.50 20240411 3580 10.61 20250403 0.48 Y 091590 500 58 억 155726 N N 198 N 00 N
11 20250411 150659 57 100.00 KOSDAQ 건설 N N N N N 3980 -40 5 -1.00 37646370 9514 15.07 4015 4015 3940 5220 2815 4020 3956.94 1.33 0 390 4136 4077 3996 3937 3856 4107 3967 59 1200 500 2810 5 1 11740000 467 6.30 0.29 12 0.08 632.00 13747.00 5300 20240402 -24.91 3580 20250403 11.17 4125 -3.52 20250107 3580 11.17 20250403 5110 -22.11 20240411 3580 11.17 20250403 0.48 Y 091590 500 58 억 155726 N N 0 N 00 N
12 20250411 140658 57 100.00 KOSDAQ 건설 N N N N N 3980 -40 5 -1.00 33812810 8550 13.54 4015 4015 3940 5220 2815 4020 3954.71 1.33 0 385 4136 4077 3996 3937 3856 4107 3967 59 1200 500 2810 5 1 11740000 467 6.30 0.29 12 0.07 632.00 13747.00 5300 20240402 -24.91 3580 20250403 11.17 4125 -3.52 20250107 3580 11.17 20250403 5110 -22.11 20240411 3580 11.17 20250403 0.48 Y 091590 500 58 억 155726 N N 0 N 00 N