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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160658,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3785,-55,5,-1.43,33365247,8711,48.50,3875,3880,3775,4990,2690,3840,3830.25,1.04,0,257,3936,3887,3796,3747,3656,3912,3772,59,1150,500,2760,5,1,11740000,444,-3.77,0.29,12,0.07,-1005.00,13091.00,6070,20240222,-37.64,3640,20240806,3.98,4125,-8.24,20250107,3705,2.16,20250305,5800,-34.74,20240306,3640,3.98,20240806,0.56,N,091590,500,58 억,,121724,N,N,0,N,00,N
20250306,150657,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3840,0,3,0.00,21261537,5523,30.75,3875,3880,3815,4990,2690,3840,3849.64,1.04,0,-11,3936,3887,3796,3747,3656,3912,3772,59,1150,500,2760,5,1,11740000,451,-3.82,0.29,12,0.05,-1005.00,13091.00,6070,20240222,-36.74,3640,20240806,5.49,4125,-6.91,20250107,3705,3.64,20250305,5800,-33.79,20240306,3640,5.49,20240806,0.56,N,091590,500,58 억,,121724,N,N,0,N,00,N
20250306,140656,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3850,10,2,0.26,21180947,5502,30.64,3875,3880,3815,4990,2690,3840,3849.68,1.04,0,-1,3936,3887,3796,3747,3656,3912,3772,59,1150,500,2760,5,1,11740000,452,-3.83,0.29,12,0.05,-1005.00,13091.00,6070,20240222,-36.57,3640,20240806,5.77,4125,-6.67,20250107,3705,3.91,20250305,5800,-33.62,20240306,3640,5.77,20240806,0.56,N,091590,500,58 억,,121724,N,N,0,N,00,N
20250306,130658,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3832,-8,5,-0.21,19877014,5162,28.74,3875,3880,3815,4990,2690,3840,3850.64,1.04,0,-2,3936,3887,3796,3747,3656,3912,3772,59,1150,500,2760,5,1,11740000,450,-3.81,0.29,12,0.04,-1005.00,13091.00,6070,20240222,-36.87,3640,20240806,5.27,4125,-7.10,20250107,3705,3.43,20250305,5800,-33.93,20240306,3640,5.27,20240806,0.56,N,091590,500,58 억,,121724,N,N,0,N,00,N
20250306,120657,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3840,0,3,0.00,19378239,5032,28.02,3875,3880,3815,4990,2690,3840,3851.00,1.04,0,-11,3936,3887,3796,3747,3656,3912,3772,59,1150,500,2760,5,1,11740000,451,-3.82,0.29,12,0.04,-1005.00,13091.00,6070,20240222,-36.74,3640,20240806,5.49,4125,-6.91,20250107,3705,3.64,20250305,5800,-33.79,20240306,3640,5.49,20240806,0.56,N,091590,500,58 억,,121724,N,N,0,N,00,N
20250306,110655,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3865,25,2,0.65,10989875,2840,15.81,3875,3880,3830,4990,2690,3840,3869.67,1.04,0,-343,3936,3887,3796,3747,3656,3912,3772,59,1150,500,2760,5,1,11740000,454,-3.85,0.30,12,0.02,-1005.00,13091.00,6070,20240222,-36.33,3640,20240806,6.18,4125,-6.30,20250107,3705,4.32,20250305,5800,-33.36,20240306,3640,6.18,20240806,0.56,N,091590,500,58 억,,121724,N,N,0,N,00,N
20250306,100657,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3875,35,2,0.91,10881605,2812,15.66,3875,3880,3830,4990,2690,3840,3869.70,1.04,0,-336,3936,3887,3796,3747,3656,3912,3772,59,1150,500,2760,5,1,11740000,455,-3.86,0.30,12,0.02,-1005.00,13091.00,6070,20240222,-36.16,3640,20240806,6.46,4125,-6.06,20250107,3705,4.59,20250305,5800,-33.19,20240306,3640,6.46,20240806,0.56,N,091590,500,58 억,,121724,N,N,0,N,00,N
20250306,090700,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3875,35,2,0.91,9166060,2366,13.17,3875,3880,3840,4990,2690,3840,3874.07,1.04,0,-375,3936,3887,3796,3747,3656,3912,3772,59,1150,500,2760,5,1,11740000,455,-3.86,0.30,12,0.02,-1005.00,13091.00,6070,20240222,-36.16,3640,20240806,6.46,4125,-6.06,20250107,3705,4.59,20250305,5800,-33.19,20240306,3640,6.46,20240806,0.56,N,091590,500,58 억,,121724,N,N,0,N,00,N
20250305,160649,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3840,70,2,1.86,67462565,17952,57.58,3770,3845,3705,4900,2640,3770,3757.80,1.03,0,478,3996,3882,3811,3697,3626,3847,3662,59,1130,500,2710,5,1,11740000,451,-3.82,0.29,12,0.15,-1005.00,13091.00,6070,20240222,-36.74,3640,20240806,5.49,4125,-6.91,20250107,3705,3.64,20250305,5900,-34.92,20240305,3640,5.49,20240806,0.57,N,091590,500,58 억,,121229,N,N,0,N,00,N
20250305,150653,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3820,50,2,1.33,65621680,17471,56.04,3770,3845,3705,4900,2640,3770,3756.03,1.03,0,186,3996,3882,3811,3697,3626,3847,3662,59,1130,500,2710,5,1,11740000,448,-3.80,0.29,12,0.15,-1005.00,13091.00,6070,20240222,-37.07,3640,20240806,4.95,4125,-7.39,20250107,3705,3.10,20250305,5900,-35.25,20240305,3640,4.95,20240806,0.57,N,091590,500,58 억,,121229,N,N,0,N,00,N
20250305,140651,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3815,45,2,1.19,65056590,17323,55.57,3770,3845,3705,4900,2640,3770,3755.50,1.03,0,94,3996,3882,3811,3697,3626,3847,3662,59,1130,500,2710,5,1,11740000,448,-3.80,0.29,12,0.15,-1005.00,13091.00,6070,20240222,-37.15,3640,20240806,4.81,4125,-7.52,20250107,3705,2.97,20250305,5900,-35.34,20240305,3640,4.81,20240806,0.57,N,091590,500,58 억,,121229,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 20250306 160658 57 100.00 KOSDAQ 건설 N N N N N 3785 -55 5 -1.43 33365247 8711 48.50 3875 3880 3775 4990 2690 3840 3830.25 1.04 0 257 3936 3887 3796 3747 3656 3912 3772 59 1150 500 2760 5 1 11740000 444 -3.77 0.29 12 0.07 -1005.00 13091.00 6070 20240222 -37.64 3640 20240806 3.98 4125 -8.24 20250107 3705 2.16 20250305 5800 -34.74 20240306 3640 3.98 20240806 0.56 N 091590 500 58 억 121724 N N 0 N 00 N
3 20250306 150657 57 100.00 KOSDAQ 건설 N N N N N 3840 0 3 0.00 21261537 5523 30.75 3875 3880 3815 4990 2690 3840 3849.64 1.04 0 -11 3936 3887 3796 3747 3656 3912 3772 59 1150 500 2760 5 1 11740000 451 -3.82 0.29 12 0.05 -1005.00 13091.00 6070 20240222 -36.74 3640 20240806 5.49 4125 -6.91 20250107 3705 3.64 20250305 5800 -33.79 20240306 3640 5.49 20240806 0.56 N 091590 500 58 억 121724 N N 0 N 00 N
4 20250306 140656 57 100.00 KOSDAQ 건설 N N N N N 3850 10 2 0.26 21180947 5502 30.64 3875 3880 3815 4990 2690 3840 3849.68 1.04 0 -1 3936 3887 3796 3747 3656 3912 3772 59 1150 500 2760 5 1 11740000 452 -3.83 0.29 12 0.05 -1005.00 13091.00 6070 20240222 -36.57 3640 20240806 5.77 4125 -6.67 20250107 3705 3.91 20250305 5800 -33.62 20240306 3640 5.77 20240806 0.56 N 091590 500 58 억 121724 N N 0 N 00 N
5 20250306 130658 57 100.00 KOSDAQ 건설 N N N N N 3832 -8 5 -0.21 19877014 5162 28.74 3875 3880 3815 4990 2690 3840 3850.64 1.04 0 -2 3936 3887 3796 3747 3656 3912 3772 59 1150 500 2760 5 1 11740000 450 -3.81 0.29 12 0.04 -1005.00 13091.00 6070 20240222 -36.87 3640 20240806 5.27 4125 -7.10 20250107 3705 3.43 20250305 5800 -33.93 20240306 3640 5.27 20240806 0.56 N 091590 500 58 억 121724 N N 0 N 00 N
6 20250306 120657 57 100.00 KOSDAQ 건설 N N N N N 3840 0 3 0.00 19378239 5032 28.02 3875 3880 3815 4990 2690 3840 3851.00 1.04 0 -11 3936 3887 3796 3747 3656 3912 3772 59 1150 500 2760 5 1 11740000 451 -3.82 0.29 12 0.04 -1005.00 13091.00 6070 20240222 -36.74 3640 20240806 5.49 4125 -6.91 20250107 3705 3.64 20250305 5800 -33.79 20240306 3640 5.49 20240806 0.56 N 091590 500 58 억 121724 N N 0 N 00 N
7 20250306 110655 57 100.00 KOSDAQ 건설 N N N N N 3865 25 2 0.65 10989875 2840 15.81 3875 3880 3830 4990 2690 3840 3869.67 1.04 0 -343 3936 3887 3796 3747 3656 3912 3772 59 1150 500 2760 5 1 11740000 454 -3.85 0.30 12 0.02 -1005.00 13091.00 6070 20240222 -36.33 3640 20240806 6.18 4125 -6.30 20250107 3705 4.32 20250305 5800 -33.36 20240306 3640 6.18 20240806 0.56 N 091590 500 58 억 121724 N N 0 N 00 N
8 20250306 100657 57 100.00 KOSDAQ 건설 N N N N N 3875 35 2 0.91 10881605 2812 15.66 3875 3880 3830 4990 2690 3840 3869.70 1.04 0 -336 3936 3887 3796 3747 3656 3912 3772 59 1150 500 2760 5 1 11740000 455 -3.86 0.30 12 0.02 -1005.00 13091.00 6070 20240222 -36.16 3640 20240806 6.46 4125 -6.06 20250107 3705 4.59 20250305 5800 -33.19 20240306 3640 6.46 20240806 0.56 N 091590 500 58 억 121724 N N 0 N 00 N
9 20250306 090700 57 100.00 KOSDAQ 건설 N N N N N 3875 35 2 0.91 9166060 2366 13.17 3875 3880 3840 4990 2690 3840 3874.07 1.04 0 -375 3936 3887 3796 3747 3656 3912 3772 59 1150 500 2760 5 1 11740000 455 -3.86 0.30 12 0.02 -1005.00 13091.00 6070 20240222 -36.16 3640 20240806 6.46 4125 -6.06 20250107 3705 4.59 20250305 5800 -33.19 20240306 3640 6.46 20240806 0.56 N 091590 500 58 억 121724 N N 0 N 00 N
10 20250305 160649 57 100.00 KOSDAQ 건설 N N N N N 3840 70 2 1.86 67462565 17952 57.58 3770 3845 3705 4900 2640 3770 3757.80 1.03 0 478 3996 3882 3811 3697 3626 3847 3662 59 1130 500 2710 5 1 11740000 451 -3.82 0.29 12 0.15 -1005.00 13091.00 6070 20240222 -36.74 3640 20240806 5.49 4125 -6.91 20250107 3705 3.64 20250305 5900 -34.92 20240305 3640 5.49 20240806 0.57 N 091590 500 58 억 121229 N N 0 N 00 N
11 20250305 150653 57 100.00 KOSDAQ 건설 N N N N N 3820 50 2 1.33 65621680 17471 56.04 3770 3845 3705 4900 2640 3770 3756.03 1.03 0 186 3996 3882 3811 3697 3626 3847 3662 59 1130 500 2710 5 1 11740000 448 -3.80 0.29 12 0.15 -1005.00 13091.00 6070 20240222 -37.07 3640 20240806 4.95 4125 -7.39 20250107 3705 3.10 20250305 5900 -35.25 20240305 3640 4.95 20240806 0.57 N 091590 500 58 억 121229 N N 0 N 00 N
12 20250305 140651 57 100.00 KOSDAQ 건설 N N N N N 3815 45 2 1.19 65056590 17323 55.57 3770 3845 3705 4900 2640 3770 3755.50 1.03 0 94 3996 3882 3811 3697 3626 3847 3662 59 1130 500 2710 5 1 11740000 448 -3.80 0.29 12 0.15 -1005.00 13091.00 6070 20240222 -37.15 3640 20240806 4.81 4125 -7.52 20250107 3705 2.97 20250305 5900 -35.34 20240305 3640 4.81 20240806 0.57 N 091590 500 58 억 121229 N N 0 N 00 N