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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160714,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3865,0,3,0.00,26486734,6853,201.38,3830,3895,3785,5020,2710,3865,3864.98,1.05,0,-3,3915,3890,3850,3825,3785,3902,3837,59,1155,500,2780,5,1,11740000,454,-3.85,0.30,12,0.06,-1005.00,13091.00,6050,20240304,-36.12,3640,20240806,6.18,4125,-6.30,20250107,3705,4.32,20250305,5640,-31.47,20240314,3640,6.18,20240806,0.56,N,091590,500,58 억,,122956,N,N,0,N,00,N
20250313,150715,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3875,10,2,0.26,17482195,4527,133.03,3830,3895,3785,5020,2710,3865,3861.76,1.05,0,261,3915,3890,3850,3825,3785,3902,3837,59,1155,500,2780,5,1,11740000,455,-3.86,0.30,12,0.04,-1005.00,13091.00,6050,20240304,-35.95,3640,20240806,6.46,4125,-6.06,20250107,3705,4.59,20250305,5640,-31.29,20240314,3640,6.46,20240806,0.56,N,091590,500,58 억,,122956,N,N,0,N,00,N
20250313,140714,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3880,15,2,0.39,17334975,4489,131.91,3830,3895,3785,5020,2710,3865,3861.66,1.05,0,228,3915,3890,3850,3825,3785,3902,3837,59,1155,500,2780,5,1,11740000,456,-3.86,0.30,12,0.04,-1005.00,13091.00,6050,20240304,-35.87,3640,20240806,6.59,4125,-5.94,20250107,3705,4.72,20250305,5640,-31.21,20240314,3640,6.59,20240806,0.56,N,091590,500,58 억,,122956,N,N,0,N,00,N
20250313,130715,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3890,25,2,0.65,17148580,4441,130.50,3830,3895,3785,5020,2710,3865,3861.42,1.05,0,237,3915,3890,3850,3825,3785,3902,3837,59,1155,500,2780,5,1,11740000,457,-3.87,0.30,12,0.04,-1005.00,13091.00,6050,20240304,-35.70,3640,20240806,6.87,4125,-5.70,20250107,3705,4.99,20250305,5640,-31.03,20240314,3640,6.87,20240806,0.56,N,091590,500,58 억,,122956,N,N,0,N,00,N
20250313,120715,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3895,30,2,0.78,16981360,4398,129.24,3830,3895,3785,5020,2710,3865,3861.16,1.05,0,237,3915,3890,3850,3825,3785,3902,3837,59,1155,500,2780,5,1,11740000,457,-3.88,0.30,12,0.04,-1005.00,13091.00,6050,20240304,-35.62,3640,20240806,7.01,4125,-5.58,20250107,3705,5.13,20250305,5640,-30.94,20240314,3640,7.01,20240806,0.56,N,091590,500,58 억,,122956,N,N,0,N,00,N
20250313,110714,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3855,-10,5,-0.26,4861580,1272,37.38,3830,3865,3785,5020,2710,3865,3822.00,1.05,0,238,3915,3890,3850,3825,3785,3902,3837,59,1155,500,2780,5,1,11740000,453,-3.84,0.29,12,0.01,-1005.00,13091.00,6050,20240304,-36.28,3640,20240806,5.91,4125,-6.55,20250107,3705,4.05,20250305,5640,-31.65,20240314,3640,5.91,20240806,0.56,N,091590,500,58 억,,122956,N,N,0,N,00,N
20250313,100714,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3845,-20,5,-0.52,3705785,971,28.53,3830,3865,3785,5020,2710,3865,3816.46,1.05,0,238,3915,3890,3850,3825,3785,3902,3837,59,1155,500,2780,5,1,11740000,451,-3.83,0.29,12,0.01,-1005.00,13091.00,6050,20240304,-36.45,3640,20240806,5.63,4125,-6.79,20250107,3705,3.78,20250305,5640,-31.83,20240314,3640,5.63,20240806,0.56,N,091590,500,58 억,,122956,N,N,0,N,00,N
20250313,090716,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3865,0,3,0.00,1352025,353,10.37,3830,3865,3830,5020,2710,3865,3830.10,1.05,0,213,3915,3890,3850,3825,3785,3902,3837,59,1155,500,2780,5,1,11740000,454,-3.85,0.30,12,0.00,-1005.00,13091.00,6050,20240304,-36.12,3640,20240806,6.18,4125,-6.30,20250107,3705,4.32,20250305,5640,-31.47,20240314,3640,6.18,20240806,0.56,N,091590,500,58 억,,122956,N,N,0,N,00,N
20250312,160710,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3865,55,2,1.44,13081585,3398,180.65,3810,3875,3810,4950,2670,3810,3849.79,1.05,0,-29,3873,3841,3808,3776,3743,3825,3760,59,1140,500,2740,5,1,11740000,454,-3.85,0.30,12,0.03,-1005.00,13091.00,6050,20240304,-36.12,3640,20240806,6.18,4125,-6.30,20250107,3705,4.32,20250305,5640,-31.47,20240314,3640,6.18,20240806,0.56,N,091590,500,58 억,,122985,N,N,0,N,00,N
20250312,150712,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3845,35,2,0.92,7566705,1968,104.63,3810,3875,3810,4950,2670,3810,3844.87,1.05,0,23,3873,3841,3808,3776,3743,3825,3760,59,1140,500,2740,5,1,11740000,451,-3.83,0.29,12,0.02,-1005.00,13091.00,6050,20240304,-36.45,3640,20240806,5.63,4125,-6.79,20250107,3705,3.78,20250305,5640,-31.83,20240314,3640,5.63,20240806,0.56,N,091590,500,58 억,,122985,N,N,0,N,00,N
20250312,140710,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3850,40,2,1.05,6291140,1634,86.87,3810,3875,3810,4950,2670,3810,3850.15,1.05,0,-31,3873,3841,3808,3776,3743,3825,3760,59,1140,500,2740,5,1,11740000,452,-3.83,0.29,12,0.01,-1005.00,13091.00,6050,20240304,-36.36,3640,20240806,5.77,4125,-6.67,20250107,3705,3.91,20250305,5640,-31.74,20240314,3640,5.77,20240806,0.56,N,091590,500,58 억,,122985,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 20250313 160714 57 100.00 KOSDAQ 건설 N N N N N 3865 0 3 0.00 26486734 6853 201.38 3830 3895 3785 5020 2710 3865 3864.98 1.05 0 -3 3915 3890 3850 3825 3785 3902 3837 59 1155 500 2780 5 1 11740000 454 -3.85 0.30 12 0.06 -1005.00 13091.00 6050 20240304 -36.12 3640 20240806 6.18 4125 -6.30 20250107 3705 4.32 20250305 5640 -31.47 20240314 3640 6.18 20240806 0.56 N 091590 500 58 억 122956 N N 0 N 00 N
3 20250313 150715 57 100.00 KOSDAQ 건설 N N N N N 3875 10 2 0.26 17482195 4527 133.03 3830 3895 3785 5020 2710 3865 3861.76 1.05 0 261 3915 3890 3850 3825 3785 3902 3837 59 1155 500 2780 5 1 11740000 455 -3.86 0.30 12 0.04 -1005.00 13091.00 6050 20240304 -35.95 3640 20240806 6.46 4125 -6.06 20250107 3705 4.59 20250305 5640 -31.29 20240314 3640 6.46 20240806 0.56 N 091590 500 58 억 122956 N N 0 N 00 N
4 20250313 140714 57 100.00 KOSDAQ 건설 N N N N N 3880 15 2 0.39 17334975 4489 131.91 3830 3895 3785 5020 2710 3865 3861.66 1.05 0 228 3915 3890 3850 3825 3785 3902 3837 59 1155 500 2780 5 1 11740000 456 -3.86 0.30 12 0.04 -1005.00 13091.00 6050 20240304 -35.87 3640 20240806 6.59 4125 -5.94 20250107 3705 4.72 20250305 5640 -31.21 20240314 3640 6.59 20240806 0.56 N 091590 500 58 억 122956 N N 0 N 00 N
5 20250313 130715 57 100.00 KOSDAQ 건설 N N N N N 3890 25 2 0.65 17148580 4441 130.50 3830 3895 3785 5020 2710 3865 3861.42 1.05 0 237 3915 3890 3850 3825 3785 3902 3837 59 1155 500 2780 5 1 11740000 457 -3.87 0.30 12 0.04 -1005.00 13091.00 6050 20240304 -35.70 3640 20240806 6.87 4125 -5.70 20250107 3705 4.99 20250305 5640 -31.03 20240314 3640 6.87 20240806 0.56 N 091590 500 58 억 122956 N N 0 N 00 N
6 20250313 120715 57 100.00 KOSDAQ 건설 N N N N N 3895 30 2 0.78 16981360 4398 129.24 3830 3895 3785 5020 2710 3865 3861.16 1.05 0 237 3915 3890 3850 3825 3785 3902 3837 59 1155 500 2780 5 1 11740000 457 -3.88 0.30 12 0.04 -1005.00 13091.00 6050 20240304 -35.62 3640 20240806 7.01 4125 -5.58 20250107 3705 5.13 20250305 5640 -30.94 20240314 3640 7.01 20240806 0.56 N 091590 500 58 억 122956 N N 0 N 00 N
7 20250313 110714 57 100.00 KOSDAQ 건설 N N N N N 3855 -10 5 -0.26 4861580 1272 37.38 3830 3865 3785 5020 2710 3865 3822.00 1.05 0 238 3915 3890 3850 3825 3785 3902 3837 59 1155 500 2780 5 1 11740000 453 -3.84 0.29 12 0.01 -1005.00 13091.00 6050 20240304 -36.28 3640 20240806 5.91 4125 -6.55 20250107 3705 4.05 20250305 5640 -31.65 20240314 3640 5.91 20240806 0.56 N 091590 500 58 억 122956 N N 0 N 00 N
8 20250313 100714 57 100.00 KOSDAQ 건설 N N N N N 3845 -20 5 -0.52 3705785 971 28.53 3830 3865 3785 5020 2710 3865 3816.46 1.05 0 238 3915 3890 3850 3825 3785 3902 3837 59 1155 500 2780 5 1 11740000 451 -3.83 0.29 12 0.01 -1005.00 13091.00 6050 20240304 -36.45 3640 20240806 5.63 4125 -6.79 20250107 3705 3.78 20250305 5640 -31.83 20240314 3640 5.63 20240806 0.56 N 091590 500 58 억 122956 N N 0 N 00 N
9 20250313 090716 57 100.00 KOSDAQ 건설 N N N N N 3865 0 3 0.00 1352025 353 10.37 3830 3865 3830 5020 2710 3865 3830.10 1.05 0 213 3915 3890 3850 3825 3785 3902 3837 59 1155 500 2780 5 1 11740000 454 -3.85 0.30 12 0.00 -1005.00 13091.00 6050 20240304 -36.12 3640 20240806 6.18 4125 -6.30 20250107 3705 4.32 20250305 5640 -31.47 20240314 3640 6.18 20240806 0.56 N 091590 500 58 억 122956 N N 0 N 00 N
10 20250312 160710 57 100.00 KOSDAQ 건설 N N N N N 3865 55 2 1.44 13081585 3398 180.65 3810 3875 3810 4950 2670 3810 3849.79 1.05 0 -29 3873 3841 3808 3776 3743 3825 3760 59 1140 500 2740 5 1 11740000 454 -3.85 0.30 12 0.03 -1005.00 13091.00 6050 20240304 -36.12 3640 20240806 6.18 4125 -6.30 20250107 3705 4.32 20250305 5640 -31.47 20240314 3640 6.18 20240806 0.56 N 091590 500 58 억 122985 N N 0 N 00 N
11 20250312 150712 57 100.00 KOSDAQ 건설 N N N N N 3845 35 2 0.92 7566705 1968 104.63 3810 3875 3810 4950 2670 3810 3844.87 1.05 0 23 3873 3841 3808 3776 3743 3825 3760 59 1140 500 2740 5 1 11740000 451 -3.83 0.29 12 0.02 -1005.00 13091.00 6050 20240304 -36.45 3640 20240806 5.63 4125 -6.79 20250107 3705 3.78 20250305 5640 -31.83 20240314 3640 5.63 20240806 0.56 N 091590 500 58 억 122985 N N 0 N 00 N
12 20250312 140710 57 100.00 KOSDAQ 건설 N N N N N 3850 40 2 1.05 6291140 1634 86.87 3810 3875 3810 4950 2670 3810 3850.15 1.05 0 -31 3873 3841 3808 3776 3743 3825 3760 59 1140 500 2740 5 1 11740000 452 -3.83 0.29 12 0.01 -1005.00 13091.00 6050 20240304 -36.36 3640 20240806 5.77 4125 -6.67 20250107 3705 3.91 20250305 5640 -31.74 20240314 3640 5.77 20240806 0.56 N 091590 500 58 억 122985 N N 0 N 00 N