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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160743,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3820,-20,5,-0.52,23679095,6277,92.77,3820,3875,3730,4990,2690,3840,3772.36,1.09,0,-107,3890,3865,3835,3810,3780,3850,3795,59,1150,500,2760,5,1,11740000,448,-3.80,0.29,12,0.05,-1005.00,13091.00,5730,20240311,-33.33,3640,20240806,4.95,4125,-7.39,20250107,3700,3.24,20250317,5440,-29.78,20240322,3640,4.95,20240806,0.55,N,091590,500,58 억,,127772,N,N,0,N,00,N
20250321,150728,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3830,-10,5,-0.26,23037210,6109,90.29,3820,3875,3730,4990,2690,3840,3771.03,1.09,0,-14,3890,3865,3835,3810,3780,3850,3795,59,1150,500,2760,5,1,11740000,450,-3.81,0.29,12,0.05,-1005.00,13091.00,5730,20240311,-33.16,3640,20240806,5.22,4125,-7.15,20250107,3700,3.51,20250317,5440,-29.60,20240322,3640,5.22,20240806,0.55,N,091590,500,58 억,,127772,N,N,0,N,00,N
20250321,140728,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3840,0,3,0.00,20653290,5478,80.96,3820,3875,3730,4990,2690,3840,3770.22,1.09,0,1,3890,3865,3835,3810,3780,3850,3795,59,1150,500,2760,5,1,11740000,451,-3.82,0.29,12,0.05,-1005.00,13091.00,5730,20240311,-32.98,3640,20240806,5.49,4125,-6.91,20250107,3700,3.78,20250317,5440,-29.41,20240322,3640,5.49,20240806,0.55,N,091590,500,58 억,,127772,N,N,0,N,00,N
20250321,130728,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3775,-65,5,-1.69,19769960,5244,77.51,3820,3875,3730,4990,2690,3840,3770.02,1.09,0,5,3890,3865,3835,3810,3780,3850,3795,59,1150,500,2760,5,1,11740000,443,-3.76,0.29,12,0.04,-1005.00,13091.00,5730,20240311,-34.12,3640,20240806,3.71,4125,-8.48,20250107,3700,2.03,20250317,5440,-30.61,20240322,3640,3.71,20240806,0.55,N,091590,500,58 억,,127772,N,N,0,N,00,N
20250321,120729,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3780,-60,5,-1.56,17532445,4648,68.70,3820,3875,3730,4990,2690,3840,3772.04,1.09,0,-41,3890,3865,3835,3810,3780,3850,3795,59,1150,500,2760,5,1,11740000,444,-3.76,0.29,12,0.04,-1005.00,13091.00,5730,20240311,-34.03,3640,20240806,3.85,4125,-8.36,20250107,3700,2.16,20250317,5440,-30.51,20240322,3640,3.85,20240806,0.55,N,091590,500,58 억,,127772,N,N,0,N,00,N
20250321,110728,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3770,-70,5,-1.82,8739550,2302,34.02,3820,3875,3760,4990,2690,3840,3796.50,1.09,0,5,3890,3865,3835,3810,3780,3850,3795,59,1150,500,2760,5,1,11740000,443,-3.75,0.29,12,0.02,-1005.00,13091.00,5730,20240311,-34.21,3640,20240806,3.57,4125,-8.61,20250107,3700,1.89,20250317,5440,-30.70,20240322,3640,3.57,20240806,0.55,N,091590,500,58 억,,127772,N,N,0,N,00,N
20250321,100730,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3780,-60,5,-1.56,5734560,1504,22.23,3820,3875,3770,4990,2690,3840,3812.87,1.09,0,5,3890,3865,3835,3810,3780,3850,3795,59,1150,500,2760,5,1,11740000,444,-3.76,0.29,12,0.01,-1005.00,13091.00,5730,20240311,-34.03,3640,20240806,3.85,4125,-8.36,20250107,3700,2.16,20250317,5440,-30.51,20240322,3640,3.85,20240806,0.55,N,091590,500,58 억,,127772,N,N,0,N,00,N
20250321,090733,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3870,30,2,0.78,1475295,384,5.68,3820,3875,3820,4990,2690,3840,3841.91,1.09,0,-8,3890,3865,3835,3810,3780,3850,3795,59,1150,500,2760,5,1,11740000,454,-3.85,0.30,12,0.00,-1005.00,13091.00,5730,20240311,-32.46,3640,20240806,6.32,4125,-6.18,20250107,3700,4.59,20250317,5440,-28.86,20240322,3640,6.32,20240806,0.55,N,091590,500,58 억,,127772,N,N,0,N,00,N
20250320,161212,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3840,-10,5,-0.26,20747531,5423,37.30,3860,3860,3805,5000,2695,3850,3825.08,1.10,0,1,3950,3900,3855,3805,3760,3925,3830,59,1150,500,2770,5,1,11740000,451,-3.82,0.29,12,0.05,-1005.00,13091.00,5730,20240311,-32.98,3640,20240806,5.49,4125,-6.91,20250107,3700,3.78,20250317,5440,-29.41,20240322,3640,5.49,20240806,0.55,N,091590,500,58 억,,129104,N,N,0,N,00,N
20250320,150727,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3835,-15,5,-0.39,18556171,4853,33.38,3860,3860,3805,5000,2695,3850,3823.65,1.10,0,357,3950,3900,3855,3805,3760,3925,3830,59,1150,500,2770,5,1,11740000,450,-3.82,0.29,12,0.04,-1005.00,13091.00,5730,20240311,-33.07,3640,20240806,5.36,4125,-7.03,20250107,3700,3.65,20250317,5440,-29.50,20240322,3640,5.36,20240806,0.55,N,091590,500,58 억,,129104,N,N,0,N,00,N
20250320,140730,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3835,-15,5,-0.39,16559416,4331,29.79,3860,3860,3805,5000,2695,3850,3823.46,1.10,0,369,3950,3900,3855,3805,3760,3925,3830,59,1150,500,2770,5,1,11740000,450,-3.82,0.29,12,0.04,-1005.00,13091.00,5730,20240311,-33.07,3640,20240806,5.36,4125,-7.03,20250107,3700,3.65,20250317,5440,-29.50,20240322,3640,5.36,20240806,0.55,N,091590,500,58 억,,129104,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 20250321 160743 57 100.00 KOSDAQ 건설 N N N N N 3820 -20 5 -0.52 23679095 6277 92.77 3820 3875 3730 4990 2690 3840 3772.36 1.09 0 -107 3890 3865 3835 3810 3780 3850 3795 59 1150 500 2760 5 1 11740000 448 -3.80 0.29 12 0.05 -1005.00 13091.00 5730 20240311 -33.33 3640 20240806 4.95 4125 -7.39 20250107 3700 3.24 20250317 5440 -29.78 20240322 3640 4.95 20240806 0.55 N 091590 500 58 억 127772 N N 0 N 00 N
3 20250321 150728 57 100.00 KOSDAQ 건설 N N N N N 3830 -10 5 -0.26 23037210 6109 90.29 3820 3875 3730 4990 2690 3840 3771.03 1.09 0 -14 3890 3865 3835 3810 3780 3850 3795 59 1150 500 2760 5 1 11740000 450 -3.81 0.29 12 0.05 -1005.00 13091.00 5730 20240311 -33.16 3640 20240806 5.22 4125 -7.15 20250107 3700 3.51 20250317 5440 -29.60 20240322 3640 5.22 20240806 0.55 N 091590 500 58 억 127772 N N 0 N 00 N
4 20250321 140728 57 100.00 KOSDAQ 건설 N N N N N 3840 0 3 0.00 20653290 5478 80.96 3820 3875 3730 4990 2690 3840 3770.22 1.09 0 1 3890 3865 3835 3810 3780 3850 3795 59 1150 500 2760 5 1 11740000 451 -3.82 0.29 12 0.05 -1005.00 13091.00 5730 20240311 -32.98 3640 20240806 5.49 4125 -6.91 20250107 3700 3.78 20250317 5440 -29.41 20240322 3640 5.49 20240806 0.55 N 091590 500 58 억 127772 N N 0 N 00 N
5 20250321 130728 57 100.00 KOSDAQ 건설 N N N N N 3775 -65 5 -1.69 19769960 5244 77.51 3820 3875 3730 4990 2690 3840 3770.02 1.09 0 5 3890 3865 3835 3810 3780 3850 3795 59 1150 500 2760 5 1 11740000 443 -3.76 0.29 12 0.04 -1005.00 13091.00 5730 20240311 -34.12 3640 20240806 3.71 4125 -8.48 20250107 3700 2.03 20250317 5440 -30.61 20240322 3640 3.71 20240806 0.55 N 091590 500 58 억 127772 N N 0 N 00 N
6 20250321 120729 57 100.00 KOSDAQ 건설 N N N N N 3780 -60 5 -1.56 17532445 4648 68.70 3820 3875 3730 4990 2690 3840 3772.04 1.09 0 -41 3890 3865 3835 3810 3780 3850 3795 59 1150 500 2760 5 1 11740000 444 -3.76 0.29 12 0.04 -1005.00 13091.00 5730 20240311 -34.03 3640 20240806 3.85 4125 -8.36 20250107 3700 2.16 20250317 5440 -30.51 20240322 3640 3.85 20240806 0.55 N 091590 500 58 억 127772 N N 0 N 00 N
7 20250321 110728 57 100.00 KOSDAQ 건설 N N N N N 3770 -70 5 -1.82 8739550 2302 34.02 3820 3875 3760 4990 2690 3840 3796.50 1.09 0 5 3890 3865 3835 3810 3780 3850 3795 59 1150 500 2760 5 1 11740000 443 -3.75 0.29 12 0.02 -1005.00 13091.00 5730 20240311 -34.21 3640 20240806 3.57 4125 -8.61 20250107 3700 1.89 20250317 5440 -30.70 20240322 3640 3.57 20240806 0.55 N 091590 500 58 억 127772 N N 0 N 00 N
8 20250321 100730 57 100.00 KOSDAQ 건설 N N N N N 3780 -60 5 -1.56 5734560 1504 22.23 3820 3875 3770 4990 2690 3840 3812.87 1.09 0 5 3890 3865 3835 3810 3780 3850 3795 59 1150 500 2760 5 1 11740000 444 -3.76 0.29 12 0.01 -1005.00 13091.00 5730 20240311 -34.03 3640 20240806 3.85 4125 -8.36 20250107 3700 2.16 20250317 5440 -30.51 20240322 3640 3.85 20240806 0.55 N 091590 500 58 억 127772 N N 0 N 00 N
9 20250321 090733 57 100.00 KOSDAQ 건설 N N N N N 3870 30 2 0.78 1475295 384 5.68 3820 3875 3820 4990 2690 3840 3841.91 1.09 0 -8 3890 3865 3835 3810 3780 3850 3795 59 1150 500 2760 5 1 11740000 454 -3.85 0.30 12 0.00 -1005.00 13091.00 5730 20240311 -32.46 3640 20240806 6.32 4125 -6.18 20250107 3700 4.59 20250317 5440 -28.86 20240322 3640 6.32 20240806 0.55 N 091590 500 58 억 127772 N N 0 N 00 N
10 20250320 161212 57 100.00 KOSDAQ 건설 N N N N N 3840 -10 5 -0.26 20747531 5423 37.30 3860 3860 3805 5000 2695 3850 3825.08 1.10 0 1 3950 3900 3855 3805 3760 3925 3830 59 1150 500 2770 5 1 11740000 451 -3.82 0.29 12 0.05 -1005.00 13091.00 5730 20240311 -32.98 3640 20240806 5.49 4125 -6.91 20250107 3700 3.78 20250317 5440 -29.41 20240322 3640 5.49 20240806 0.55 N 091590 500 58 억 129104 N N 0 N 00 N
11 20250320 150727 57 100.00 KOSDAQ 건설 N N N N N 3835 -15 5 -0.39 18556171 4853 33.38 3860 3860 3805 5000 2695 3850 3823.65 1.10 0 357 3950 3900 3855 3805 3760 3925 3830 59 1150 500 2770 5 1 11740000 450 -3.82 0.29 12 0.04 -1005.00 13091.00 5730 20240311 -33.07 3640 20240806 5.36 4125 -7.03 20250107 3700 3.65 20250317 5440 -29.50 20240322 3640 5.36 20240806 0.55 N 091590 500 58 억 129104 N N 0 N 00 N
12 20250320 140730 57 100.00 KOSDAQ 건설 N N N N N 3835 -15 5 -0.39 16559416 4331 29.79 3860 3860 3805 5000 2695 3850 3823.46 1.10 0 369 3950 3900 3855 3805 3760 3925 3830 59 1150 500 2770 5 1 11740000 450 -3.82 0.29 12 0.04 -1005.00 13091.00 5730 20240311 -33.07 3640 20240806 5.36 4125 -7.03 20250107 3700 3.65 20250317 5440 -29.50 20240322 3640 5.36 20240806 0.55 N 091590 500 58 억 129104 N N 0 N 00 N