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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
044180/price/prices-20250201.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
20250224,160515,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,458,17,2,3.85,156910679,347113,276.36,441,465,439,573,309,441,452.04,1.34,0,6742,453,446,439,432,425,450,436,134,132,500,270,1,1,26717799,122,-3.18,0.38,12,1.30,-144.00,1219.00,898,20240306,-49.00,382,20241205,19.90,698,-34.38,20250102,419,9.31,20250211,898,-49.00,20240306,382,19.90,20241205,0.00,N,044180,500,133 억,,359037,N,N,0,N,00,N
20250224,150514,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,451,10,2,2.27,153668386,340012,270.71,441,465,439,573,309,441,451.95,1.34,0,7298,453,446,439,432,425,450,436,134,132,500,270,1,1,26717799,120,-3.13,0.37,12,1.27,-144.00,1219.00,898,20240306,-49.78,382,20241205,18.06,698,-35.39,20250102,419,7.64,20250211,898,-49.78,20240306,382,18.06,20241205,0.00,N,044180,500,133 억,,359037,N,N,0,N,00,N
20250224,140513,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,461,20,2,4.54,133889197,296560,236.11,441,465,439,573,309,441,451.47,1.34,0,-4461,453,446,439,432,425,450,436,134,132,500,270,1,1,26717799,123,-3.20,0.38,12,1.11,-144.00,1219.00,898,20240306,-48.66,382,20241205,20.68,698,-33.95,20250102,419,10.02,20250211,898,-48.66,20240306,382,20.68,20241205,0.00,N,044180,500,133 억,,359037,N,N,0,N,00,N
20250224,130514,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,456,15,2,3.40,118483690,262926,209.34,441,462,439,573,309,441,450.64,1.34,0,3566,453,446,439,432,425,450,436,134,132,500,270,1,1,26717799,122,-3.17,0.37,12,0.98,-144.00,1219.00,898,20240306,-49.22,382,20241205,19.37,698,-34.67,20250102,419,8.83,20250211,898,-49.22,20240306,382,19.37,20241205,0.00,N,044180,500,133 억,,359037,N,N,0,N,00,N
20250224,120513,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,454,13,2,2.95,85319355,190036,151.30,441,457,439,573,309,441,448.96,1.34,0,2628,453,446,439,432,425,450,436,134,132,500,270,1,1,26717799,121,-3.15,0.37,12,0.71,-144.00,1219.00,898,20240306,-49.44,382,20241205,18.85,698,-34.96,20250102,419,8.35,20250211,898,-49.44,20240306,382,18.85,20241205,0.00,N,044180,500,133 억,,359037,N,N,0,N,00,N
20250224,110511,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,456,15,2,3.40,71290800,159052,126.63,441,457,439,573,309,441,448.22,1.34,0,1619,453,446,439,432,425,450,436,134,132,500,270,1,1,26717799,122,-3.17,0.37,12,0.60,-144.00,1219.00,898,20240306,-49.22,382,20241205,19.37,698,-34.67,20250102,419,8.83,20250211,898,-49.22,20240306,382,19.37,20241205,0.00,N,044180,500,133 억,,359037,N,N,0,N,00,N
20250224,100511,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,455,14,2,3.17,64634498,144272,114.87,441,457,439,573,309,441,448.00,1.34,0,-268,453,446,439,432,425,450,436,134,132,500,270,1,1,26717799,122,-3.16,0.37,12,0.54,-144.00,1219.00,898,20240306,-49.33,382,20241205,19.11,698,-34.81,20250102,419,8.59,20250211,898,-49.33,20240306,382,19.11,20241205,0.00,N,044180,500,133 억,,359037,N,N,0,N,00,N
20250224,090515,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,444,3,2,0.68,3293595,7455,5.94,441,444,439,573,309,441,441.80,1.34,0,-4116,453,446,439,432,425,450,436,134,132,500,270,1,1,26717799,119,-3.08,0.36,12,0.03,-144.00,1219.00,898,20240306,-50.56,382,20241205,16.23,698,-36.39,20250102,419,5.97,20250211,898,-50.56,20240306,382,16.23,20241205,0.00,N,044180,500,133 억,,359037,N,N,0,N,00,N
20250221,160510,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,441,5,2,1.15,54949667,125569,101.88,436,446,432,566,306,436,437.61,1.40,0,-15851,455,445,440,430,425,443,428,134,130,500,270,1,1,26717799,118,-3.06,0.36,12,0.47,-144.00,1219.00,898,20240306,-50.89,382,20241205,15.45,698,-36.82,20250102,419,5.25,20250211,898,-50.89,20240306,382,15.45,20241205,0.00,N,044180,500,133 억,,374888,N,N,0,N,00,N
20250221,150513,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,438,2,2,0.46,52552385,120133,97.47,436,446,432,566,306,436,437.45,1.40,0,-15615,455,445,440,430,425,443,428,134,130,500,270,1,1,26717799,117,-3.04,0.36,12,0.45,-144.00,1219.00,898,20240306,-51.22,382,20241205,14.66,698,-37.25,20250102,419,4.53,20250211,898,-51.22,20240306,382,14.66,20241205,0.00,N,044180,500,133 억,,374888,N,N,0,N,00,N
20250221,140512,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,441,5,2,1.15,40929608,93703,76.02,436,446,432,566,306,436,436.80,1.40,0,-13141,455,445,440,430,425,443,428,134,130,500,270,1,1,26717799,118,-3.06,0.36,12,0.35,-144.00,1219.00,898,20240306,-50.89,382,20241205,15.45,698,-36.82,20250102,419,5.25,20250211,898,-50.89,20240306,382,15.45,20241205,0.00,N,044180,500,133 억,,374888,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 20250224 160515 57 100.00 KOSDAQ 건설 N N N N N 458 17 2 3.85 156910679 347113 276.36 441 465 439 573 309 441 452.04 1.34 0 6742 453 446 439 432 425 450 436 134 132 500 270 1 1 26717799 122 -3.18 0.38 12 1.30 -144.00 1219.00 898 20240306 -49.00 382 20241205 19.90 698 -34.38 20250102 419 9.31 20250211 898 -49.00 20240306 382 19.90 20241205 0.00 N 044180 500 133 억 359037 N N 0 N 00 N
3 20250224 150514 57 100.00 KOSDAQ 건설 N N N N N 451 10 2 2.27 153668386 340012 270.71 441 465 439 573 309 441 451.95 1.34 0 7298 453 446 439 432 425 450 436 134 132 500 270 1 1 26717799 120 -3.13 0.37 12 1.27 -144.00 1219.00 898 20240306 -49.78 382 20241205 18.06 698 -35.39 20250102 419 7.64 20250211 898 -49.78 20240306 382 18.06 20241205 0.00 N 044180 500 133 억 359037 N N 0 N 00 N
4 20250224 140513 57 100.00 KOSDAQ 건설 N N N N N 461 20 2 4.54 133889197 296560 236.11 441 465 439 573 309 441 451.47 1.34 0 -4461 453 446 439 432 425 450 436 134 132 500 270 1 1 26717799 123 -3.20 0.38 12 1.11 -144.00 1219.00 898 20240306 -48.66 382 20241205 20.68 698 -33.95 20250102 419 10.02 20250211 898 -48.66 20240306 382 20.68 20241205 0.00 N 044180 500 133 억 359037 N N 0 N 00 N
5 20250224 130514 57 100.00 KOSDAQ 건설 N N N N N 456 15 2 3.40 118483690 262926 209.34 441 462 439 573 309 441 450.64 1.34 0 3566 453 446 439 432 425 450 436 134 132 500 270 1 1 26717799 122 -3.17 0.37 12 0.98 -144.00 1219.00 898 20240306 -49.22 382 20241205 19.37 698 -34.67 20250102 419 8.83 20250211 898 -49.22 20240306 382 19.37 20241205 0.00 N 044180 500 133 억 359037 N N 0 N 00 N
6 20250224 120513 57 100.00 KOSDAQ 건설 N N N N N 454 13 2 2.95 85319355 190036 151.30 441 457 439 573 309 441 448.96 1.34 0 2628 453 446 439 432 425 450 436 134 132 500 270 1 1 26717799 121 -3.15 0.37 12 0.71 -144.00 1219.00 898 20240306 -49.44 382 20241205 18.85 698 -34.96 20250102 419 8.35 20250211 898 -49.44 20240306 382 18.85 20241205 0.00 N 044180 500 133 억 359037 N N 0 N 00 N
7 20250224 110511 57 100.00 KOSDAQ 건설 N N N N N 456 15 2 3.40 71290800 159052 126.63 441 457 439 573 309 441 448.22 1.34 0 1619 453 446 439 432 425 450 436 134 132 500 270 1 1 26717799 122 -3.17 0.37 12 0.60 -144.00 1219.00 898 20240306 -49.22 382 20241205 19.37 698 -34.67 20250102 419 8.83 20250211 898 -49.22 20240306 382 19.37 20241205 0.00 N 044180 500 133 억 359037 N N 0 N 00 N
8 20250224 100511 57 100.00 KOSDAQ 건설 N N N N N 455 14 2 3.17 64634498 144272 114.87 441 457 439 573 309 441 448.00 1.34 0 -268 453 446 439 432 425 450 436 134 132 500 270 1 1 26717799 122 -3.16 0.37 12 0.54 -144.00 1219.00 898 20240306 -49.33 382 20241205 19.11 698 -34.81 20250102 419 8.59 20250211 898 -49.33 20240306 382 19.11 20241205 0.00 N 044180 500 133 억 359037 N N 0 N 00 N
9 20250224 090515 57 100.00 KOSDAQ 건설 N N N N N 444 3 2 0.68 3293595 7455 5.94 441 444 439 573 309 441 441.80 1.34 0 -4116 453 446 439 432 425 450 436 134 132 500 270 1 1 26717799 119 -3.08 0.36 12 0.03 -144.00 1219.00 898 20240306 -50.56 382 20241205 16.23 698 -36.39 20250102 419 5.97 20250211 898 -50.56 20240306 382 16.23 20241205 0.00 N 044180 500 133 억 359037 N N 0 N 00 N
10 20250221 160510 57 100.00 KOSDAQ 건설 N N N N N 441 5 2 1.15 54949667 125569 101.88 436 446 432 566 306 436 437.61 1.40 0 -15851 455 445 440 430 425 443 428 134 130 500 270 1 1 26717799 118 -3.06 0.36 12 0.47 -144.00 1219.00 898 20240306 -50.89 382 20241205 15.45 698 -36.82 20250102 419 5.25 20250211 898 -50.89 20240306 382 15.45 20241205 0.00 N 044180 500 133 억 374888 N N 0 N 00 N
11 20250221 150513 57 100.00 KOSDAQ 건설 N N N N N 438 2 2 0.46 52552385 120133 97.47 436 446 432 566 306 436 437.45 1.40 0 -15615 455 445 440 430 425 443 428 134 130 500 270 1 1 26717799 117 -3.04 0.36 12 0.45 -144.00 1219.00 898 20240306 -51.22 382 20241205 14.66 698 -37.25 20250102 419 4.53 20250211 898 -51.22 20240306 382 14.66 20241205 0.00 N 044180 500 133 억 374888 N N 0 N 00 N
12 20250221 140512 57 100.00 KOSDAQ 건설 N N N N N 441 5 2 1.15 40929608 93703 76.02 436 446 432 566 306 436 436.80 1.40 0 -13141 455 445 440 430 425 443 428 134 130 500 270 1 1 26717799 118 -3.06 0.36 12 0.35 -144.00 1219.00 898 20240306 -50.89 382 20241205 15.45 698 -36.82 20250102 419 5.25 20250211 898 -50.89 20240306 382 15.45 20241205 0.00 N 044180 500 133 억 374888 N N 0 N 00 N