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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 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
20250220,160509,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,436,0,3,0.00,50059479,113626,98.54,436,450,435,566,306,436,440.56,1.44,0,-11096,448,442,436,430,424,445,433,134,130,500,270,1,1,26717799,116,-3.03,0.36,12,0.43,-144.00,1219.00,898,20240306,-51.45,382,20241205,14.14,698,-37.54,20250102,419,4.06,20250211,898,-51.45,20240306,382,14.14,20241205,0.00,N,044180,500,133 억,,385984,N,N,0,N,00,N
20250220,150509,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,437,1,2,0.23,46573418,105641,91.61,436,450,435,566,306,436,440.86,1.44,0,-7498,448,442,436,430,424,445,433,134,130,500,270,1,1,26717799,117,-3.03,0.36,12,0.40,-144.00,1219.00,898,20240306,-51.34,382,20241205,14.40,698,-37.39,20250102,419,4.30,20250211,898,-51.34,20240306,382,14.40,20241205,0.00,N,044180,500,133 억,,385984,N,N,0,N,00,N
20250220,140511,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,438,2,2,0.46,45384081,102925,89.26,436,450,435,566,306,436,440.94,1.44,0,-7611,448,442,436,430,424,445,433,134,130,500,270,1,1,26717799,117,-3.04,0.36,12,0.39,-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,,385984,N,N,0,N,00,N
20250220,130508,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,441,5,2,1.15,44095499,99990,86.71,436,450,435,566,306,436,441.00,1.44,0,-7691,448,442,436,430,424,445,433,134,130,500,270,1,1,26717799,118,-3.06,0.36,12,0.37,-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,,385984,N,N,0,N,00,N
20250220,120509,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,440,4,2,0.92,42359709,96044,83.29,436,450,435,566,306,436,441.04,1.44,0,-7446,448,442,436,430,424,445,433,134,130,500,270,1,1,26717799,118,-3.06,0.36,12,0.36,-144.00,1219.00,898,20240306,-51.00,382,20241205,15.18,698,-36.96,20250102,419,5.01,20250211,898,-51.00,20240306,382,15.18,20241205,0.00,N,044180,500,133 억,,385984,N,N,0,N,00,N
20250220,110509,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,437,1,2,0.23,39050201,88484,76.74,436,450,435,566,306,436,441.32,1.44,0,-7706,448,442,436,430,424,445,433,134,130,500,270,1,1,26717799,117,-3.03,0.36,12,0.33,-144.00,1219.00,898,20240306,-51.34,382,20241205,14.40,698,-37.39,20250102,419,4.30,20250211,898,-51.34,20240306,382,14.40,20241205,0.00,N,044180,500,133 억,,385984,N,N,0,N,00,N
20250220,100508,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,441,5,2,1.15,26292725,59280,51.41,436,450,435,566,306,436,443.53,1.44,0,-8247,448,442,436,430,424,445,433,134,130,500,270,1,1,26717799,118,-3.06,0.36,12,0.22,-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,,385984,N,N,0,N,00,N
20250220,090511,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,436,0,3,0.00,2654086,6092,5.28,436,436,435,566,306,436,435.67,1.44,0,-2026,448,442,436,430,424,445,433,134,130,500,270,1,1,26717799,116,-3.03,0.36,12,0.02,-144.00,1219.00,898,20240306,-51.45,382,20241205,14.14,698,-37.54,20250102,419,4.06,20250211,898,-51.45,20240306,382,14.14,20241205,0.00,N,044180,500,133 억,,385984,N,N,0,N,00,N
20250219,160507,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,436,2,2,0.46,50224793,115311,155.32,434,442,430,564,304,434,435.56,1.33,0,-4654,455,444,439,428,423,442,426,134,130,500,260,1,1,26717799,116,-3.03,0.36,12,0.43,-144.00,1219.00,898,20240306,-51.45,382,20241205,14.14,698,-37.54,20250102,419,4.06,20250211,898,-51.45,20240306,382,14.14,20241205,0.00,N,044180,500,133 억,,356638,N,N,0,N,00,N
20250219,150509,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,436,2,2,0.46,48179547,110615,148.99,434,442,430,564,304,434,435.56,1.33,0,-4444,455,444,439,428,423,442,426,134,130,500,260,1,1,26717799,116,-3.03,0.36,12,0.41,-144.00,1219.00,898,20240306,-51.45,382,20241205,14.14,698,-37.54,20250102,419,4.06,20250211,898,-51.45,20240306,382,14.14,20241205,0.00,N,044180,500,133 억,,356638,N,N,0,N,00,N
20250219,140506,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,436,2,2,0.46,46603298,106999,144.12,434,442,430,564,304,434,435.55,1.33,0,-3676,455,444,439,428,423,442,426,134,130,500,260,1,1,26717799,116,-3.03,0.36,12,0.40,-144.00,1219.00,898,20240306,-51.45,382,20241205,14.14,698,-37.54,20250102,419,4.06,20250211,898,-51.45,20240306,382,14.14,20241205,0.00,N,044180,500,133 억,,356638,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 20250220 160509 57 100.00 KOSDAQ 건설 N N N N N 436 0 3 0.00 50059479 113626 98.54 436 450 435 566 306 436 440.56 1.44 0 -11096 448 442 436 430 424 445 433 134 130 500 270 1 1 26717799 116 -3.03 0.36 12 0.43 -144.00 1219.00 898 20240306 -51.45 382 20241205 14.14 698 -37.54 20250102 419 4.06 20250211 898 -51.45 20240306 382 14.14 20241205 0.00 N 044180 500 133 억 385984 N N 0 N 00 N
3 20250220 150509 57 100.00 KOSDAQ 건설 N N N N N 437 1 2 0.23 46573418 105641 91.61 436 450 435 566 306 436 440.86 1.44 0 -7498 448 442 436 430 424 445 433 134 130 500 270 1 1 26717799 117 -3.03 0.36 12 0.40 -144.00 1219.00 898 20240306 -51.34 382 20241205 14.40 698 -37.39 20250102 419 4.30 20250211 898 -51.34 20240306 382 14.40 20241205 0.00 N 044180 500 133 억 385984 N N 0 N 00 N
4 20250220 140511 57 100.00 KOSDAQ 건설 N N N N N 438 2 2 0.46 45384081 102925 89.26 436 450 435 566 306 436 440.94 1.44 0 -7611 448 442 436 430 424 445 433 134 130 500 270 1 1 26717799 117 -3.04 0.36 12 0.39 -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 385984 N N 0 N 00 N
5 20250220 130508 57 100.00 KOSDAQ 건설 N N N N N 441 5 2 1.15 44095499 99990 86.71 436 450 435 566 306 436 441.00 1.44 0 -7691 448 442 436 430 424 445 433 134 130 500 270 1 1 26717799 118 -3.06 0.36 12 0.37 -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 385984 N N 0 N 00 N
6 20250220 120509 57 100.00 KOSDAQ 건설 N N N N N 440 4 2 0.92 42359709 96044 83.29 436 450 435 566 306 436 441.04 1.44 0 -7446 448 442 436 430 424 445 433 134 130 500 270 1 1 26717799 118 -3.06 0.36 12 0.36 -144.00 1219.00 898 20240306 -51.00 382 20241205 15.18 698 -36.96 20250102 419 5.01 20250211 898 -51.00 20240306 382 15.18 20241205 0.00 N 044180 500 133 억 385984 N N 0 N 00 N
7 20250220 110509 57 100.00 KOSDAQ 건설 N N N N N 437 1 2 0.23 39050201 88484 76.74 436 450 435 566 306 436 441.32 1.44 0 -7706 448 442 436 430 424 445 433 134 130 500 270 1 1 26717799 117 -3.03 0.36 12 0.33 -144.00 1219.00 898 20240306 -51.34 382 20241205 14.40 698 -37.39 20250102 419 4.30 20250211 898 -51.34 20240306 382 14.40 20241205 0.00 N 044180 500 133 억 385984 N N 0 N 00 N
8 20250220 100508 57 100.00 KOSDAQ 건설 N N N N N 441 5 2 1.15 26292725 59280 51.41 436 450 435 566 306 436 443.53 1.44 0 -8247 448 442 436 430 424 445 433 134 130 500 270 1 1 26717799 118 -3.06 0.36 12 0.22 -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 385984 N N 0 N 00 N
9 20250220 090511 57 100.00 KOSDAQ 건설 N N N N N 436 0 3 0.00 2654086 6092 5.28 436 436 435 566 306 436 435.67 1.44 0 -2026 448 442 436 430 424 445 433 134 130 500 270 1 1 26717799 116 -3.03 0.36 12 0.02 -144.00 1219.00 898 20240306 -51.45 382 20241205 14.14 698 -37.54 20250102 419 4.06 20250211 898 -51.45 20240306 382 14.14 20241205 0.00 N 044180 500 133 억 385984 N N 0 N 00 N
10 20250219 160507 57 100.00 KOSDAQ 건설 N N N N N 436 2 2 0.46 50224793 115311 155.32 434 442 430 564 304 434 435.56 1.33 0 -4654 455 444 439 428 423 442 426 134 130 500 260 1 1 26717799 116 -3.03 0.36 12 0.43 -144.00 1219.00 898 20240306 -51.45 382 20241205 14.14 698 -37.54 20250102 419 4.06 20250211 898 -51.45 20240306 382 14.14 20241205 0.00 N 044180 500 133 억 356638 N N 0 N 00 N
11 20250219 150509 57 100.00 KOSDAQ 건설 N N N N N 436 2 2 0.46 48179547 110615 148.99 434 442 430 564 304 434 435.56 1.33 0 -4444 455 444 439 428 423 442 426 134 130 500 260 1 1 26717799 116 -3.03 0.36 12 0.41 -144.00 1219.00 898 20240306 -51.45 382 20241205 14.14 698 -37.54 20250102 419 4.06 20250211 898 -51.45 20240306 382 14.14 20241205 0.00 N 044180 500 133 억 356638 N N 0 N 00 N
12 20250219 140506 57 100.00 KOSDAQ 건설 N N N N N 436 2 2 0.46 46603298 106999 144.12 434 442 430 564 304 434 435.55 1.33 0 -3676 455 444 439 428 423 442 426 134 130 500 260 1 1 26717799 116 -3.03 0.36 12 0.40 -144.00 1219.00 898 20240306 -51.45 382 20241205 14.14 698 -37.54 20250102 419 4.06 20250211 898 -51.45 20240306 382 14.14 20241205 0.00 N 044180 500 133 억 356638 N N 0 N 00 N