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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013120/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
20250219,160306,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2280,-5,5,-0.22,149612490,65414,398.82,2285,2315,2260,2970,1600,2285,2287.16,2.71,0,3745,2328,2306,2278,2256,2228,2292,2242,454,685,500,1690,5,1,90808100,2070,4.86,0.20,12,0.07,469.00,11397.00,3140,20240206,-27.39,2195,20250203,3.87,2370,-3.80,20250103,2195,3.87,20250203,3035,-24.88,20240219,2195,3.87,20250203,0.32,N,013120,500,454 억,,2462785,N,N,54,N,00,N
20250219,150308,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2290,5,2,0.22,147073725,64301,392.03,2285,2315,2260,2970,1600,2285,2287.27,2.71,0,4058,2328,2306,2278,2256,2228,2292,2242,454,685,500,1690,5,1,90808100,2080,4.88,0.20,12,0.07,469.00,11397.00,3140,20240206,-27.07,2195,20250203,4.33,2370,-3.38,20250103,2195,4.33,20250203,3035,-24.55,20240219,2195,4.33,20250203,0.32,N,013120,500,454 억,,2462785,N,N,0,N,00,N
20250219,140306,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2305,20,2,0.88,136150820,59494,362.72,2285,2315,2265,2970,1600,2285,2288.48,2.71,0,3492,2328,2306,2278,2256,2228,2292,2242,454,685,500,1690,5,1,90808100,2093,4.91,0.20,12,0.07,469.00,11397.00,3140,20240206,-26.59,2195,20250203,5.01,2370,-2.74,20250103,2195,5.01,20250203,3035,-24.05,20240219,2195,5.01,20250203,0.32,N,013120,500,454 억,,2462785,N,N,0,N,00,N
20250219,130307,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2295,10,2,0.44,116368890,50869,310.14,2285,2315,2265,2970,1600,2285,2287.62,2.71,0,1566,2328,2306,2278,2256,2228,2292,2242,454,685,500,1690,5,1,90808100,2084,4.89,0.20,12,0.06,469.00,11397.00,3140,20240206,-26.91,2195,20250203,4.56,2370,-3.16,20250103,2195,4.56,20250203,3035,-24.38,20240219,2195,4.56,20250203,0.32,N,013120,500,454 억,,2462785,N,N,0,N,00,N
20250219,120307,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2310,25,2,1.09,74287965,32553,198.47,2285,2315,2265,2970,1600,2285,2282.06,2.71,0,729,2328,2306,2278,2256,2228,2292,2242,454,685,500,1690,5,1,90808100,2098,4.93,0.20,12,0.04,469.00,11397.00,3140,20240206,-26.43,2195,20250203,5.24,2370,-2.53,20250103,2195,5.24,20250203,3035,-23.89,20240219,2195,5.24,20250203,0.32,N,013120,500,454 억,,2462785,N,N,0,N,00,N
20250219,110307,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2310,25,2,1.09,72691295,31862,194.26,2285,2310,2265,2970,1600,2285,2281.44,2.71,0,183,2328,2306,2278,2256,2228,2292,2242,454,685,500,1690,5,1,90808100,2098,4.93,0.20,12,0.04,469.00,11397.00,3140,20240206,-26.43,2195,20250203,5.24,2370,-2.53,20250103,2195,5.24,20250203,3035,-23.89,20240219,2195,5.24,20250203,0.32,N,013120,500,454 억,,2462785,N,N,0,N,00,N
20250219,100306,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2270,-15,5,-0.66,32228555,14197,86.56,2285,2285,2265,2970,1600,2285,2270.10,2.71,0,-11,2328,2306,2278,2256,2228,2292,2242,454,685,500,1690,5,1,90808100,2061,4.84,0.20,12,0.02,469.00,11397.00,3140,20240206,-27.71,2195,20250203,3.42,2370,-4.22,20250103,2195,3.42,20250203,3035,-25.21,20240219,2195,3.42,20250203,0.32,N,013120,500,454 억,,2462785,N,N,0,N,00,N
20250219,090307,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2280,-5,5,-0.22,59405,26,0.16,2285,2285,2280,2970,1600,2285,2284.81,2.71,0,-2,2328,2306,2278,2256,2228,2292,2242,454,685,500,1690,5,1,90808100,2070,4.86,0.20,12,0.00,469.00,11397.00,3140,20240206,-27.39,2195,20250203,3.87,2370,-3.80,20250103,2195,3.87,20250203,3035,-24.88,20240219,2195,3.87,20250203,0.32,N,013120,500,454 억,,2462785,N,N,0,N,00,N
20250218,160306,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2285,35,2,1.56,37249450,16402,55.05,2300,2300,2250,2925,1575,2250,2271.03,2.71,0,-2642,2350,2300,2260,2210,2170,2325,2235,454,675,500,1660,5,1,90808100,2075,4.87,0.20,12,0.02,469.00,11397.00,3140,20240206,-27.23,2195,20250203,4.10,2370,-3.59,20250103,2195,4.10,20250203,3035,-24.71,20240219,2195,4.10,20250203,0.32,N,013120,500,454 억,,2463150,N,N,0,N,00,N
20250218,150306,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2280,30,2,1.33,33906290,14937,50.13,2300,2300,2250,2925,1575,2250,2269.95,2.71,0,-2469,2350,2300,2260,2210,2170,2325,2235,454,675,500,1660,5,1,90808100,2070,4.86,0.20,12,0.02,469.00,11397.00,3140,20240206,-27.39,2195,20250203,3.87,2370,-3.80,20250103,2195,3.87,20250203,3035,-24.88,20240219,2195,3.87,20250203,0.32,N,013120,500,454 억,,2463150,N,N,0,N,00,N
20250218,140307,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2285,35,2,1.56,33828770,14903,50.02,2300,2300,2250,2925,1575,2250,2269.93,2.71,0,-2469,2350,2300,2260,2210,2170,2325,2235,454,675,500,1660,5,1,90808100,2075,4.87,0.20,12,0.02,469.00,11397.00,3140,20240206,-27.23,2195,20250203,4.10,2370,-3.59,20250103,2195,4.10,20250203,3035,-24.71,20240219,2195,4.10,20250203,0.32,N,013120,500,454 억,,2463150,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 20250219 160306 55 60.00 KOSDAQ 건설 N N N Y 60 N 2280 -5 5 -0.22 149612490 65414 398.82 2285 2315 2260 2970 1600 2285 2287.16 2.71 0 3745 2328 2306 2278 2256 2228 2292 2242 454 685 500 1690 5 1 90808100 2070 4.86 0.20 12 0.07 469.00 11397.00 3140 20240206 -27.39 2195 20250203 3.87 2370 -3.80 20250103 2195 3.87 20250203 3035 -24.88 20240219 2195 3.87 20250203 0.32 N 013120 500 454 억 2462785 N N 54 N 00 N
3 20250219 150308 55 60.00 KOSDAQ 건설 N N N Y 60 N 2290 5 2 0.22 147073725 64301 392.03 2285 2315 2260 2970 1600 2285 2287.27 2.71 0 4058 2328 2306 2278 2256 2228 2292 2242 454 685 500 1690 5 1 90808100 2080 4.88 0.20 12 0.07 469.00 11397.00 3140 20240206 -27.07 2195 20250203 4.33 2370 -3.38 20250103 2195 4.33 20250203 3035 -24.55 20240219 2195 4.33 20250203 0.32 N 013120 500 454 억 2462785 N N 0 N 00 N
4 20250219 140306 55 60.00 KOSDAQ 건설 N N N Y 60 N 2305 20 2 0.88 136150820 59494 362.72 2285 2315 2265 2970 1600 2285 2288.48 2.71 0 3492 2328 2306 2278 2256 2228 2292 2242 454 685 500 1690 5 1 90808100 2093 4.91 0.20 12 0.07 469.00 11397.00 3140 20240206 -26.59 2195 20250203 5.01 2370 -2.74 20250103 2195 5.01 20250203 3035 -24.05 20240219 2195 5.01 20250203 0.32 N 013120 500 454 억 2462785 N N 0 N 00 N
5 20250219 130307 55 60.00 KOSDAQ 건설 N N N Y 60 N 2295 10 2 0.44 116368890 50869 310.14 2285 2315 2265 2970 1600 2285 2287.62 2.71 0 1566 2328 2306 2278 2256 2228 2292 2242 454 685 500 1690 5 1 90808100 2084 4.89 0.20 12 0.06 469.00 11397.00 3140 20240206 -26.91 2195 20250203 4.56 2370 -3.16 20250103 2195 4.56 20250203 3035 -24.38 20240219 2195 4.56 20250203 0.32 N 013120 500 454 억 2462785 N N 0 N 00 N
6 20250219 120307 55 60.00 KOSDAQ 건설 N N N Y 60 N 2310 25 2 1.09 74287965 32553 198.47 2285 2315 2265 2970 1600 2285 2282.06 2.71 0 729 2328 2306 2278 2256 2228 2292 2242 454 685 500 1690 5 1 90808100 2098 4.93 0.20 12 0.04 469.00 11397.00 3140 20240206 -26.43 2195 20250203 5.24 2370 -2.53 20250103 2195 5.24 20250203 3035 -23.89 20240219 2195 5.24 20250203 0.32 N 013120 500 454 억 2462785 N N 0 N 00 N
7 20250219 110307 55 60.00 KOSDAQ 건설 N N N Y 60 N 2310 25 2 1.09 72691295 31862 194.26 2285 2310 2265 2970 1600 2285 2281.44 2.71 0 183 2328 2306 2278 2256 2228 2292 2242 454 685 500 1690 5 1 90808100 2098 4.93 0.20 12 0.04 469.00 11397.00 3140 20240206 -26.43 2195 20250203 5.24 2370 -2.53 20250103 2195 5.24 20250203 3035 -23.89 20240219 2195 5.24 20250203 0.32 N 013120 500 454 억 2462785 N N 0 N 00 N
8 20250219 100306 55 60.00 KOSDAQ 건설 N N N Y 60 N 2270 -15 5 -0.66 32228555 14197 86.56 2285 2285 2265 2970 1600 2285 2270.10 2.71 0 -11 2328 2306 2278 2256 2228 2292 2242 454 685 500 1690 5 1 90808100 2061 4.84 0.20 12 0.02 469.00 11397.00 3140 20240206 -27.71 2195 20250203 3.42 2370 -4.22 20250103 2195 3.42 20250203 3035 -25.21 20240219 2195 3.42 20250203 0.32 N 013120 500 454 억 2462785 N N 0 N 00 N
9 20250219 090307 55 60.00 KOSDAQ 건설 N N N Y 60 N 2280 -5 5 -0.22 59405 26 0.16 2285 2285 2280 2970 1600 2285 2284.81 2.71 0 -2 2328 2306 2278 2256 2228 2292 2242 454 685 500 1690 5 1 90808100 2070 4.86 0.20 12 0.00 469.00 11397.00 3140 20240206 -27.39 2195 20250203 3.87 2370 -3.80 20250103 2195 3.87 20250203 3035 -24.88 20240219 2195 3.87 20250203 0.32 N 013120 500 454 억 2462785 N N 0 N 00 N
10 20250218 160306 55 60.00 KOSDAQ 건설 N N N Y 60 N 2285 35 2 1.56 37249450 16402 55.05 2300 2300 2250 2925 1575 2250 2271.03 2.71 0 -2642 2350 2300 2260 2210 2170 2325 2235 454 675 500 1660 5 1 90808100 2075 4.87 0.20 12 0.02 469.00 11397.00 3140 20240206 -27.23 2195 20250203 4.10 2370 -3.59 20250103 2195 4.10 20250203 3035 -24.71 20240219 2195 4.10 20250203 0.32 N 013120 500 454 억 2463150 N N 0 N 00 N
11 20250218 150306 55 60.00 KOSDAQ 건설 N N N Y 60 N 2280 30 2 1.33 33906290 14937 50.13 2300 2300 2250 2925 1575 2250 2269.95 2.71 0 -2469 2350 2300 2260 2210 2170 2325 2235 454 675 500 1660 5 1 90808100 2070 4.86 0.20 12 0.02 469.00 11397.00 3140 20240206 -27.39 2195 20250203 3.87 2370 -3.80 20250103 2195 3.87 20250203 3035 -24.88 20240219 2195 3.87 20250203 0.32 N 013120 500 454 억 2463150 N N 0 N 00 N
12 20250218 140307 55 60.00 KOSDAQ 건설 N N N Y 60 N 2285 35 2 1.56 33828770 14903 50.02 2300 2300 2250 2925 1575 2250 2269.93 2.71 0 -2469 2350 2300 2260 2210 2170 2325 2235 454 675 500 1660 5 1 90808100 2075 4.87 0.20 12 0.02 469.00 11397.00 3140 20240206 -27.23 2195 20250203 4.10 2370 -3.59 20250103 2195 4.10 20250203 3035 -24.71 20240219 2195 4.10 20250203 0.32 N 013120 500 454 억 2463150 N N 0 N 00 N