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
021320/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
20250219,160339,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4000,30,2,0.76,54528110,13620,117.77,3970,4020,3970,5160,2780,3970,4003.63,1.16,0,-119,4046,4007,3961,3922,3876,4012,3927,1070,1190,5000,2850,5,1,21400000,856,8.26,0.19,12,0.06,484.00,21323.00,5750,20240408,-30.43,3750,20250203,6.67,4140,-3.38,20250107,3750,6.67,20250203,5750,-30.43,20240408,3750,6.67,20250203,0.00,N,021320,5000,1070 억,,248609,N,N,0,N,00,N
20250219,150341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4000,30,2,0.76,53339900,13323,115.20,3970,4020,3970,5160,2780,3970,4003.69,1.16,0,-118,4046,4007,3961,3922,3876,4012,3927,1070,1190,5000,2850,5,1,21400000,856,8.26,0.19,12,0.06,484.00,21323.00,5750,20240408,-30.43,3750,20250203,6.67,4140,-3.38,20250107,3750,6.67,20250203,5750,-30.43,20240408,3750,6.67,20250203,0.00,N,021320,5000,1070 억,,248609,N,N,0,N,00,N
20250219,140339,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4010,40,2,1.01,44458240,11105,96.02,3970,4020,3970,5160,2780,3970,4003.56,1.16,0,-116,4046,4007,3961,3922,3876,4012,3927,1070,1190,5000,2850,5,1,21400000,858,8.29,0.19,12,0.05,484.00,21323.00,5750,20240408,-30.26,3750,20250203,6.93,4140,-3.14,20250107,3750,6.93,20250203,5750,-30.26,20240408,3750,6.93,20250203,0.00,N,021320,5000,1070 억,,248609,N,N,0,N,00,N
20250219,130340,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4015,45,2,1.13,41237660,10302,89.08,3970,4015,3970,5160,2780,3970,4003.00,1.16,0,-114,4046,4007,3961,3922,3876,4012,3927,1070,1190,5000,2850,5,1,21400000,859,8.30,0.19,12,0.05,484.00,21323.00,5750,20240408,-30.17,3750,20250203,7.07,4140,-3.02,20250107,3750,7.07,20250203,5750,-30.17,20240408,3750,7.07,20250203,0.00,N,021320,5000,1070 억,,248609,N,N,0,N,00,N
20250219,120340,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4005,35,2,0.88,34079895,8517,73.64,3970,4015,3970,5160,2780,3970,4001.54,1.16,0,-114,4046,4007,3961,3922,3876,4012,3927,1070,1190,5000,2850,5,1,21400000,857,8.27,0.19,12,0.04,484.00,21323.00,5750,20240408,-30.35,3750,20250203,6.80,4140,-3.26,20250107,3750,6.80,20250203,5750,-30.35,20240408,3750,6.80,20250203,0.00,N,021320,5000,1070 억,,248609,N,N,0,N,00,N
20250219,110340,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3995,25,2,0.63,30669610,7665,66.28,3970,4015,3970,5160,2780,3970,4001.41,1.16,0,-114,4046,4007,3961,3922,3876,4012,3927,1070,1190,5000,2850,5,1,21400000,855,8.25,0.19,12,0.04,484.00,21323.00,5750,20240408,-30.52,3750,20250203,6.53,4140,-3.50,20250107,3750,6.53,20250203,5750,-30.52,20240408,3750,6.53,20250203,0.00,N,021320,5000,1070 억,,248609,N,N,0,N,00,N
20250219,100339,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4010,40,2,1.01,22848005,5706,49.34,3970,4015,3970,5160,2780,3970,4004.44,1.16,0,-114,4046,4007,3961,3922,3876,4012,3927,1070,1190,5000,2850,5,1,21400000,858,8.29,0.19,12,0.03,484.00,21323.00,5750,20240408,-30.26,3750,20250203,6.93,4140,-3.14,20250107,3750,6.93,20250203,5750,-30.26,20240408,3750,6.93,20250203,0.00,N,021320,5000,1070 억,,248609,N,N,0,N,00,N
20250219,090341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3970,0,3,0.00,1476840,372,3.22,3970,3970,3970,5160,2780,3970,3970.00,1.16,0,-35,4046,4007,3961,3922,3876,4012,3927,1070,1190,5000,2850,5,1,21400000,850,8.20,0.19,12,0.00,484.00,21323.00,5750,20240408,-30.96,3750,20250203,5.87,4140,-4.11,20250107,3750,5.87,20250203,5750,-30.96,20240408,3750,5.87,20250203,0.00,N,021320,5000,1070 억,,248609,N,N,0,N,00,N
20250218,160339,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3970,0,3,0.00,45190480,11448,77.49,3970,4000,3915,5160,2780,3970,3947.46,1.16,0,-189,4010,3990,3955,3935,3900,4000,3945,1070,1190,5000,2850,5,1,21400000,850,8.20,0.19,12,0.05,484.00,21323.00,5750,20240408,-30.96,3750,20250203,5.87,4140,-4.11,20250107,3750,5.87,20250203,5750,-30.96,20240408,3750,5.87,20250203,0.00,N,021320,5000,1070 억,,248798,N,N,0,N,00,N
20250218,150340,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3965,-5,5,-0.13,42441685,10755,72.80,3970,4000,3915,5160,2780,3970,3946.23,1.16,0,-189,4010,3990,3955,3935,3900,4000,3945,1070,1190,5000,2850,5,1,21400000,849,8.19,0.19,12,0.05,484.00,21323.00,5750,20240408,-31.04,3750,20250203,5.73,4140,-4.23,20250107,3750,5.73,20250203,5750,-31.04,20240408,3750,5.73,20250203,0.00,N,021320,5000,1070 억,,248798,N,N,0,N,00,N
20250218,140339,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3970,0,3,0.00,36155655,9171,62.08,3970,4000,3915,5160,2780,3970,3942.39,1.16,0,-160,4010,3990,3955,3935,3900,4000,3945,1070,1190,5000,2850,5,1,21400000,850,8.20,0.19,12,0.04,484.00,21323.00,5750,20240408,-30.96,3750,20250203,5.87,4140,-4.11,20250107,3750,5.87,20250203,5750,-30.96,20240408,3750,5.87,20250203,0.00,N,021320,5000,1070 억,,248798,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 160339 57 100.00 KOSDAQ 건설 N N N N N 4000 30 2 0.76 54528110 13620 117.77 3970 4020 3970 5160 2780 3970 4003.63 1.16 0 -119 4046 4007 3961 3922 3876 4012 3927 1070 1190 5000 2850 5 1 21400000 856 8.26 0.19 12 0.06 484.00 21323.00 5750 20240408 -30.43 3750 20250203 6.67 4140 -3.38 20250107 3750 6.67 20250203 5750 -30.43 20240408 3750 6.67 20250203 0.00 N 021320 5000 1070 억 248609 N N 0 N 00 N
3 20250219 150341 57 100.00 KOSDAQ 건설 N N N N N 4000 30 2 0.76 53339900 13323 115.20 3970 4020 3970 5160 2780 3970 4003.69 1.16 0 -118 4046 4007 3961 3922 3876 4012 3927 1070 1190 5000 2850 5 1 21400000 856 8.26 0.19 12 0.06 484.00 21323.00 5750 20240408 -30.43 3750 20250203 6.67 4140 -3.38 20250107 3750 6.67 20250203 5750 -30.43 20240408 3750 6.67 20250203 0.00 N 021320 5000 1070 억 248609 N N 0 N 00 N
4 20250219 140339 57 100.00 KOSDAQ 건설 N N N N N 4010 40 2 1.01 44458240 11105 96.02 3970 4020 3970 5160 2780 3970 4003.56 1.16 0 -116 4046 4007 3961 3922 3876 4012 3927 1070 1190 5000 2850 5 1 21400000 858 8.29 0.19 12 0.05 484.00 21323.00 5750 20240408 -30.26 3750 20250203 6.93 4140 -3.14 20250107 3750 6.93 20250203 5750 -30.26 20240408 3750 6.93 20250203 0.00 N 021320 5000 1070 억 248609 N N 0 N 00 N
5 20250219 130340 57 100.00 KOSDAQ 건설 N N N N N 4015 45 2 1.13 41237660 10302 89.08 3970 4015 3970 5160 2780 3970 4003.00 1.16 0 -114 4046 4007 3961 3922 3876 4012 3927 1070 1190 5000 2850 5 1 21400000 859 8.30 0.19 12 0.05 484.00 21323.00 5750 20240408 -30.17 3750 20250203 7.07 4140 -3.02 20250107 3750 7.07 20250203 5750 -30.17 20240408 3750 7.07 20250203 0.00 N 021320 5000 1070 억 248609 N N 0 N 00 N
6 20250219 120340 57 100.00 KOSDAQ 건설 N N N N N 4005 35 2 0.88 34079895 8517 73.64 3970 4015 3970 5160 2780 3970 4001.54 1.16 0 -114 4046 4007 3961 3922 3876 4012 3927 1070 1190 5000 2850 5 1 21400000 857 8.27 0.19 12 0.04 484.00 21323.00 5750 20240408 -30.35 3750 20250203 6.80 4140 -3.26 20250107 3750 6.80 20250203 5750 -30.35 20240408 3750 6.80 20250203 0.00 N 021320 5000 1070 억 248609 N N 0 N 00 N
7 20250219 110340 57 100.00 KOSDAQ 건설 N N N N N 3995 25 2 0.63 30669610 7665 66.28 3970 4015 3970 5160 2780 3970 4001.41 1.16 0 -114 4046 4007 3961 3922 3876 4012 3927 1070 1190 5000 2850 5 1 21400000 855 8.25 0.19 12 0.04 484.00 21323.00 5750 20240408 -30.52 3750 20250203 6.53 4140 -3.50 20250107 3750 6.53 20250203 5750 -30.52 20240408 3750 6.53 20250203 0.00 N 021320 5000 1070 억 248609 N N 0 N 00 N
8 20250219 100339 57 100.00 KOSDAQ 건설 N N N N N 4010 40 2 1.01 22848005 5706 49.34 3970 4015 3970 5160 2780 3970 4004.44 1.16 0 -114 4046 4007 3961 3922 3876 4012 3927 1070 1190 5000 2850 5 1 21400000 858 8.29 0.19 12 0.03 484.00 21323.00 5750 20240408 -30.26 3750 20250203 6.93 4140 -3.14 20250107 3750 6.93 20250203 5750 -30.26 20240408 3750 6.93 20250203 0.00 N 021320 5000 1070 억 248609 N N 0 N 00 N
9 20250219 090341 57 100.00 KOSDAQ 건설 N N N N N 3970 0 3 0.00 1476840 372 3.22 3970 3970 3970 5160 2780 3970 3970.00 1.16 0 -35 4046 4007 3961 3922 3876 4012 3927 1070 1190 5000 2850 5 1 21400000 850 8.20 0.19 12 0.00 484.00 21323.00 5750 20240408 -30.96 3750 20250203 5.87 4140 -4.11 20250107 3750 5.87 20250203 5750 -30.96 20240408 3750 5.87 20250203 0.00 N 021320 5000 1070 억 248609 N N 0 N 00 N
10 20250218 160339 57 100.00 KOSDAQ 건설 N N N N N 3970 0 3 0.00 45190480 11448 77.49 3970 4000 3915 5160 2780 3970 3947.46 1.16 0 -189 4010 3990 3955 3935 3900 4000 3945 1070 1190 5000 2850 5 1 21400000 850 8.20 0.19 12 0.05 484.00 21323.00 5750 20240408 -30.96 3750 20250203 5.87 4140 -4.11 20250107 3750 5.87 20250203 5750 -30.96 20240408 3750 5.87 20250203 0.00 N 021320 5000 1070 억 248798 N N 0 N 00 N
11 20250218 150340 57 100.00 KOSDAQ 건설 N N N N N 3965 -5 5 -0.13 42441685 10755 72.80 3970 4000 3915 5160 2780 3970 3946.23 1.16 0 -189 4010 3990 3955 3935 3900 4000 3945 1070 1190 5000 2850 5 1 21400000 849 8.19 0.19 12 0.05 484.00 21323.00 5750 20240408 -31.04 3750 20250203 5.73 4140 -4.23 20250107 3750 5.73 20250203 5750 -31.04 20240408 3750 5.73 20250203 0.00 N 021320 5000 1070 억 248798 N N 0 N 00 N
12 20250218 140339 57 100.00 KOSDAQ 건설 N N N N N 3970 0 3 0.00 36155655 9171 62.08 3970 4000 3915 5160 2780 3970 3942.39 1.16 0 -160 4010 3990 3955 3935 3900 4000 3945 1070 1190 5000 2850 5 1 21400000 850 8.20 0.19 12 0.04 484.00 21323.00 5750 20240408 -30.96 3750 20250203 5.87 4140 -4.11 20250107 3750 5.87 20250203 5750 -30.96 20240408 3750 5.87 20250203 0.00 N 021320 5000 1070 억 248798 N N 0 N 00 N