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
025950/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
20250219,160357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,49100,1300,2,2.72,8514580700,174888,159.76,47800,49750,47000,62100,33500,47800,48683.56,0.52,0,13620,49300,48550,47550,46800,45800,48925,47175,42,14300,500,29630,50,1,8400000,4124,52.68,4.27,12,2.08,932.00,11512.00,73300,20241210,-33.02,14010,20241120,250.46,59700,-17.76,20250115,38950,26.06,20250123,73300,-33.02,20241210,14010,250.46,20241120,0.44,N,025950,500,42 억,,43605,N,N,0,N,00,N
20250219,150358,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,49300,1500,2,3.14,7827102600,160905,146.99,47800,49750,47000,62100,33500,47800,48644.25,0.52,0,11234,49300,48550,47550,46800,45800,48925,47175,42,14300,500,29630,50,1,8400000,4141,52.90,4.28,12,1.92,932.00,11512.00,73300,20241210,-32.74,14010,20241120,251.89,59700,-17.42,20250115,38950,26.57,20250123,73300,-32.74,20241210,14010,251.89,20241120,0.44,N,025950,500,42 억,,43605,N,N,0,N,00,N
20250219,140355,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,48600,800,2,1.67,5884244800,121514,111.00,47800,49400,47000,62100,33500,47800,48424.42,0.52,0,11461,49300,48550,47550,46800,45800,48925,47175,42,14300,500,29630,50,1,8400000,4082,52.15,4.22,12,1.45,932.00,11512.00,73300,20241210,-33.70,14010,20241120,246.90,59700,-18.59,20250115,38950,24.78,20250123,73300,-33.70,20241210,14010,246.90,20241120,0.44,N,025950,500,42 억,,43605,N,N,0,N,00,N
20250219,130356,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,48900,1100,2,2.30,5009797950,103678,94.71,47800,49150,47000,62100,33500,47800,48320.75,0.52,0,13309,49300,48550,47550,46800,45800,48925,47175,42,14300,500,29630,50,1,8400000,4108,52.47,4.25,12,1.23,932.00,11512.00,73300,20241210,-33.29,14010,20241120,249.04,59700,-18.09,20250115,38950,25.55,20250123,73300,-33.29,20241210,14010,249.04,20241120,0.44,N,025950,500,42 억,,43605,N,N,0,N,00,N
20250219,120356,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,49000,1200,2,2.51,4401898700,91229,83.34,47800,49100,47000,62100,33500,47800,48251.10,0.52,0,11252,49300,48550,47550,46800,45800,48925,47175,42,14300,500,29630,50,1,8400000,4116,52.58,4.26,12,1.09,932.00,11512.00,73300,20241210,-33.15,14010,20241120,249.75,59700,-17.92,20250115,38950,25.80,20250123,73300,-33.15,20241210,14010,249.75,20241120,0.44,N,025950,500,42 억,,43605,N,N,0,N,00,N
20250219,110357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,48300,500,2,1.05,2957513250,61650,56.32,47800,48800,47000,62100,33500,47800,47972.64,0.52,0,1901,49300,48550,47550,46800,45800,48925,47175,42,14300,500,29630,50,1,8400000,4057,51.82,4.20,12,0.73,932.00,11512.00,73300,20241210,-34.11,14010,20241120,244.75,59700,-19.10,20250115,38950,24.01,20250123,73300,-34.11,20241210,14010,244.75,20241120,0.44,N,025950,500,42 억,,43605,N,N,0,N,00,N
20250219,100356,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,48650,850,2,1.78,2203977900,46034,42.05,47800,48800,47000,62100,33500,47800,47877.18,0.52,0,2542,49300,48550,47550,46800,45800,48925,47175,42,14300,500,29630,50,1,8400000,4087,52.20,4.23,12,0.55,932.00,11512.00,73300,20241210,-33.63,14010,20241120,247.25,59700,-18.51,20250115,38950,24.90,20250123,73300,-33.63,20241210,14010,247.25,20241120,0.44,N,025950,500,42 억,,43605,N,N,0,N,00,N
20250219,090358,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,47200,-600,5,-1.26,314262500,6629,6.06,47800,47900,47000,62100,33500,47800,47407.17,0.52,0,-1117,49300,48550,47550,46800,45800,48925,47175,42,14300,500,29630,50,1,8400000,3965,50.64,4.10,12,0.08,932.00,11512.00,73300,20241210,-35.61,14010,20241120,236.90,59700,-20.94,20250115,38950,21.18,20250123,73300,-35.61,20241210,14010,236.90,20241120,0.44,N,025950,500,42 억,,43605,N,N,0,N,00,N
20250218,160356,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,47800,1100,2,2.36,5127133800,108399,106.78,46750,48300,46550,60700,32700,46700,47297.24,0.48,0,2941,48566,47632,47066,46132,45566,47350,45850,42,14000,500,28950,50,1,8400000,4015,51.29,4.15,12,1.29,932.00,11512.00,73300,20241210,-34.79,14010,20241120,241.18,59700,-19.93,20250115,38950,22.72,20250123,73300,-34.79,20241210,14010,241.18,20241120,0.32,N,025950,500,42 억,,40617,N,N,0,N,00,N
20250218,150357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,47800,1100,2,2.36,4396600350,93180,91.79,46750,48050,46550,60700,32700,46700,47184.48,0.48,0,4248,48566,47632,47066,46132,45566,47350,45850,42,14000,500,28950,50,1,8400000,4015,51.29,4.15,12,1.11,932.00,11512.00,73300,20241210,-34.79,14010,20241120,241.18,59700,-19.93,20250115,38950,22.72,20250123,73300,-34.79,20241210,14010,241.18,20241120,0.32,N,025950,500,42 억,,40617,N,N,0,N,00,N
20250218,140356,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,46950,250,2,0.54,3125242550,66427,65.43,46750,47550,46550,60700,32700,46700,47048.31,0.48,0,-1652,48566,47632,47066,46132,45566,47350,45850,42,14000,500,28950,50,1,8400000,3944,50.38,4.08,12,0.79,932.00,11512.00,73300,20241210,-35.95,14010,20241120,235.12,59700,-21.36,20250115,38950,20.54,20250123,73300,-35.95,20241210,14010,235.12,20241120,0.32,N,025950,500,42 억,,40617,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 160357 57 100.00 KOSDAQ 건설 N N N N N 49100 1300 2 2.72 8514580700 174888 159.76 47800 49750 47000 62100 33500 47800 48683.56 0.52 0 13620 49300 48550 47550 46800 45800 48925 47175 42 14300 500 29630 50 1 8400000 4124 52.68 4.27 12 2.08 932.00 11512.00 73300 20241210 -33.02 14010 20241120 250.46 59700 -17.76 20250115 38950 26.06 20250123 73300 -33.02 20241210 14010 250.46 20241120 0.44 N 025950 500 42 억 43605 N N 0 N 00 N
3 20250219 150358 57 100.00 KOSDAQ 건설 N N N N N 49300 1500 2 3.14 7827102600 160905 146.99 47800 49750 47000 62100 33500 47800 48644.25 0.52 0 11234 49300 48550 47550 46800 45800 48925 47175 42 14300 500 29630 50 1 8400000 4141 52.90 4.28 12 1.92 932.00 11512.00 73300 20241210 -32.74 14010 20241120 251.89 59700 -17.42 20250115 38950 26.57 20250123 73300 -32.74 20241210 14010 251.89 20241120 0.44 N 025950 500 42 억 43605 N N 0 N 00 N
4 20250219 140355 57 100.00 KOSDAQ 건설 N N N N N 48600 800 2 1.67 5884244800 121514 111.00 47800 49400 47000 62100 33500 47800 48424.42 0.52 0 11461 49300 48550 47550 46800 45800 48925 47175 42 14300 500 29630 50 1 8400000 4082 52.15 4.22 12 1.45 932.00 11512.00 73300 20241210 -33.70 14010 20241120 246.90 59700 -18.59 20250115 38950 24.78 20250123 73300 -33.70 20241210 14010 246.90 20241120 0.44 N 025950 500 42 억 43605 N N 0 N 00 N
5 20250219 130356 57 100.00 KOSDAQ 건설 N N N N N 48900 1100 2 2.30 5009797950 103678 94.71 47800 49150 47000 62100 33500 47800 48320.75 0.52 0 13309 49300 48550 47550 46800 45800 48925 47175 42 14300 500 29630 50 1 8400000 4108 52.47 4.25 12 1.23 932.00 11512.00 73300 20241210 -33.29 14010 20241120 249.04 59700 -18.09 20250115 38950 25.55 20250123 73300 -33.29 20241210 14010 249.04 20241120 0.44 N 025950 500 42 억 43605 N N 0 N 00 N
6 20250219 120356 57 100.00 KOSDAQ 건설 N N N N N 49000 1200 2 2.51 4401898700 91229 83.34 47800 49100 47000 62100 33500 47800 48251.10 0.52 0 11252 49300 48550 47550 46800 45800 48925 47175 42 14300 500 29630 50 1 8400000 4116 52.58 4.26 12 1.09 932.00 11512.00 73300 20241210 -33.15 14010 20241120 249.75 59700 -17.92 20250115 38950 25.80 20250123 73300 -33.15 20241210 14010 249.75 20241120 0.44 N 025950 500 42 억 43605 N N 0 N 00 N
7 20250219 110357 57 100.00 KOSDAQ 건설 N N N N N 48300 500 2 1.05 2957513250 61650 56.32 47800 48800 47000 62100 33500 47800 47972.64 0.52 0 1901 49300 48550 47550 46800 45800 48925 47175 42 14300 500 29630 50 1 8400000 4057 51.82 4.20 12 0.73 932.00 11512.00 73300 20241210 -34.11 14010 20241120 244.75 59700 -19.10 20250115 38950 24.01 20250123 73300 -34.11 20241210 14010 244.75 20241120 0.44 N 025950 500 42 억 43605 N N 0 N 00 N
8 20250219 100356 57 100.00 KOSDAQ 건설 N N N N N 48650 850 2 1.78 2203977900 46034 42.05 47800 48800 47000 62100 33500 47800 47877.18 0.52 0 2542 49300 48550 47550 46800 45800 48925 47175 42 14300 500 29630 50 1 8400000 4087 52.20 4.23 12 0.55 932.00 11512.00 73300 20241210 -33.63 14010 20241120 247.25 59700 -18.51 20250115 38950 24.90 20250123 73300 -33.63 20241210 14010 247.25 20241120 0.44 N 025950 500 42 억 43605 N N 0 N 00 N
9 20250219 090358 57 100.00 KOSDAQ 건설 N N N N N 47200 -600 5 -1.26 314262500 6629 6.06 47800 47900 47000 62100 33500 47800 47407.17 0.52 0 -1117 49300 48550 47550 46800 45800 48925 47175 42 14300 500 29630 50 1 8400000 3965 50.64 4.10 12 0.08 932.00 11512.00 73300 20241210 -35.61 14010 20241120 236.90 59700 -20.94 20250115 38950 21.18 20250123 73300 -35.61 20241210 14010 236.90 20241120 0.44 N 025950 500 42 억 43605 N N 0 N 00 N
10 20250218 160356 57 100.00 KOSDAQ 건설 N N N N N 47800 1100 2 2.36 5127133800 108399 106.78 46750 48300 46550 60700 32700 46700 47297.24 0.48 0 2941 48566 47632 47066 46132 45566 47350 45850 42 14000 500 28950 50 1 8400000 4015 51.29 4.15 12 1.29 932.00 11512.00 73300 20241210 -34.79 14010 20241120 241.18 59700 -19.93 20250115 38950 22.72 20250123 73300 -34.79 20241210 14010 241.18 20241120 0.32 N 025950 500 42 억 40617 N N 0 N 00 N
11 20250218 150357 57 100.00 KOSDAQ 건설 N N N N N 47800 1100 2 2.36 4396600350 93180 91.79 46750 48050 46550 60700 32700 46700 47184.48 0.48 0 4248 48566 47632 47066 46132 45566 47350 45850 42 14000 500 28950 50 1 8400000 4015 51.29 4.15 12 1.11 932.00 11512.00 73300 20241210 -34.79 14010 20241120 241.18 59700 -19.93 20250115 38950 22.72 20250123 73300 -34.79 20241210 14010 241.18 20241120 0.32 N 025950 500 42 억 40617 N N 0 N 00 N
12 20250218 140356 57 100.00 KOSDAQ 건설 N N N N N 46950 250 2 0.54 3125242550 66427 65.43 46750 47550 46550 60700 32700 46700 47048.31 0.48 0 -1652 48566 47632 47066 46132 45566 47350 45850 42 14000 500 28950 50 1 8400000 3944 50.38 4.08 12 0.79 932.00 11512.00 73300 20241210 -35.95 14010 20241120 235.12 59700 -21.36 20250115 38950 20.54 20250123 73300 -35.95 20241210 14010 235.12 20241120 0.32 N 025950 500 42 억 40617 N N 0 N 00 N