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
035890/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
20250219,160431,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1552,3,2,0.19,251712510,162340,149.13,1549,1555,1540,2010,1085,1549,1550.53,4.40,0,11745,1563,1556,1543,1536,1523,1559,1539,1149,461,500,1140,1,1,229808457,3567,2.52,0.40,12,0.07,615.00,3860.00,1680,20241218,-7.62,1190,20240805,30.42,1664,-6.73,20250114,1462,6.16,20250205,1680,-7.62,20241218,1190,30.42,20240805,0.17,N,035890,500,1149 억,,10111124,N,N,30,N,00,N
20250219,150432,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1554,5,2,0.32,233906419,150868,138.59,1549,1555,1540,2010,1085,1549,1550.40,4.40,0,13081,1563,1556,1543,1536,1523,1559,1539,1149,461,500,1140,1,1,229808457,3571,2.53,0.40,12,0.07,615.00,3860.00,1680,20241218,-7.50,1190,20240805,30.59,1664,-6.61,20250114,1462,6.29,20250205,1680,-7.50,20241218,1190,30.59,20240805,0.17,N,035890,500,1149 억,,10111124,N,N,0,N,00,N
20250219,140430,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1552,3,2,0.19,195283457,126000,115.75,1549,1555,1540,2010,1085,1549,1549.87,4.40,0,11187,1563,1556,1543,1536,1523,1559,1539,1149,461,500,1140,1,1,229808457,3567,2.52,0.40,12,0.05,615.00,3860.00,1680,20241218,-7.62,1190,20240805,30.42,1664,-6.73,20250114,1462,6.16,20250205,1680,-7.62,20241218,1190,30.42,20240805,0.17,N,035890,500,1149 억,,10111124,N,N,0,N,00,N
20250219,130430,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1551,2,2,0.13,139269675,89916,82.60,1549,1555,1540,2010,1085,1549,1548.89,4.40,0,4611,1563,1556,1543,1536,1523,1559,1539,1149,461,500,1140,1,1,229808457,3564,2.52,0.40,12,0.04,615.00,3860.00,1680,20241218,-7.68,1190,20240805,30.34,1664,-6.79,20250114,1462,6.09,20250205,1680,-7.68,20241218,1190,30.34,20240805,0.17,N,035890,500,1149 억,,10111124,N,N,0,N,00,N
20250219,120430,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1552,3,2,0.19,93975597,60734,55.79,1549,1555,1540,2010,1085,1549,1547.33,4.40,0,456,1563,1556,1543,1536,1523,1559,1539,1149,461,500,1140,1,1,229808457,3567,2.52,0.40,12,0.03,615.00,3860.00,1680,20241218,-7.62,1190,20240805,30.42,1664,-6.73,20250114,1462,6.16,20250205,1680,-7.62,20241218,1190,30.42,20240805,0.17,N,035890,500,1149 억,,10111124,N,N,0,N,00,N
20250219,110431,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1553,4,2,0.26,85873896,55521,51.00,1549,1553,1540,2010,1085,1549,1546.69,4.40,0,434,1563,1556,1543,1536,1523,1559,1539,1149,461,500,1140,1,1,229808457,3569,2.53,0.40,12,0.02,615.00,3860.00,1680,20241218,-7.56,1190,20240805,30.50,1664,-6.67,20250114,1462,6.22,20250205,1680,-7.56,20241218,1190,30.50,20240805,0.17,N,035890,500,1149 억,,10111124,N,N,0,N,00,N
20250219,100430,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1550,1,2,0.06,58857683,38095,35.00,1549,1551,1540,2010,1085,1549,1545.02,4.40,0,-828,1563,1556,1543,1536,1523,1559,1539,1149,461,500,1140,1,1,229808457,3562,2.52,0.40,12,0.02,615.00,3860.00,1680,20241218,-7.74,1190,20240805,30.25,1664,-6.85,20250114,1462,6.02,20250205,1680,-7.74,20241218,1190,30.25,20240805,0.17,N,035890,500,1149 억,,10111124,N,N,0,N,00,N
20250219,090432,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1549,0,3,0.00,2163830,1397,1.28,1549,1549,1546,2010,1085,1549,1548.91,4.40,0,83,1563,1556,1543,1536,1523,1559,1539,1149,461,500,1140,1,1,229808457,3560,2.52,0.40,12,0.00,615.00,3860.00,1680,20241218,-7.80,1190,20240805,30.17,1664,-6.91,20250114,1462,5.95,20250205,1680,-7.80,20241218,1190,30.17,20240805,0.17,N,035890,500,1149 억,,10111124,N,N,0,N,00,N
20250218,160430,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1549,10,2,0.65,167580214,108698,87.33,1530,1550,1530,2000,1078,1539,1541.70,4.39,0,28293,1551,1545,1534,1528,1517,1548,1531,1149,461,500,1130,1,1,229808457,3560,2.52,0.40,12,0.05,615.00,3860.00,1680,20241218,-7.80,1190,20240805,30.17,1664,-6.91,20250114,1462,5.95,20250205,1680,-7.80,20241218,1190,30.17,20240805,0.17,N,035890,500,1149 억,,10082917,N,N,770,N,00,N
20250218,150430,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1545,6,2,0.39,152984955,99263,79.75,1530,1549,1530,2000,1078,1539,1541.21,4.39,0,25862,1551,1545,1534,1528,1517,1548,1531,1149,461,500,1130,1,1,229808457,3551,2.51,0.40,12,0.04,615.00,3860.00,1680,20241218,-8.04,1190,20240805,29.83,1664,-7.15,20250114,1462,5.68,20250205,1680,-8.04,20241218,1190,29.83,20240805,0.17,N,035890,500,1149 억,,10082917,N,N,770,N,00,N
20250218,140430,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1547,8,2,0.52,145877375,94670,76.06,1530,1549,1530,2000,1078,1539,1540.90,4.39,0,25927,1551,1545,1534,1528,1517,1548,1531,1149,461,500,1130,1,1,229808457,3555,2.52,0.40,12,0.04,615.00,3860.00,1680,20241218,-7.92,1190,20240805,30.00,1664,-7.03,20250114,1462,5.81,20250205,1680,-7.92,20241218,1190,30.00,20240805,0.17,N,035890,500,1149 억,,10082917,N,N,770,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 160431 55 60.00 KOSDAQ 건설 N N N Y 60 N 1552 3 2 0.19 251712510 162340 149.13 1549 1555 1540 2010 1085 1549 1550.53 4.40 0 11745 1563 1556 1543 1536 1523 1559 1539 1149 461 500 1140 1 1 229808457 3567 2.52 0.40 12 0.07 615.00 3860.00 1680 20241218 -7.62 1190 20240805 30.42 1664 -6.73 20250114 1462 6.16 20250205 1680 -7.62 20241218 1190 30.42 20240805 0.17 N 035890 500 1149 억 10111124 N N 30 N 00 N
3 20250219 150432 55 60.00 KOSDAQ 건설 N N N Y 60 N 1554 5 2 0.32 233906419 150868 138.59 1549 1555 1540 2010 1085 1549 1550.40 4.40 0 13081 1563 1556 1543 1536 1523 1559 1539 1149 461 500 1140 1 1 229808457 3571 2.53 0.40 12 0.07 615.00 3860.00 1680 20241218 -7.50 1190 20240805 30.59 1664 -6.61 20250114 1462 6.29 20250205 1680 -7.50 20241218 1190 30.59 20240805 0.17 N 035890 500 1149 억 10111124 N N 0 N 00 N
4 20250219 140430 55 60.00 KOSDAQ 건설 N N N Y 60 N 1552 3 2 0.19 195283457 126000 115.75 1549 1555 1540 2010 1085 1549 1549.87 4.40 0 11187 1563 1556 1543 1536 1523 1559 1539 1149 461 500 1140 1 1 229808457 3567 2.52 0.40 12 0.05 615.00 3860.00 1680 20241218 -7.62 1190 20240805 30.42 1664 -6.73 20250114 1462 6.16 20250205 1680 -7.62 20241218 1190 30.42 20240805 0.17 N 035890 500 1149 억 10111124 N N 0 N 00 N
5 20250219 130430 55 60.00 KOSDAQ 건설 N N N Y 60 N 1551 2 2 0.13 139269675 89916 82.60 1549 1555 1540 2010 1085 1549 1548.89 4.40 0 4611 1563 1556 1543 1536 1523 1559 1539 1149 461 500 1140 1 1 229808457 3564 2.52 0.40 12 0.04 615.00 3860.00 1680 20241218 -7.68 1190 20240805 30.34 1664 -6.79 20250114 1462 6.09 20250205 1680 -7.68 20241218 1190 30.34 20240805 0.17 N 035890 500 1149 억 10111124 N N 0 N 00 N
6 20250219 120430 55 60.00 KOSDAQ 건설 N N N Y 60 N 1552 3 2 0.19 93975597 60734 55.79 1549 1555 1540 2010 1085 1549 1547.33 4.40 0 456 1563 1556 1543 1536 1523 1559 1539 1149 461 500 1140 1 1 229808457 3567 2.52 0.40 12 0.03 615.00 3860.00 1680 20241218 -7.62 1190 20240805 30.42 1664 -6.73 20250114 1462 6.16 20250205 1680 -7.62 20241218 1190 30.42 20240805 0.17 N 035890 500 1149 억 10111124 N N 0 N 00 N
7 20250219 110431 55 60.00 KOSDAQ 건설 N N N Y 60 N 1553 4 2 0.26 85873896 55521 51.00 1549 1553 1540 2010 1085 1549 1546.69 4.40 0 434 1563 1556 1543 1536 1523 1559 1539 1149 461 500 1140 1 1 229808457 3569 2.53 0.40 12 0.02 615.00 3860.00 1680 20241218 -7.56 1190 20240805 30.50 1664 -6.67 20250114 1462 6.22 20250205 1680 -7.56 20241218 1190 30.50 20240805 0.17 N 035890 500 1149 억 10111124 N N 0 N 00 N
8 20250219 100430 55 60.00 KOSDAQ 건설 N N N Y 60 N 1550 1 2 0.06 58857683 38095 35.00 1549 1551 1540 2010 1085 1549 1545.02 4.40 0 -828 1563 1556 1543 1536 1523 1559 1539 1149 461 500 1140 1 1 229808457 3562 2.52 0.40 12 0.02 615.00 3860.00 1680 20241218 -7.74 1190 20240805 30.25 1664 -6.85 20250114 1462 6.02 20250205 1680 -7.74 20241218 1190 30.25 20240805 0.17 N 035890 500 1149 억 10111124 N N 0 N 00 N
9 20250219 090432 55 60.00 KOSDAQ 건설 N N N Y 60 N 1549 0 3 0.00 2163830 1397 1.28 1549 1549 1546 2010 1085 1549 1548.91 4.40 0 83 1563 1556 1543 1536 1523 1559 1539 1149 461 500 1140 1 1 229808457 3560 2.52 0.40 12 0.00 615.00 3860.00 1680 20241218 -7.80 1190 20240805 30.17 1664 -6.91 20250114 1462 5.95 20250205 1680 -7.80 20241218 1190 30.17 20240805 0.17 N 035890 500 1149 억 10111124 N N 0 N 00 N
10 20250218 160430 55 60.00 KOSDAQ 건설 N N N Y 60 N 1549 10 2 0.65 167580214 108698 87.33 1530 1550 1530 2000 1078 1539 1541.70 4.39 0 28293 1551 1545 1534 1528 1517 1548 1531 1149 461 500 1130 1 1 229808457 3560 2.52 0.40 12 0.05 615.00 3860.00 1680 20241218 -7.80 1190 20240805 30.17 1664 -6.91 20250114 1462 5.95 20250205 1680 -7.80 20241218 1190 30.17 20240805 0.17 N 035890 500 1149 억 10082917 N N 770 N 00 N
11 20250218 150430 55 60.00 KOSDAQ 건설 N N N Y 60 N 1545 6 2 0.39 152984955 99263 79.75 1530 1549 1530 2000 1078 1539 1541.21 4.39 0 25862 1551 1545 1534 1528 1517 1548 1531 1149 461 500 1130 1 1 229808457 3551 2.51 0.40 12 0.04 615.00 3860.00 1680 20241218 -8.04 1190 20240805 29.83 1664 -7.15 20250114 1462 5.68 20250205 1680 -8.04 20241218 1190 29.83 20240805 0.17 N 035890 500 1149 억 10082917 N N 770 N 00 N
12 20250218 140430 55 60.00 KOSDAQ 건설 N N N Y 60 N 1547 8 2 0.52 145877375 94670 76.06 1530 1549 1530 2000 1078 1539 1540.90 4.39 0 25927 1551 1545 1534 1528 1517 1548 1531 1149 461 500 1130 1 1 229808457 3555 2.52 0.40 12 0.04 615.00 3860.00 1680 20241218 -7.92 1190 20240805 30.00 1664 -7.03 20250114 1462 5.81 20250205 1680 -7.92 20241218 1190 30.00 20240805 0.17 N 035890 500 1149 억 10082917 N N 770 N 00 N