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
041590/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
20250219,160457,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N
20250219,150459,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N
20250219,140456,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N
20250219,130457,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N
20250219,120456,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N
20250219,110457,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N
20250219,100457,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N
20250219,090458,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N
20250218,160456,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N
20250218,150456,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N
20250218,140456,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,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 160457 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.54 0 0 789 789 789 789 789 789 789 735 236 500 0 1 1 146916475 1159 -2.77 3.05 12 0.00 -285.00 259.00 1375 20240314 -42.62 592 20240319 33.28 789 0.00 20250102 789 0.00 20250102 1375 -42.62 20240314 592 33.28 20240319 0.19 N 041590 500 734 억 2264284 N N 0 N 00 N
3 20250219 150459 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.54 0 0 789 789 789 789 789 789 789 735 236 500 0 1 1 146916475 1159 -2.77 3.05 12 0.00 -285.00 259.00 1375 20240314 -42.62 592 20240319 33.28 789 0.00 20250102 789 0.00 20250102 1375 -42.62 20240314 592 33.28 20240319 0.19 N 041590 500 734 억 2264284 N N 0 N 00 N
4 20250219 140456 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.54 0 0 789 789 789 789 789 789 789 735 236 500 0 1 1 146916475 1159 -2.77 3.05 12 0.00 -285.00 259.00 1375 20240314 -42.62 592 20240319 33.28 789 0.00 20250102 789 0.00 20250102 1375 -42.62 20240314 592 33.28 20240319 0.19 N 041590 500 734 억 2264284 N N 0 N 00 N
5 20250219 130457 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.54 0 0 789 789 789 789 789 789 789 735 236 500 0 1 1 146916475 1159 -2.77 3.05 12 0.00 -285.00 259.00 1375 20240314 -42.62 592 20240319 33.28 789 0.00 20250102 789 0.00 20250102 1375 -42.62 20240314 592 33.28 20240319 0.19 N 041590 500 734 억 2264284 N N 0 N 00 N
6 20250219 120456 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.54 0 0 789 789 789 789 789 789 789 735 236 500 0 1 1 146916475 1159 -2.77 3.05 12 0.00 -285.00 259.00 1375 20240314 -42.62 592 20240319 33.28 789 0.00 20250102 789 0.00 20250102 1375 -42.62 20240314 592 33.28 20240319 0.19 N 041590 500 734 억 2264284 N N 0 N 00 N
7 20250219 110457 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.54 0 0 789 789 789 789 789 789 789 735 236 500 0 1 1 146916475 1159 -2.77 3.05 12 0.00 -285.00 259.00 1375 20240314 -42.62 592 20240319 33.28 789 0.00 20250102 789 0.00 20250102 1375 -42.62 20240314 592 33.28 20240319 0.19 N 041590 500 734 억 2264284 N N 0 N 00 N
8 20250219 100457 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.54 0 0 789 789 789 789 789 789 789 735 236 500 0 1 1 146916475 1159 -2.77 3.05 12 0.00 -285.00 259.00 1375 20240314 -42.62 592 20240319 33.28 789 0.00 20250102 789 0.00 20250102 1375 -42.62 20240314 592 33.28 20240319 0.19 N 041590 500 734 억 2264284 N N 0 N 00 N
9 20250219 090458 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.54 0 0 789 789 789 789 789 789 789 735 236 500 0 1 1 146916475 1159 -2.77 3.05 12 0.00 -285.00 259.00 1375 20240314 -42.62 592 20240319 33.28 789 0.00 20250102 789 0.00 20250102 1375 -42.62 20240314 592 33.28 20240319 0.19 N 041590 500 734 억 2264284 N N 0 N 00 N
10 20250218 160456 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.54 0 0 789 789 789 789 789 789 789 735 236 500 0 1 1 146916475 1159 -2.77 3.05 12 0.00 -285.00 259.00 1375 20240314 -42.62 592 20240319 33.28 789 0.00 20250102 789 0.00 20250102 1375 -42.62 20240314 592 33.28 20240319 0.19 N 041590 500 734 억 2264284 N N 0 N 00 N
11 20250218 150456 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.54 0 0 789 789 789 789 789 789 789 735 236 500 0 1 1 146916475 1159 -2.77 3.05 12 0.00 -285.00 259.00 1375 20240314 -42.62 592 20240319 33.28 789 0.00 20250102 789 0.00 20250102 1375 -42.62 20240314 592 33.28 20240319 0.19 N 041590 500 734 억 2264284 N N 0 N 00 N
12 20250218 140456 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.54 0 0 789 789 789 789 789 789 789 735 236 500 0 1 1 146916475 1159 -2.77 3.05 12 0.00 -285.00 259.00 1375 20240314 -42.62 592 20240319 33.28 789 0.00 20250102 789 0.00 20250102 1375 -42.62 20240314 592 33.28 20240319 0.19 N 041590 500 734 억 2264284 N N 0 N 00 N