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
042940/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
20250219,160503,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3985,125,2,3.24,37182200,9300,65.29,3870,4200,3870,5010,2705,3860,3998.10,0.00,0,3,3983,3921,3883,3821,3783,3952,3852,199,1150,5000,2310,5,1,3981814,159,0.36,0.13,12,0.23,11033.00,30628.00,18500,20240315,-78.46,3700,20250217,7.70,5060,-21.25,20250114,3700,7.70,20250217,7460,-46.58,20241126,359,1010.03,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250219,150504,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4000,140,2,3.63,36595665,9153,64.25,3870,4200,3870,5010,2705,3860,3998.22,0.00,0,-1,3983,3921,3883,3821,3783,3952,3852,199,1150,5000,2310,5,1,3981814,159,0.36,0.13,12,0.23,11033.00,30628.00,18500,20240315,-78.38,3700,20250217,8.11,5060,-20.95,20250114,3700,8.11,20250217,7460,-46.38,20241126,359,1014.21,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250219,140501,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4000,140,2,3.63,36415670,9108,63.94,3870,4200,3870,5010,2705,3860,3998.21,0.00,0,-1,3983,3921,3883,3821,3783,3952,3852,199,1150,5000,2310,5,1,3981814,159,0.36,0.13,12,0.23,11033.00,30628.00,18500,20240315,-78.38,3700,20250217,8.11,5060,-20.95,20250114,3700,8.11,20250217,7460,-46.38,20241126,359,1014.21,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250219,130502,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3955,95,2,2.46,33063180,8265,58.02,3870,4200,3870,5010,2705,3860,4000.38,0.00,0,54,3983,3921,3883,3821,3783,3952,3852,199,1150,5000,2310,5,1,3981814,157,0.36,0.13,12,0.21,11033.00,30628.00,18500,20240315,-78.62,3700,20250217,6.89,5060,-21.84,20250114,3700,6.89,20250217,7460,-46.98,20241126,359,1001.67,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250219,120502,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3995,135,2,3.50,32908600,8226,57.75,3870,4200,3870,5010,2705,3860,4000.56,0.00,0,67,3983,3921,3883,3821,3783,3952,3852,199,1150,5000,2310,5,1,3981814,159,0.36,0.13,12,0.21,11033.00,30628.00,18500,20240315,-78.41,3700,20250217,7.97,5060,-21.05,20250114,3700,7.97,20250217,7460,-46.45,20241126,359,1012.81,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250219,110503,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4020,160,2,4.15,31540250,7881,55.32,3870,4200,3870,5010,2705,3860,4002.06,0.00,0,76,3983,3921,3883,3821,3783,3952,3852,199,1150,5000,2310,5,1,3981814,160,0.36,0.13,12,0.20,11033.00,30628.00,18500,20240315,-78.27,3700,20250217,8.65,5060,-20.55,20250114,3700,8.65,20250217,7460,-46.11,20241126,359,1019.78,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250219,100502,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3995,135,2,3.50,26842300,6710,47.10,3870,4200,3870,5010,2705,3860,4000.34,0.00,0,6,3983,3921,3883,3821,3783,3952,3852,199,1150,5000,2310,5,1,3981814,159,0.36,0.13,12,0.17,11033.00,30628.00,18500,20240315,-78.41,3700,20250217,7.97,5060,-21.05,20250114,3700,7.97,20250217,7460,-46.45,20241126,359,1012.81,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250219,090504,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3945,85,2,2.20,2775015,713,5.01,3870,3945,3870,5010,2705,3860,3892.03,0.00,0,209,3983,3921,3883,3821,3783,3952,3852,199,1150,5000,2310,5,1,3981814,157,0.36,0.13,12,0.02,11033.00,30628.00,18500,20240315,-78.68,3700,20250217,6.62,5060,-22.04,20250114,3700,6.62,20250217,7460,-47.12,20241126,359,998.89,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250218,160501,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3860,15,2,0.39,53477610,13844,47.08,3845,3945,3845,4995,2695,3845,3862.87,0.00,0,1260,4261,4052,3876,3667,3491,3965,3580,199,1150,5000,2300,5,1,3981814,154,0.35,0.13,12,0.35,11033.00,30628.00,18500,20240315,-79.14,3700,20250217,4.32,5060,-23.72,20250114,3700,4.32,20250217,7460,-48.26,20241126,359,975.21,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250218,150502,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3855,10,2,0.26,47373470,12262,41.70,3845,3945,3845,4995,2695,3845,3863.44,0.00,0,1642,4261,4052,3876,3667,3491,3965,3580,199,1150,5000,2300,5,1,3981814,153,0.35,0.13,12,0.31,11033.00,30628.00,18500,20240315,-79.16,3700,20250217,4.19,5060,-23.81,20250114,3700,4.19,20250217,7460,-48.32,20241126,359,973.82,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250218,140502,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3860,15,2,0.39,44626780,11550,39.28,3845,3945,3845,4995,2695,3845,3863.79,0.00,0,1576,4261,4052,3876,3667,3491,3965,3580,199,1150,5000,2300,5,1,3981814,154,0.35,0.13,12,0.29,11033.00,30628.00,18500,20240315,-79.14,3700,20250217,4.32,5060,-23.72,20250114,3700,4.32,20250217,7460,-48.26,20241126,359,975.21,20240313,0.00,N,042940,5000,199 억,,0,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 160503 57 100.00 KOSDAQ 건설 N N N N N 3985 125 2 3.24 37182200 9300 65.29 3870 4200 3870 5010 2705 3860 3998.10 0.00 0 3 3983 3921 3883 3821 3783 3952 3852 199 1150 5000 2310 5 1 3981814 159 0.36 0.13 12 0.23 11033.00 30628.00 18500 20240315 -78.46 3700 20250217 7.70 5060 -21.25 20250114 3700 7.70 20250217 7460 -46.58 20241126 359 1010.03 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
3 20250219 150504 57 100.00 KOSDAQ 건설 N N N N N 4000 140 2 3.63 36595665 9153 64.25 3870 4200 3870 5010 2705 3860 3998.22 0.00 0 -1 3983 3921 3883 3821 3783 3952 3852 199 1150 5000 2310 5 1 3981814 159 0.36 0.13 12 0.23 11033.00 30628.00 18500 20240315 -78.38 3700 20250217 8.11 5060 -20.95 20250114 3700 8.11 20250217 7460 -46.38 20241126 359 1014.21 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
4 20250219 140501 57 100.00 KOSDAQ 건설 N N N N N 4000 140 2 3.63 36415670 9108 63.94 3870 4200 3870 5010 2705 3860 3998.21 0.00 0 -1 3983 3921 3883 3821 3783 3952 3852 199 1150 5000 2310 5 1 3981814 159 0.36 0.13 12 0.23 11033.00 30628.00 18500 20240315 -78.38 3700 20250217 8.11 5060 -20.95 20250114 3700 8.11 20250217 7460 -46.38 20241126 359 1014.21 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
5 20250219 130502 57 100.00 KOSDAQ 건설 N N N N N 3955 95 2 2.46 33063180 8265 58.02 3870 4200 3870 5010 2705 3860 4000.38 0.00 0 54 3983 3921 3883 3821 3783 3952 3852 199 1150 5000 2310 5 1 3981814 157 0.36 0.13 12 0.21 11033.00 30628.00 18500 20240315 -78.62 3700 20250217 6.89 5060 -21.84 20250114 3700 6.89 20250217 7460 -46.98 20241126 359 1001.67 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
6 20250219 120502 57 100.00 KOSDAQ 건설 N N N N N 3995 135 2 3.50 32908600 8226 57.75 3870 4200 3870 5010 2705 3860 4000.56 0.00 0 67 3983 3921 3883 3821 3783 3952 3852 199 1150 5000 2310 5 1 3981814 159 0.36 0.13 12 0.21 11033.00 30628.00 18500 20240315 -78.41 3700 20250217 7.97 5060 -21.05 20250114 3700 7.97 20250217 7460 -46.45 20241126 359 1012.81 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
7 20250219 110503 57 100.00 KOSDAQ 건설 N N N N N 4020 160 2 4.15 31540250 7881 55.32 3870 4200 3870 5010 2705 3860 4002.06 0.00 0 76 3983 3921 3883 3821 3783 3952 3852 199 1150 5000 2310 5 1 3981814 160 0.36 0.13 12 0.20 11033.00 30628.00 18500 20240315 -78.27 3700 20250217 8.65 5060 -20.55 20250114 3700 8.65 20250217 7460 -46.11 20241126 359 1019.78 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
8 20250219 100502 57 100.00 KOSDAQ 건설 N N N N N 3995 135 2 3.50 26842300 6710 47.10 3870 4200 3870 5010 2705 3860 4000.34 0.00 0 6 3983 3921 3883 3821 3783 3952 3852 199 1150 5000 2310 5 1 3981814 159 0.36 0.13 12 0.17 11033.00 30628.00 18500 20240315 -78.41 3700 20250217 7.97 5060 -21.05 20250114 3700 7.97 20250217 7460 -46.45 20241126 359 1012.81 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
9 20250219 090504 57 100.00 KOSDAQ 건설 N N N N N 3945 85 2 2.20 2775015 713 5.01 3870 3945 3870 5010 2705 3860 3892.03 0.00 0 209 3983 3921 3883 3821 3783 3952 3852 199 1150 5000 2310 5 1 3981814 157 0.36 0.13 12 0.02 11033.00 30628.00 18500 20240315 -78.68 3700 20250217 6.62 5060 -22.04 20250114 3700 6.62 20250217 7460 -47.12 20241126 359 998.89 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
10 20250218 160501 57 100.00 KOSDAQ 건설 N N N N N 3860 15 2 0.39 53477610 13844 47.08 3845 3945 3845 4995 2695 3845 3862.87 0.00 0 1260 4261 4052 3876 3667 3491 3965 3580 199 1150 5000 2300 5 1 3981814 154 0.35 0.13 12 0.35 11033.00 30628.00 18500 20240315 -79.14 3700 20250217 4.32 5060 -23.72 20250114 3700 4.32 20250217 7460 -48.26 20241126 359 975.21 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
11 20250218 150502 57 100.00 KOSDAQ 건설 N N N N N 3855 10 2 0.26 47373470 12262 41.70 3845 3945 3845 4995 2695 3845 3863.44 0.00 0 1642 4261 4052 3876 3667 3491 3965 3580 199 1150 5000 2300 5 1 3981814 153 0.35 0.13 12 0.31 11033.00 30628.00 18500 20240315 -79.16 3700 20250217 4.19 5060 -23.81 20250114 3700 4.19 20250217 7460 -48.32 20241126 359 973.82 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
12 20250218 140502 57 100.00 KOSDAQ 건설 N N N N N 3860 15 2 0.39 44626780 11550 39.28 3845 3945 3845 4995 2695 3845 3863.79 0.00 0 1576 4261 4052 3876 3667 3491 3965 3580 199 1150 5000 2300 5 1 3981814 154 0.35 0.13 12 0.29 11033.00 30628.00 18500 20240315 -79.14 3700 20250217 4.32 5060 -23.72 20250114 3700 4.32 20250217 7460 -48.26 20241126 359 975.21 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N