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
044180/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
20250219,160507,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,436,2,2,0.46,50224793,115311,155.32,434,442,430,564,304,434,435.56,1.33,0,-4654,455,444,439,428,423,442,426,134,130,500,260,1,1,26717799,116,-3.03,0.36,12,0.43,-144.00,1219.00,898,20240306,-51.45,382,20241205,14.14,698,-37.54,20250102,419,4.06,20250211,898,-51.45,20240306,382,14.14,20241205,0.00,N,044180,500,133 억,,356638,N,N,0,N,00,N
20250219,150509,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,436,2,2,0.46,48179547,110615,148.99,434,442,430,564,304,434,435.56,1.33,0,-4444,455,444,439,428,423,442,426,134,130,500,260,1,1,26717799,116,-3.03,0.36,12,0.41,-144.00,1219.00,898,20240306,-51.45,382,20241205,14.14,698,-37.54,20250102,419,4.06,20250211,898,-51.45,20240306,382,14.14,20241205,0.00,N,044180,500,133 억,,356638,N,N,0,N,00,N
20250219,140506,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,436,2,2,0.46,46603298,106999,144.12,434,442,430,564,304,434,435.55,1.33,0,-3676,455,444,439,428,423,442,426,134,130,500,260,1,1,26717799,116,-3.03,0.36,12,0.40,-144.00,1219.00,898,20240306,-51.45,382,20241205,14.14,698,-37.54,20250102,419,4.06,20250211,898,-51.45,20240306,382,14.14,20241205,0.00,N,044180,500,133 억,,356638,N,N,0,N,00,N
20250219,130507,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,434,0,3,0.00,40720062,93572,126.04,434,442,430,564,304,434,435.17,1.33,0,-2676,455,444,439,428,423,442,426,134,130,500,260,1,1,26717799,116,-3.01,0.36,12,0.35,-144.00,1219.00,898,20240306,-51.67,382,20241205,13.61,698,-37.82,20250102,419,3.58,20250211,898,-51.67,20240306,382,13.61,20241205,0.00,N,044180,500,133 억,,356638,N,N,0,N,00,N
20250219,120506,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,437,3,2,0.69,30633874,70270,94.65,434,442,431,564,304,434,435.95,1.33,0,-3886,455,444,439,428,423,442,426,134,130,500,260,1,1,26717799,117,-3.03,0.36,12,0.26,-144.00,1219.00,898,20240306,-51.34,382,20241205,14.40,698,-37.39,20250102,419,4.30,20250211,898,-51.34,20240306,382,14.40,20241205,0.00,N,044180,500,133 억,,356638,N,N,0,N,00,N
20250219,110507,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,441,7,2,1.61,17435089,40020,53.91,434,442,431,564,304,434,435.66,1.33,0,-4010,455,444,439,428,423,442,426,134,130,500,260,1,1,26717799,118,-3.06,0.36,12,0.15,-144.00,1219.00,898,20240306,-50.89,382,20241205,15.45,698,-36.82,20250102,419,5.25,20250211,898,-50.89,20240306,382,15.45,20241205,0.00,N,044180,500,133 억,,356638,N,N,0,N,00,N
20250219,100507,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,438,4,2,0.92,14218180,32695,44.04,434,442,431,564,304,434,434.87,1.33,0,-3510,455,444,439,428,423,442,426,134,130,500,260,1,1,26717799,117,-3.04,0.36,12,0.12,-144.00,1219.00,898,20240306,-51.22,382,20241205,14.66,698,-37.25,20250102,419,4.53,20250211,898,-51.22,20240306,382,14.66,20241205,0.00,N,044180,500,133 억,,356638,N,N,0,N,00,N
20250219,090508,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,442,8,2,1.84,3150372,7263,9.78,434,442,431,564,304,434,433.76,1.33,0,-1402,455,444,439,428,423,442,426,134,130,500,260,1,1,26717799,118,-3.07,0.36,12,0.03,-144.00,1219.00,898,20240306,-50.78,382,20241205,15.71,698,-36.68,20250102,419,5.49,20250211,898,-50.78,20240306,382,15.71,20241205,0.00,N,044180,500,133 억,,356638,N,N,0,N,00,N
20250218,160506,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,434,0,3,0.00,32299880,74147,68.50,436,450,434,564,304,434,435.62,1.37,0,-10551,446,439,436,429,426,438,428,134,130,500,260,1,1,26717799,116,-3.01,0.36,12,0.28,-144.00,1219.00,898,20240306,-51.67,382,20241205,13.61,698,-37.82,20250102,419,3.58,20250211,898,-51.67,20240306,382,13.61,20241205,0.00,N,044180,500,133 억,,367189,N,N,0,N,00,N
20250218,150506,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,437,3,2,0.69,29655264,68073,62.89,436,450,434,564,304,434,435.64,1.37,0,-10086,446,439,436,429,426,438,428,134,130,500,260,1,1,26717799,117,-3.03,0.36,12,0.25,-144.00,1219.00,898,20240306,-51.34,382,20241205,14.40,698,-37.39,20250102,419,4.30,20250211,898,-51.34,20240306,382,14.40,20241205,0.00,N,044180,500,133 억,,367189,N,N,0,N,00,N
20250218,140506,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,435,1,2,0.23,28268932,64895,59.95,436,450,434,564,304,434,435.61,1.37,0,-10513,446,439,436,429,426,438,428,134,130,500,260,1,1,26717799,116,-3.02,0.36,12,0.24,-144.00,1219.00,898,20240306,-51.56,382,20241205,13.87,698,-37.68,20250102,419,3.82,20250211,898,-51.56,20240306,382,13.87,20241205,0.00,N,044180,500,133 억,,367189,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 160507 57 100.00 KOSDAQ 건설 N N N N N 436 2 2 0.46 50224793 115311 155.32 434 442 430 564 304 434 435.56 1.33 0 -4654 455 444 439 428 423 442 426 134 130 500 260 1 1 26717799 116 -3.03 0.36 12 0.43 -144.00 1219.00 898 20240306 -51.45 382 20241205 14.14 698 -37.54 20250102 419 4.06 20250211 898 -51.45 20240306 382 14.14 20241205 0.00 N 044180 500 133 억 356638 N N 0 N 00 N
3 20250219 150509 57 100.00 KOSDAQ 건설 N N N N N 436 2 2 0.46 48179547 110615 148.99 434 442 430 564 304 434 435.56 1.33 0 -4444 455 444 439 428 423 442 426 134 130 500 260 1 1 26717799 116 -3.03 0.36 12 0.41 -144.00 1219.00 898 20240306 -51.45 382 20241205 14.14 698 -37.54 20250102 419 4.06 20250211 898 -51.45 20240306 382 14.14 20241205 0.00 N 044180 500 133 억 356638 N N 0 N 00 N
4 20250219 140506 57 100.00 KOSDAQ 건설 N N N N N 436 2 2 0.46 46603298 106999 144.12 434 442 430 564 304 434 435.55 1.33 0 -3676 455 444 439 428 423 442 426 134 130 500 260 1 1 26717799 116 -3.03 0.36 12 0.40 -144.00 1219.00 898 20240306 -51.45 382 20241205 14.14 698 -37.54 20250102 419 4.06 20250211 898 -51.45 20240306 382 14.14 20241205 0.00 N 044180 500 133 억 356638 N N 0 N 00 N
5 20250219 130507 57 100.00 KOSDAQ 건설 N N N N N 434 0 3 0.00 40720062 93572 126.04 434 442 430 564 304 434 435.17 1.33 0 -2676 455 444 439 428 423 442 426 134 130 500 260 1 1 26717799 116 -3.01 0.36 12 0.35 -144.00 1219.00 898 20240306 -51.67 382 20241205 13.61 698 -37.82 20250102 419 3.58 20250211 898 -51.67 20240306 382 13.61 20241205 0.00 N 044180 500 133 억 356638 N N 0 N 00 N
6 20250219 120506 57 100.00 KOSDAQ 건설 N N N N N 437 3 2 0.69 30633874 70270 94.65 434 442 431 564 304 434 435.95 1.33 0 -3886 455 444 439 428 423 442 426 134 130 500 260 1 1 26717799 117 -3.03 0.36 12 0.26 -144.00 1219.00 898 20240306 -51.34 382 20241205 14.40 698 -37.39 20250102 419 4.30 20250211 898 -51.34 20240306 382 14.40 20241205 0.00 N 044180 500 133 억 356638 N N 0 N 00 N
7 20250219 110507 57 100.00 KOSDAQ 건설 N N N N N 441 7 2 1.61 17435089 40020 53.91 434 442 431 564 304 434 435.66 1.33 0 -4010 455 444 439 428 423 442 426 134 130 500 260 1 1 26717799 118 -3.06 0.36 12 0.15 -144.00 1219.00 898 20240306 -50.89 382 20241205 15.45 698 -36.82 20250102 419 5.25 20250211 898 -50.89 20240306 382 15.45 20241205 0.00 N 044180 500 133 억 356638 N N 0 N 00 N
8 20250219 100507 57 100.00 KOSDAQ 건설 N N N N N 438 4 2 0.92 14218180 32695 44.04 434 442 431 564 304 434 434.87 1.33 0 -3510 455 444 439 428 423 442 426 134 130 500 260 1 1 26717799 117 -3.04 0.36 12 0.12 -144.00 1219.00 898 20240306 -51.22 382 20241205 14.66 698 -37.25 20250102 419 4.53 20250211 898 -51.22 20240306 382 14.66 20241205 0.00 N 044180 500 133 억 356638 N N 0 N 00 N
9 20250219 090508 57 100.00 KOSDAQ 건설 N N N N N 442 8 2 1.84 3150372 7263 9.78 434 442 431 564 304 434 433.76 1.33 0 -1402 455 444 439 428 423 442 426 134 130 500 260 1 1 26717799 118 -3.07 0.36 12 0.03 -144.00 1219.00 898 20240306 -50.78 382 20241205 15.71 698 -36.68 20250102 419 5.49 20250211 898 -50.78 20240306 382 15.71 20241205 0.00 N 044180 500 133 억 356638 N N 0 N 00 N
10 20250218 160506 57 100.00 KOSDAQ 건설 N N N N N 434 0 3 0.00 32299880 74147 68.50 436 450 434 564 304 434 435.62 1.37 0 -10551 446 439 436 429 426 438 428 134 130 500 260 1 1 26717799 116 -3.01 0.36 12 0.28 -144.00 1219.00 898 20240306 -51.67 382 20241205 13.61 698 -37.82 20250102 419 3.58 20250211 898 -51.67 20240306 382 13.61 20241205 0.00 N 044180 500 133 억 367189 N N 0 N 00 N
11 20250218 150506 57 100.00 KOSDAQ 건설 N N N N N 437 3 2 0.69 29655264 68073 62.89 436 450 434 564 304 434 435.64 1.37 0 -10086 446 439 436 429 426 438 428 134 130 500 260 1 1 26717799 117 -3.03 0.36 12 0.25 -144.00 1219.00 898 20240306 -51.34 382 20241205 14.40 698 -37.39 20250102 419 4.30 20250211 898 -51.34 20240306 382 14.40 20241205 0.00 N 044180 500 133 억 367189 N N 0 N 00 N
12 20250218 140506 57 100.00 KOSDAQ 건설 N N N N N 435 1 2 0.23 28268932 64895 59.95 436 450 434 564 304 434 435.61 1.37 0 -10513 446 439 436 429 426 438 428 134 130 500 260 1 1 26717799 116 -3.02 0.36 12 0.24 -144.00 1219.00 898 20240306 -51.56 382 20241205 13.87 698 -37.68 20250102 419 3.82 20250211 898 -51.56 20240306 382 13.87 20241205 0.00 N 044180 500 133 억 367189 N N 0 N 00 N