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
046940/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
20250219,160515,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2840,20,2,0.71,846919730,296844,261.40,2820,2900,2795,3665,1975,2820,2853.17,0.60,0,19741,2900,2860,2830,2790,2760,2880,2810,90,845,500,1800,5,1,18074350,513,34.63,0.50,12,1.64,82.00,5713.00,4090,20240731,-30.56,2050,20241209,38.54,3745,-24.17,20250120,2455,15.68,20250102,4090,-30.56,20240731,2050,38.54,20241209,2.90,N,046940,500,90 억,,108260,N,N,0,N,00,N
20250219,150516,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2865,45,2,1.60,797941795,279646,246.26,2820,2900,2795,3665,1975,2820,2853.40,0.60,0,23453,2900,2860,2830,2790,2760,2880,2810,90,845,500,1800,5,1,18074350,518,34.94,0.50,12,1.55,82.00,5713.00,4090,20240731,-29.95,2050,20241209,39.76,3745,-23.50,20250120,2455,16.70,20250102,4090,-29.95,20240731,2050,39.76,20241209,2.90,N,046940,500,90 억,,108260,N,N,0,N,00,N
20250219,140513,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2865,45,2,1.60,658860680,230952,203.38,2820,2900,2795,3665,1975,2820,2852.80,0.60,0,25147,2900,2860,2830,2790,2760,2880,2810,90,845,500,1800,5,1,18074350,518,34.94,0.50,12,1.28,82.00,5713.00,4090,20240731,-29.95,2050,20241209,39.76,3745,-23.50,20250120,2455,16.70,20250102,4090,-29.95,20240731,2050,39.76,20241209,2.90,N,046940,500,90 억,,108260,N,N,0,N,00,N
20250219,130514,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2870,50,2,1.77,610522715,214134,188.57,2820,2900,2795,3665,1975,2820,2851.12,0.60,0,25990,2900,2860,2830,2790,2760,2880,2810,90,845,500,1800,5,1,18074350,519,35.00,0.50,12,1.18,82.00,5713.00,4090,20240731,-29.83,2050,20241209,40.00,3745,-23.36,20250120,2455,16.90,20250102,4090,-29.83,20240731,2050,40.00,20241209,2.90,N,046940,500,90 억,,108260,N,N,0,N,00,N
20250219,120514,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2870,50,2,1.77,437622430,154030,135.64,2820,2895,2795,3665,1975,2820,2841.15,0.60,0,18913,2900,2860,2830,2790,2760,2880,2810,90,845,500,1800,5,1,18074350,519,35.00,0.50,12,0.85,82.00,5713.00,4090,20240731,-29.83,2050,20241209,40.00,3745,-23.36,20250120,2455,16.90,20250102,4090,-29.83,20240731,2050,40.00,20241209,2.90,N,046940,500,90 억,,108260,N,N,0,N,00,N
20250219,110515,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2825,5,2,0.18,233397045,82758,72.88,2820,2850,2795,3665,1975,2820,2820.24,0.60,0,1153,2900,2860,2830,2790,2760,2880,2810,90,845,500,1800,5,1,18074350,511,34.45,0.49,12,0.46,82.00,5713.00,4090,20240731,-30.93,2050,20241209,37.80,3745,-24.57,20250120,2455,15.07,20250102,4090,-30.93,20240731,2050,37.80,20241209,2.90,N,046940,500,90 억,,108260,N,N,0,N,00,N
20250219,100514,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2820,0,3,0.00,126535175,45010,39.64,2820,2850,2795,3665,1975,2820,2811.27,0.60,0,5533,2900,2860,2830,2790,2760,2880,2810,90,845,500,1800,5,1,18074350,510,34.39,0.49,12,0.25,82.00,5713.00,4090,20240731,-31.05,2050,20241209,37.56,3745,-24.70,20250120,2455,14.87,20250102,4090,-31.05,20240731,2050,37.56,20241209,2.90,N,046940,500,90 억,,108260,N,N,0,N,00,N
20250219,090516,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2820,0,3,0.00,8171785,2906,2.56,2820,2825,2805,3665,1975,2820,2812.04,0.60,0,-301,2900,2860,2830,2790,2760,2880,2810,90,845,500,1800,5,1,18074350,510,34.39,0.49,12,0.02,82.00,5713.00,4090,20240731,-31.05,2050,20241209,37.56,3745,-24.70,20250120,2455,14.87,20250102,4090,-31.05,20240731,2050,37.56,20241209,2.90,N,046940,500,90 억,,108260,N,N,0,N,00,N
20250218,160513,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2820,0,3,0.00,317888850,112531,84.28,2800,2870,2800,3665,1975,2820,2824.94,0.49,0,20437,2903,2861,2828,2786,2753,2845,2770,90,845,500,1800,5,1,18074350,510,34.39,0.49,12,0.62,82.00,5713.00,4090,20240731,-31.05,2050,20241209,37.56,3745,-24.70,20250120,2455,14.87,20250102,4090,-31.05,20240731,2050,37.56,20241209,2.94,N,046940,500,90 억,,87894,N,N,0,N,00,N
20250218,150514,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2820,0,3,0.00,284502500,100683,75.41,2800,2870,2800,3665,1975,2820,2825.73,0.49,0,17123,2903,2861,2828,2786,2753,2845,2770,90,845,500,1800,5,1,18074350,510,34.39,0.49,12,0.56,82.00,5713.00,4090,20240731,-31.05,2050,20241209,37.56,3745,-24.70,20250120,2455,14.87,20250102,4090,-31.05,20240731,2050,37.56,20241209,2.94,N,046940,500,90 억,,87894,N,N,0,N,00,N
20250218,140514,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2835,15,2,0.53,183197010,64619,48.40,2800,2870,2800,3665,1975,2820,2835.03,0.49,0,12650,2903,2861,2828,2786,2753,2845,2770,90,845,500,1800,5,1,18074350,512,34.57,0.50,12,0.36,82.00,5713.00,4090,20240731,-30.68,2050,20241209,38.29,3745,-24.30,20250120,2455,15.48,20250102,4090,-30.68,20240731,2050,38.29,20241209,2.94,N,046940,500,90 억,,87894,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 160515 57 100.00 KOSDAQ 건설 N N N N N 2840 20 2 0.71 846919730 296844 261.40 2820 2900 2795 3665 1975 2820 2853.17 0.60 0 19741 2900 2860 2830 2790 2760 2880 2810 90 845 500 1800 5 1 18074350 513 34.63 0.50 12 1.64 82.00 5713.00 4090 20240731 -30.56 2050 20241209 38.54 3745 -24.17 20250120 2455 15.68 20250102 4090 -30.56 20240731 2050 38.54 20241209 2.90 N 046940 500 90 억 108260 N N 0 N 00 N
3 20250219 150516 57 100.00 KOSDAQ 건설 N N N N N 2865 45 2 1.60 797941795 279646 246.26 2820 2900 2795 3665 1975 2820 2853.40 0.60 0 23453 2900 2860 2830 2790 2760 2880 2810 90 845 500 1800 5 1 18074350 518 34.94 0.50 12 1.55 82.00 5713.00 4090 20240731 -29.95 2050 20241209 39.76 3745 -23.50 20250120 2455 16.70 20250102 4090 -29.95 20240731 2050 39.76 20241209 2.90 N 046940 500 90 억 108260 N N 0 N 00 N
4 20250219 140513 57 100.00 KOSDAQ 건설 N N N N N 2865 45 2 1.60 658860680 230952 203.38 2820 2900 2795 3665 1975 2820 2852.80 0.60 0 25147 2900 2860 2830 2790 2760 2880 2810 90 845 500 1800 5 1 18074350 518 34.94 0.50 12 1.28 82.00 5713.00 4090 20240731 -29.95 2050 20241209 39.76 3745 -23.50 20250120 2455 16.70 20250102 4090 -29.95 20240731 2050 39.76 20241209 2.90 N 046940 500 90 억 108260 N N 0 N 00 N
5 20250219 130514 57 100.00 KOSDAQ 건설 N N N N N 2870 50 2 1.77 610522715 214134 188.57 2820 2900 2795 3665 1975 2820 2851.12 0.60 0 25990 2900 2860 2830 2790 2760 2880 2810 90 845 500 1800 5 1 18074350 519 35.00 0.50 12 1.18 82.00 5713.00 4090 20240731 -29.83 2050 20241209 40.00 3745 -23.36 20250120 2455 16.90 20250102 4090 -29.83 20240731 2050 40.00 20241209 2.90 N 046940 500 90 억 108260 N N 0 N 00 N
6 20250219 120514 57 100.00 KOSDAQ 건설 N N N N N 2870 50 2 1.77 437622430 154030 135.64 2820 2895 2795 3665 1975 2820 2841.15 0.60 0 18913 2900 2860 2830 2790 2760 2880 2810 90 845 500 1800 5 1 18074350 519 35.00 0.50 12 0.85 82.00 5713.00 4090 20240731 -29.83 2050 20241209 40.00 3745 -23.36 20250120 2455 16.90 20250102 4090 -29.83 20240731 2050 40.00 20241209 2.90 N 046940 500 90 억 108260 N N 0 N 00 N
7 20250219 110515 57 100.00 KOSDAQ 건설 N N N N N 2825 5 2 0.18 233397045 82758 72.88 2820 2850 2795 3665 1975 2820 2820.24 0.60 0 1153 2900 2860 2830 2790 2760 2880 2810 90 845 500 1800 5 1 18074350 511 34.45 0.49 12 0.46 82.00 5713.00 4090 20240731 -30.93 2050 20241209 37.80 3745 -24.57 20250120 2455 15.07 20250102 4090 -30.93 20240731 2050 37.80 20241209 2.90 N 046940 500 90 억 108260 N N 0 N 00 N
8 20250219 100514 57 100.00 KOSDAQ 건설 N N N N N 2820 0 3 0.00 126535175 45010 39.64 2820 2850 2795 3665 1975 2820 2811.27 0.60 0 5533 2900 2860 2830 2790 2760 2880 2810 90 845 500 1800 5 1 18074350 510 34.39 0.49 12 0.25 82.00 5713.00 4090 20240731 -31.05 2050 20241209 37.56 3745 -24.70 20250120 2455 14.87 20250102 4090 -31.05 20240731 2050 37.56 20241209 2.90 N 046940 500 90 억 108260 N N 0 N 00 N
9 20250219 090516 57 100.00 KOSDAQ 건설 N N N N N 2820 0 3 0.00 8171785 2906 2.56 2820 2825 2805 3665 1975 2820 2812.04 0.60 0 -301 2900 2860 2830 2790 2760 2880 2810 90 845 500 1800 5 1 18074350 510 34.39 0.49 12 0.02 82.00 5713.00 4090 20240731 -31.05 2050 20241209 37.56 3745 -24.70 20250120 2455 14.87 20250102 4090 -31.05 20240731 2050 37.56 20241209 2.90 N 046940 500 90 억 108260 N N 0 N 00 N
10 20250218 160513 57 100.00 KOSDAQ 건설 N N N N N 2820 0 3 0.00 317888850 112531 84.28 2800 2870 2800 3665 1975 2820 2824.94 0.49 0 20437 2903 2861 2828 2786 2753 2845 2770 90 845 500 1800 5 1 18074350 510 34.39 0.49 12 0.62 82.00 5713.00 4090 20240731 -31.05 2050 20241209 37.56 3745 -24.70 20250120 2455 14.87 20250102 4090 -31.05 20240731 2050 37.56 20241209 2.94 N 046940 500 90 억 87894 N N 0 N 00 N
11 20250218 150514 57 100.00 KOSDAQ 건설 N N N N N 2820 0 3 0.00 284502500 100683 75.41 2800 2870 2800 3665 1975 2820 2825.73 0.49 0 17123 2903 2861 2828 2786 2753 2845 2770 90 845 500 1800 5 1 18074350 510 34.39 0.49 12 0.56 82.00 5713.00 4090 20240731 -31.05 2050 20241209 37.56 3745 -24.70 20250120 2455 14.87 20250102 4090 -31.05 20240731 2050 37.56 20241209 2.94 N 046940 500 90 억 87894 N N 0 N 00 N
12 20250218 140514 57 100.00 KOSDAQ 건설 N N N N N 2835 15 2 0.53 183197010 64619 48.40 2800 2870 2800 3665 1975 2820 2835.03 0.49 0 12650 2903 2861 2828 2786 2753 2845 2770 90 845 500 1800 5 1 18074350 512 34.57 0.50 12 0.36 82.00 5713.00 4090 20240731 -30.68 2050 20241209 38.29 3745 -24.30 20250120 2455 15.48 20250102 4090 -30.68 20240731 2050 38.29 20241209 2.94 N 046940 500 90 억 87894 N N 0 N 00 N