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
091590/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
20250219,160723,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3960,60,2,1.54,33276875,8433,174.27,3900,3970,3885,5070,2730,3900,3946.02,1.09,0,-580,3946,3922,3876,3852,3806,3935,3865,59,1170,500,2800,5,1,11740000,465,-3.94,0.30,12,0.07,-1005.00,13091.00,6550,20240213,-39.54,3640,20240806,8.79,4125,-4.00,20250107,3740,5.88,20250203,6180,-35.92,20240220,3640,8.79,20240806,0.61,N,091590,500,58 억,,128133,N,N,0,N,00,N
20250219,150725,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3960,60,2,1.54,28707195,7279,150.42,3900,3970,3885,5070,2730,3900,3943.84,1.09,0,-552,3946,3922,3876,3852,3806,3935,3865,59,1170,500,2800,5,1,11740000,465,-3.94,0.30,12,0.06,-1005.00,13091.00,6550,20240213,-39.54,3640,20240806,8.79,4125,-4.00,20250107,3740,5.88,20250203,6180,-35.92,20240220,3640,8.79,20240806,0.61,N,091590,500,58 억,,128133,N,N,0,N,00,N
20250219,140722,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3950,50,2,1.28,17553185,4457,92.11,3900,3970,3885,5070,2730,3900,3938.34,1.09,0,-586,3946,3922,3876,3852,3806,3935,3865,59,1170,500,2800,5,1,11740000,464,-3.93,0.30,12,0.04,-1005.00,13091.00,6550,20240213,-39.69,3640,20240806,8.52,4125,-4.24,20250107,3740,5.61,20250203,6180,-36.08,20240220,3640,8.52,20240806,0.61,N,091590,500,58 억,,128133,N,N,0,N,00,N
20250219,130723,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3955,55,2,1.41,12646735,3206,66.25,3900,3970,3885,5070,2730,3900,3944.71,1.09,0,-586,3946,3922,3876,3852,3806,3935,3865,59,1170,500,2800,5,1,11740000,464,-3.94,0.30,12,0.03,-1005.00,13091.00,6550,20240213,-39.62,3640,20240806,8.65,4125,-4.12,20250107,3740,5.75,20250203,6180,-36.00,20240220,3640,8.65,20240806,0.61,N,091590,500,58 억,,128133,N,N,0,N,00,N
20250219,120722,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3950,50,2,1.28,12492510,3167,65.45,3900,3970,3885,5070,2730,3900,3944.59,1.09,0,-586,3946,3922,3876,3852,3806,3935,3865,59,1170,500,2800,5,1,11740000,464,-3.93,0.30,12,0.03,-1005.00,13091.00,6550,20240213,-39.69,3640,20240806,8.52,4125,-4.24,20250107,3740,5.61,20250203,6180,-36.08,20240220,3640,8.52,20240806,0.61,N,091590,500,58 억,,128133,N,N,0,N,00,N
20250219,110723,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3950,50,2,1.28,10430640,2645,54.66,3900,3970,3885,5070,2730,3900,3943.53,1.09,0,-586,3946,3922,3876,3852,3806,3935,3865,59,1170,500,2800,5,1,11740000,464,-3.93,0.30,12,0.02,-1005.00,13091.00,6550,20240213,-39.69,3640,20240806,8.52,4125,-4.24,20250107,3740,5.61,20250203,6180,-36.08,20240220,3640,8.52,20240806,0.61,N,091590,500,58 억,,128133,N,N,0,N,00,N
20250219,100723,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3950,50,2,1.28,7889700,1999,41.31,3900,3970,3885,5070,2730,3900,3946.82,1.09,0,-586,3946,3922,3876,3852,3806,3935,3865,59,1170,500,2800,5,1,11740000,464,-3.93,0.30,12,0.02,-1005.00,13091.00,6550,20240213,-39.69,3640,20240806,8.52,4125,-4.24,20250107,3740,5.61,20250203,6180,-36.08,20240220,3640,8.52,20240806,0.61,N,091590,500,58 억,,128133,N,N,0,N,00,N
20250219,090724,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3965,65,2,1.67,4365015,1106,22.86,3900,3970,3885,5070,2730,3900,3946.67,1.09,0,-307,3946,3922,3876,3852,3806,3935,3865,59,1170,500,2800,5,1,11740000,465,-3.95,0.30,12,0.01,-1005.00,13091.00,6550,20240213,-39.47,3640,20240806,8.93,4125,-3.88,20250107,3740,6.02,20250203,6180,-35.84,20240220,3640,8.93,20240806,0.61,N,091590,500,58 억,,128133,N,N,0,N,00,N
20250218,160721,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3900,40,2,1.04,18521470,4794,89.86,3880,3900,3830,5010,2705,3860,3863.27,1.10,0,-531,3903,3881,3858,3836,3813,3892,3847,59,1150,500,2770,5,1,11740000,458,-3.88,0.30,12,0.04,-1005.00,13091.00,6550,20240213,-40.46,3640,20240806,7.14,4125,-5.45,20250107,3740,4.28,20250203,6180,-36.89,20240220,3640,7.14,20240806,0.60,N,091590,500,58 억,,128567,N,N,0,N,00,N
20250218,150722,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3865,5,2,0.13,15244430,3949,74.02,3880,3900,3830,5010,2705,3860,3860.33,1.10,0,-662,3903,3881,3858,3836,3813,3892,3847,59,1150,500,2770,5,1,11740000,454,-3.85,0.30,12,0.03,-1005.00,13091.00,6550,20240213,-40.99,3640,20240806,6.18,4125,-6.30,20250107,3740,3.34,20250203,6180,-37.46,20240220,3640,6.18,20240806,0.60,N,091590,500,58 억,,128567,N,N,0,N,00,N
20250218,140723,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3865,5,2,0.13,13153055,3404,63.81,3880,3900,3830,5010,2705,3860,3864.00,1.10,0,-662,3903,3881,3858,3836,3813,3892,3847,59,1150,500,2770,5,1,11740000,454,-3.85,0.30,12,0.03,-1005.00,13091.00,6550,20240213,-40.99,3640,20240806,6.18,4125,-6.30,20250107,3740,3.34,20250203,6180,-37.46,20240220,3640,6.18,20240806,0.60,N,091590,500,58 억,,128567,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 160723 57 100.00 KOSDAQ 건설 N N N N N 3960 60 2 1.54 33276875 8433 174.27 3900 3970 3885 5070 2730 3900 3946.02 1.09 0 -580 3946 3922 3876 3852 3806 3935 3865 59 1170 500 2800 5 1 11740000 465 -3.94 0.30 12 0.07 -1005.00 13091.00 6550 20240213 -39.54 3640 20240806 8.79 4125 -4.00 20250107 3740 5.88 20250203 6180 -35.92 20240220 3640 8.79 20240806 0.61 N 091590 500 58 억 128133 N N 0 N 00 N
3 20250219 150725 57 100.00 KOSDAQ 건설 N N N N N 3960 60 2 1.54 28707195 7279 150.42 3900 3970 3885 5070 2730 3900 3943.84 1.09 0 -552 3946 3922 3876 3852 3806 3935 3865 59 1170 500 2800 5 1 11740000 465 -3.94 0.30 12 0.06 -1005.00 13091.00 6550 20240213 -39.54 3640 20240806 8.79 4125 -4.00 20250107 3740 5.88 20250203 6180 -35.92 20240220 3640 8.79 20240806 0.61 N 091590 500 58 억 128133 N N 0 N 00 N
4 20250219 140722 57 100.00 KOSDAQ 건설 N N N N N 3950 50 2 1.28 17553185 4457 92.11 3900 3970 3885 5070 2730 3900 3938.34 1.09 0 -586 3946 3922 3876 3852 3806 3935 3865 59 1170 500 2800 5 1 11740000 464 -3.93 0.30 12 0.04 -1005.00 13091.00 6550 20240213 -39.69 3640 20240806 8.52 4125 -4.24 20250107 3740 5.61 20250203 6180 -36.08 20240220 3640 8.52 20240806 0.61 N 091590 500 58 억 128133 N N 0 N 00 N
5 20250219 130723 57 100.00 KOSDAQ 건설 N N N N N 3955 55 2 1.41 12646735 3206 66.25 3900 3970 3885 5070 2730 3900 3944.71 1.09 0 -586 3946 3922 3876 3852 3806 3935 3865 59 1170 500 2800 5 1 11740000 464 -3.94 0.30 12 0.03 -1005.00 13091.00 6550 20240213 -39.62 3640 20240806 8.65 4125 -4.12 20250107 3740 5.75 20250203 6180 -36.00 20240220 3640 8.65 20240806 0.61 N 091590 500 58 억 128133 N N 0 N 00 N
6 20250219 120722 57 100.00 KOSDAQ 건설 N N N N N 3950 50 2 1.28 12492510 3167 65.45 3900 3970 3885 5070 2730 3900 3944.59 1.09 0 -586 3946 3922 3876 3852 3806 3935 3865 59 1170 500 2800 5 1 11740000 464 -3.93 0.30 12 0.03 -1005.00 13091.00 6550 20240213 -39.69 3640 20240806 8.52 4125 -4.24 20250107 3740 5.61 20250203 6180 -36.08 20240220 3640 8.52 20240806 0.61 N 091590 500 58 억 128133 N N 0 N 00 N
7 20250219 110723 57 100.00 KOSDAQ 건설 N N N N N 3950 50 2 1.28 10430640 2645 54.66 3900 3970 3885 5070 2730 3900 3943.53 1.09 0 -586 3946 3922 3876 3852 3806 3935 3865 59 1170 500 2800 5 1 11740000 464 -3.93 0.30 12 0.02 -1005.00 13091.00 6550 20240213 -39.69 3640 20240806 8.52 4125 -4.24 20250107 3740 5.61 20250203 6180 -36.08 20240220 3640 8.52 20240806 0.61 N 091590 500 58 억 128133 N N 0 N 00 N
8 20250219 100723 57 100.00 KOSDAQ 건설 N N N N N 3950 50 2 1.28 7889700 1999 41.31 3900 3970 3885 5070 2730 3900 3946.82 1.09 0 -586 3946 3922 3876 3852 3806 3935 3865 59 1170 500 2800 5 1 11740000 464 -3.93 0.30 12 0.02 -1005.00 13091.00 6550 20240213 -39.69 3640 20240806 8.52 4125 -4.24 20250107 3740 5.61 20250203 6180 -36.08 20240220 3640 8.52 20240806 0.61 N 091590 500 58 억 128133 N N 0 N 00 N
9 20250219 090724 57 100.00 KOSDAQ 건설 N N N N N 3965 65 2 1.67 4365015 1106 22.86 3900 3970 3885 5070 2730 3900 3946.67 1.09 0 -307 3946 3922 3876 3852 3806 3935 3865 59 1170 500 2800 5 1 11740000 465 -3.95 0.30 12 0.01 -1005.00 13091.00 6550 20240213 -39.47 3640 20240806 8.93 4125 -3.88 20250107 3740 6.02 20250203 6180 -35.84 20240220 3640 8.93 20240806 0.61 N 091590 500 58 억 128133 N N 0 N 00 N
10 20250218 160721 57 100.00 KOSDAQ 건설 N N N N N 3900 40 2 1.04 18521470 4794 89.86 3880 3900 3830 5010 2705 3860 3863.27 1.10 0 -531 3903 3881 3858 3836 3813 3892 3847 59 1150 500 2770 5 1 11740000 458 -3.88 0.30 12 0.04 -1005.00 13091.00 6550 20240213 -40.46 3640 20240806 7.14 4125 -5.45 20250107 3740 4.28 20250203 6180 -36.89 20240220 3640 7.14 20240806 0.60 N 091590 500 58 억 128567 N N 0 N 00 N
11 20250218 150722 57 100.00 KOSDAQ 건설 N N N N N 3865 5 2 0.13 15244430 3949 74.02 3880 3900 3830 5010 2705 3860 3860.33 1.10 0 -662 3903 3881 3858 3836 3813 3892 3847 59 1150 500 2770 5 1 11740000 454 -3.85 0.30 12 0.03 -1005.00 13091.00 6550 20240213 -40.99 3640 20240806 6.18 4125 -6.30 20250107 3740 3.34 20250203 6180 -37.46 20240220 3640 6.18 20240806 0.60 N 091590 500 58 억 128567 N N 0 N 00 N
12 20250218 140723 57 100.00 KOSDAQ 건설 N N N N N 3865 5 2 0.13 13153055 3404 63.81 3880 3900 3830 5010 2705 3860 3864.00 1.10 0 -662 3903 3881 3858 3836 3813 3892 3847 59 1150 500 2770 5 1 11740000 454 -3.85 0.30 12 0.03 -1005.00 13091.00 6550 20240213 -40.99 3640 20240806 6.18 4125 -6.30 20250107 3740 3.34 20250203 6180 -37.46 20240220 3640 6.18 20240806 0.60 N 091590 500 58 억 128567 N N 0 N 00 N