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
389260/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
20250219,161238,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12370,200,2,1.64,478140590,38872,142.01,12300,12460,12110,15820,8520,12170,12299.82,0.61,0,8674,12463,12316,12133,11986,11803,12390,12060,17,3650,100,8030,10,1,17050000,2109,34.36,1.74,12,0.23,360.00,7094.00,21400,20240527,-42.20,9710,20241113,27.39,12560,-1.51,20250116,11000,12.45,20250203,21400,-42.20,20240527,9710,27.39,20241113,1.20,N,389260,100,17 억,,104557,N,N,73,N,00,N
20250219,151241,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12300,130,2,1.07,460549200,37449,136.81,12300,12460,12110,15820,8520,12170,12298.04,0.61,0,8858,12463,12316,12133,11986,11803,12390,12060,17,3650,100,8030,10,1,17050000,2097,34.17,1.73,12,0.22,360.00,7094.00,21400,20240527,-42.52,9710,20241113,26.67,12560,-2.07,20250116,11000,11.82,20250203,21400,-42.52,20240527,9710,26.67,20241113,1.20,N,389260,100,17 억,,104557,N,N,103,N,00,N
20250219,141237,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12280,110,2,0.90,443765390,36087,131.83,12300,12460,12110,15820,8520,12170,12297.10,0.61,0,8563,12463,12316,12133,11986,11803,12390,12060,17,3650,100,8030,10,1,17050000,2094,34.11,1.73,12,0.21,360.00,7094.00,21400,20240527,-42.62,9710,20241113,26.47,12560,-2.23,20250116,11000,11.64,20250203,21400,-42.62,20240527,9710,26.47,20241113,1.20,N,389260,100,17 억,,104557,N,N,103,N,00,N
20250219,131238,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12270,100,2,0.82,413772130,33648,122.92,12300,12460,12110,15820,8520,12170,12297.08,0.61,0,6628,12463,12316,12133,11986,11803,12390,12060,17,3650,100,8030,10,1,17050000,2092,34.08,1.73,12,0.20,360.00,7094.00,21400,20240527,-42.66,9710,20241113,26.36,12560,-2.31,20250116,11000,11.55,20250203,21400,-42.66,20240527,9710,26.36,20241113,1.20,N,389260,100,17 억,,104557,N,N,103,N,00,N
20250219,121238,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12430,260,2,2.14,351366820,28587,104.44,12300,12460,12110,15820,8520,12170,12291.14,0.61,0,6705,12463,12316,12133,11986,11803,12390,12060,17,3650,100,8030,10,1,17050000,2119,34.53,1.75,12,0.17,360.00,7094.00,21400,20240527,-41.92,9710,20241113,28.01,12560,-1.04,20250116,11000,13.00,20250203,21400,-41.92,20240527,9710,28.01,20241113,1.20,N,389260,100,17 억,,104557,N,N,103,N,00,N
20250219,111238,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12260,90,2,0.74,225764680,18436,67.35,12300,12360,12110,15820,8520,12170,12245.86,0.61,0,1375,12463,12316,12133,11986,11803,12390,12060,17,3650,100,8030,10,1,17050000,2090,34.06,1.73,12,0.11,360.00,7094.00,21400,20240527,-42.71,9710,20241113,26.26,12560,-2.39,20250116,11000,11.45,20250203,21400,-42.71,20240527,9710,26.26,20241113,1.20,N,389260,100,17 억,,104557,N,N,103,N,00,N
20250219,101238,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12210,40,2,0.33,131580650,10709,39.12,12300,12360,12160,15820,8520,12170,12286.92,0.61,0,1761,12463,12316,12133,11986,11803,12390,12060,17,3650,100,8030,10,1,17050000,2082,33.92,1.72,12,0.06,360.00,7094.00,21400,20240527,-42.94,9710,20241113,25.75,12560,-2.79,20250116,11000,11.00,20250203,21400,-42.94,20240527,9710,25.75,20241113,1.20,N,389260,100,17 억,,104557,N,N,103,N,00,N
20250219,091240,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12320,150,2,1.23,55176770,4487,16.39,12300,12360,12160,15820,8520,12170,12297.03,0.61,0,1860,12463,12316,12133,11986,11803,12390,12060,17,3650,100,8030,10,1,17050000,2101,34.22,1.74,12,0.03,360.00,7094.00,21400,20240527,-42.43,9710,20241113,26.88,12560,-1.91,20250116,11000,12.00,20250203,21400,-42.43,20240527,9710,26.88,20241113,1.20,N,389260,100,17 억,,104557,N,N,103,N,00,N
20250218,161233,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12170,220,2,1.84,328481490,27110,146.43,12160,12280,11950,15530,8370,11950,12116.62,0.59,0,4414,12150,12050,11910,11810,11670,12100,11860,17,3580,100,7880,10,1,17050000,2075,33.81,1.72,12,0.16,360.00,7094.00,21400,20240527,-43.13,9710,20241113,25.33,12560,-3.11,20250116,11000,10.64,20250203,21400,-43.13,20240527,9710,25.33,20241113,1.19,N,389260,100,17 억,,100138,N,N,103,N,00,N
20250218,151235,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12130,180,2,1.51,308223270,25443,137.43,12160,12280,11950,15530,8370,11950,12114.27,0.59,0,4429,12150,12050,11910,11810,11670,12100,11860,17,3580,100,7880,10,1,17050000,2068,33.69,1.71,12,0.15,360.00,7094.00,21400,20240527,-43.32,9710,20241113,24.92,12560,-3.42,20250116,11000,10.27,20250203,21400,-43.32,20240527,9710,24.92,20241113,1.19,N,389260,100,17 억,,100138,N,N,4,N,00,N
20250218,141237,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12100,150,2,1.26,247378960,20397,110.17,12160,12280,11950,15530,8370,11950,12128.20,0.59,0,3553,12150,12050,11910,11810,11670,12100,11860,17,3580,100,7880,10,1,17050000,2063,33.61,1.71,12,0.12,360.00,7094.00,21400,20240527,-43.46,9710,20241113,24.61,12560,-3.66,20250116,11000,10.00,20250203,21400,-43.46,20240527,9710,24.61,20241113,1.19,N,389260,100,17 억,,100138,N,N,4,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 161238 57 100.00 KOSDAQ 건설 N N N N N 12370 200 2 1.64 478140590 38872 142.01 12300 12460 12110 15820 8520 12170 12299.82 0.61 0 8674 12463 12316 12133 11986 11803 12390 12060 17 3650 100 8030 10 1 17050000 2109 34.36 1.74 12 0.23 360.00 7094.00 21400 20240527 -42.20 9710 20241113 27.39 12560 -1.51 20250116 11000 12.45 20250203 21400 -42.20 20240527 9710 27.39 20241113 1.20 N 389260 100 17 억 104557 N N 73 N 00 N
3 20250219 151241 57 100.00 KOSDAQ 건설 N N N N N 12300 130 2 1.07 460549200 37449 136.81 12300 12460 12110 15820 8520 12170 12298.04 0.61 0 8858 12463 12316 12133 11986 11803 12390 12060 17 3650 100 8030 10 1 17050000 2097 34.17 1.73 12 0.22 360.00 7094.00 21400 20240527 -42.52 9710 20241113 26.67 12560 -2.07 20250116 11000 11.82 20250203 21400 -42.52 20240527 9710 26.67 20241113 1.20 N 389260 100 17 억 104557 N N 103 N 00 N
4 20250219 141237 57 100.00 KOSDAQ 건설 N N N N N 12280 110 2 0.90 443765390 36087 131.83 12300 12460 12110 15820 8520 12170 12297.10 0.61 0 8563 12463 12316 12133 11986 11803 12390 12060 17 3650 100 8030 10 1 17050000 2094 34.11 1.73 12 0.21 360.00 7094.00 21400 20240527 -42.62 9710 20241113 26.47 12560 -2.23 20250116 11000 11.64 20250203 21400 -42.62 20240527 9710 26.47 20241113 1.20 N 389260 100 17 억 104557 N N 103 N 00 N
5 20250219 131238 57 100.00 KOSDAQ 건설 N N N N N 12270 100 2 0.82 413772130 33648 122.92 12300 12460 12110 15820 8520 12170 12297.08 0.61 0 6628 12463 12316 12133 11986 11803 12390 12060 17 3650 100 8030 10 1 17050000 2092 34.08 1.73 12 0.20 360.00 7094.00 21400 20240527 -42.66 9710 20241113 26.36 12560 -2.31 20250116 11000 11.55 20250203 21400 -42.66 20240527 9710 26.36 20241113 1.20 N 389260 100 17 억 104557 N N 103 N 00 N
6 20250219 121238 57 100.00 KOSDAQ 건설 N N N N N 12430 260 2 2.14 351366820 28587 104.44 12300 12460 12110 15820 8520 12170 12291.14 0.61 0 6705 12463 12316 12133 11986 11803 12390 12060 17 3650 100 8030 10 1 17050000 2119 34.53 1.75 12 0.17 360.00 7094.00 21400 20240527 -41.92 9710 20241113 28.01 12560 -1.04 20250116 11000 13.00 20250203 21400 -41.92 20240527 9710 28.01 20241113 1.20 N 389260 100 17 억 104557 N N 103 N 00 N
7 20250219 111238 57 100.00 KOSDAQ 건설 N N N N N 12260 90 2 0.74 225764680 18436 67.35 12300 12360 12110 15820 8520 12170 12245.86 0.61 0 1375 12463 12316 12133 11986 11803 12390 12060 17 3650 100 8030 10 1 17050000 2090 34.06 1.73 12 0.11 360.00 7094.00 21400 20240527 -42.71 9710 20241113 26.26 12560 -2.39 20250116 11000 11.45 20250203 21400 -42.71 20240527 9710 26.26 20241113 1.20 N 389260 100 17 억 104557 N N 103 N 00 N
8 20250219 101238 57 100.00 KOSDAQ 건설 N N N N N 12210 40 2 0.33 131580650 10709 39.12 12300 12360 12160 15820 8520 12170 12286.92 0.61 0 1761 12463 12316 12133 11986 11803 12390 12060 17 3650 100 8030 10 1 17050000 2082 33.92 1.72 12 0.06 360.00 7094.00 21400 20240527 -42.94 9710 20241113 25.75 12560 -2.79 20250116 11000 11.00 20250203 21400 -42.94 20240527 9710 25.75 20241113 1.20 N 389260 100 17 억 104557 N N 103 N 00 N
9 20250219 091240 57 100.00 KOSDAQ 건설 N N N N N 12320 150 2 1.23 55176770 4487 16.39 12300 12360 12160 15820 8520 12170 12297.03 0.61 0 1860 12463 12316 12133 11986 11803 12390 12060 17 3650 100 8030 10 1 17050000 2101 34.22 1.74 12 0.03 360.00 7094.00 21400 20240527 -42.43 9710 20241113 26.88 12560 -1.91 20250116 11000 12.00 20250203 21400 -42.43 20240527 9710 26.88 20241113 1.20 N 389260 100 17 억 104557 N N 103 N 00 N
10 20250218 161233 57 100.00 KOSDAQ 건설 N N N N N 12170 220 2 1.84 328481490 27110 146.43 12160 12280 11950 15530 8370 11950 12116.62 0.59 0 4414 12150 12050 11910 11810 11670 12100 11860 17 3580 100 7880 10 1 17050000 2075 33.81 1.72 12 0.16 360.00 7094.00 21400 20240527 -43.13 9710 20241113 25.33 12560 -3.11 20250116 11000 10.64 20250203 21400 -43.13 20240527 9710 25.33 20241113 1.19 N 389260 100 17 억 100138 N N 103 N 00 N
11 20250218 151235 57 100.00 KOSDAQ 건설 N N N N N 12130 180 2 1.51 308223270 25443 137.43 12160 12280 11950 15530 8370 11950 12114.27 0.59 0 4429 12150 12050 11910 11810 11670 12100 11860 17 3580 100 7880 10 1 17050000 2068 33.69 1.71 12 0.15 360.00 7094.00 21400 20240527 -43.32 9710 20241113 24.92 12560 -3.42 20250116 11000 10.27 20250203 21400 -43.32 20240527 9710 24.92 20241113 1.19 N 389260 100 17 억 100138 N N 4 N 00 N
12 20250218 141237 57 100.00 KOSDAQ 건설 N N N N N 12100 150 2 1.26 247378960 20397 110.17 12160 12280 11950 15530 8370 11950 12128.20 0.59 0 3553 12150 12050 11910 11810 11670 12100 11860 17 3580 100 7880 10 1 17050000 2063 33.61 1.71 12 0.12 360.00 7094.00 21400 20240527 -43.46 9710 20241113 24.61 12560 -3.66 20250116 11000 10.00 20250203 21400 -43.46 20240527 9710 24.61 20241113 1.19 N 389260 100 17 억 100138 N N 4 N 00 N