ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025950/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
20250218,160356,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,47800,1100,2,2.36,5127133800,108399,106.78,46750,48300,46550,60700,32700,46700,47297.24,0.48,0,2941,48566,47632,47066,46132,45566,47350,45850,42,14000,500,28950,50,1,8400000,4015,51.29,4.15,12,1.29,932.00,11512.00,73300,20241210,-34.79,14010,20241120,241.18,59700,-19.93,20250115,38950,22.72,20250123,73300,-34.79,20241210,14010,241.18,20241120,0.32,N,025950,500,42 억,,40617,N,N,0,N,00,N
20250218,150357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,47800,1100,2,2.36,4396600350,93180,91.79,46750,48050,46550,60700,32700,46700,47184.48,0.48,0,4248,48566,47632,47066,46132,45566,47350,45850,42,14000,500,28950,50,1,8400000,4015,51.29,4.15,12,1.11,932.00,11512.00,73300,20241210,-34.79,14010,20241120,241.18,59700,-19.93,20250115,38950,22.72,20250123,73300,-34.79,20241210,14010,241.18,20241120,0.32,N,025950,500,42 억,,40617,N,N,0,N,00,N
20250218,140356,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,46950,250,2,0.54,3125242550,66427,65.43,46750,47550,46550,60700,32700,46700,47048.31,0.48,0,-1652,48566,47632,47066,46132,45566,47350,45850,42,14000,500,28950,50,1,8400000,3944,50.38,4.08,12,0.79,932.00,11512.00,73300,20241210,-35.95,14010,20241120,235.12,59700,-21.36,20250115,38950,20.54,20250123,73300,-35.95,20241210,14010,235.12,20241120,0.32,N,025950,500,42 억,,40617,N,N,0,N,00,N
20250218,130355,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,47250,550,2,1.18,2756115950,58563,57.69,46750,47550,46550,60700,32700,46700,47063.04,0.48,0,-1482,48566,47632,47066,46132,45566,47350,45850,42,14000,500,28950,50,1,8400000,3969,50.70,4.10,12,0.70,932.00,11512.00,73300,20241210,-35.54,14010,20241120,237.26,59700,-20.85,20250115,38950,21.31,20250123,73300,-35.54,20241210,14010,237.26,20241120,0.32,N,025950,500,42 억,,40617,N,N,0,N,00,N
20250218,120355,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,47050,350,2,0.75,2508630050,53326,52.53,46750,47550,46550,60700,32700,46700,47043.94,0.48,0,-1344,48566,47632,47066,46132,45566,47350,45850,42,14000,500,28950,50,1,8400000,3952,50.48,4.09,12,0.63,932.00,11512.00,73300,20241210,-35.81,14010,20241120,235.83,59700,-21.19,20250115,38950,20.80,20250123,73300,-35.81,20241210,14010,235.83,20241120,0.32,N,025950,500,42 억,,40617,N,N,0,N,00,N
20250218,110356,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,47200,500,2,1.07,2203196750,46833,46.13,46750,47550,46550,60700,32700,46700,47044.43,0.48,0,605,48566,47632,47066,46132,45566,47350,45850,42,14000,500,28950,50,1,8400000,3965,50.64,4.10,12,0.56,932.00,11512.00,73300,20241210,-35.61,14010,20241120,236.90,59700,-20.94,20250115,38950,21.18,20250123,73300,-35.61,20241210,14010,236.90,20241120,0.32,N,025950,500,42 억,,40617,N,N,0,N,00,N
20250218,100356,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,46800,100,2,0.21,1417427400,30208,29.76,46750,47450,46550,60700,32700,46700,46923.01,0.48,0,-2444,48566,47632,47066,46132,45566,47350,45850,42,14000,500,28950,50,1,8400000,3931,50.21,4.07,12,0.36,932.00,11512.00,73300,20241210,-36.15,14010,20241120,234.05,59700,-21.61,20250115,38950,20.15,20250123,73300,-36.15,20241210,14010,234.05,20241120,0.32,N,025950,500,42 억,,40617,N,N,0,N,00,N
20250218,090356,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,46650,-50,5,-0.11,157790450,3374,3.32,46750,47050,46600,60700,32700,46700,46768.66,0.48,0,988,48566,47632,47066,46132,45566,47350,45850,42,14000,500,28950,50,1,8400000,3919,50.05,4.05,12,0.04,932.00,11512.00,73300,20241210,-36.36,14010,20241120,232.98,59700,-21.86,20250115,38950,19.77,20250123,73300,-36.36,20241210,14010,232.98,20241120,0.32,N,025950,500,42 억,,40617,N,N,0,N,00,N
20250217,160356,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,46700,-900,5,-1.89,4730739650,100562,43.37,48000,48000,46500,61800,33350,47600,47044.65,0.63,0,-12156,49800,48700,47150,46050,44500,49250,46600,42,14200,500,29510,50,1,8400000,3923,50.11,4.06,12,1.20,932.00,11512.00,73300,20241210,-36.29,14010,20241120,233.33,59700,-21.78,20250115,38950,19.90,20250123,73300,-36.29,20241210,14010,233.33,20241120,0.24,N,025950,500,42 억,,52733,N,N,0,N,00,N
20250217,150355,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,46750,-850,5,-1.79,4532791600,96329,41.55,48000,48000,46500,61800,33350,47600,47055.25,0.63,0,-12848,49800,48700,47150,46050,44500,49250,46600,42,14200,500,29510,50,1,8400000,3927,50.16,4.06,12,1.15,932.00,11512.00,73300,20241210,-36.22,14010,20241120,233.69,59700,-21.69,20250115,38950,20.03,20250123,73300,-36.22,20241210,14010,233.69,20241120,0.24,N,025950,500,42 억,,52733,N,N,0,N,00,N
20250217,140355,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,46950,-650,5,-1.37,4208833700,89404,38.56,48000,48000,46500,61800,33350,47600,47076.51,0.63,0,-12726,49800,48700,47150,46050,44500,49250,46600,42,14200,500,29510,50,1,8400000,3944,50.38,4.08,12,1.06,932.00,11512.00,73300,20241210,-35.95,14010,20241120,235.12,59700,-21.36,20250115,38950,20.54,20250123,73300,-35.95,20241210,14010,235.12,20241120,0.24,N,025950,500,42 억,,52733,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 20250218 160356 57 100.00 KOSDAQ 건설 N N N N N 47800 1100 2 2.36 5127133800 108399 106.78 46750 48300 46550 60700 32700 46700 47297.24 0.48 0 2941 48566 47632 47066 46132 45566 47350 45850 42 14000 500 28950 50 1 8400000 4015 51.29 4.15 12 1.29 932.00 11512.00 73300 20241210 -34.79 14010 20241120 241.18 59700 -19.93 20250115 38950 22.72 20250123 73300 -34.79 20241210 14010 241.18 20241120 0.32 N 025950 500 42 억 40617 N N 0 N 00 N
3 20250218 150357 57 100.00 KOSDAQ 건설 N N N N N 47800 1100 2 2.36 4396600350 93180 91.79 46750 48050 46550 60700 32700 46700 47184.48 0.48 0 4248 48566 47632 47066 46132 45566 47350 45850 42 14000 500 28950 50 1 8400000 4015 51.29 4.15 12 1.11 932.00 11512.00 73300 20241210 -34.79 14010 20241120 241.18 59700 -19.93 20250115 38950 22.72 20250123 73300 -34.79 20241210 14010 241.18 20241120 0.32 N 025950 500 42 억 40617 N N 0 N 00 N
4 20250218 140356 57 100.00 KOSDAQ 건설 N N N N N 46950 250 2 0.54 3125242550 66427 65.43 46750 47550 46550 60700 32700 46700 47048.31 0.48 0 -1652 48566 47632 47066 46132 45566 47350 45850 42 14000 500 28950 50 1 8400000 3944 50.38 4.08 12 0.79 932.00 11512.00 73300 20241210 -35.95 14010 20241120 235.12 59700 -21.36 20250115 38950 20.54 20250123 73300 -35.95 20241210 14010 235.12 20241120 0.32 N 025950 500 42 억 40617 N N 0 N 00 N
5 20250218 130355 57 100.00 KOSDAQ 건설 N N N N N 47250 550 2 1.18 2756115950 58563 57.69 46750 47550 46550 60700 32700 46700 47063.04 0.48 0 -1482 48566 47632 47066 46132 45566 47350 45850 42 14000 500 28950 50 1 8400000 3969 50.70 4.10 12 0.70 932.00 11512.00 73300 20241210 -35.54 14010 20241120 237.26 59700 -20.85 20250115 38950 21.31 20250123 73300 -35.54 20241210 14010 237.26 20241120 0.32 N 025950 500 42 억 40617 N N 0 N 00 N
6 20250218 120355 57 100.00 KOSDAQ 건설 N N N N N 47050 350 2 0.75 2508630050 53326 52.53 46750 47550 46550 60700 32700 46700 47043.94 0.48 0 -1344 48566 47632 47066 46132 45566 47350 45850 42 14000 500 28950 50 1 8400000 3952 50.48 4.09 12 0.63 932.00 11512.00 73300 20241210 -35.81 14010 20241120 235.83 59700 -21.19 20250115 38950 20.80 20250123 73300 -35.81 20241210 14010 235.83 20241120 0.32 N 025950 500 42 억 40617 N N 0 N 00 N
7 20250218 110356 57 100.00 KOSDAQ 건설 N N N N N 47200 500 2 1.07 2203196750 46833 46.13 46750 47550 46550 60700 32700 46700 47044.43 0.48 0 605 48566 47632 47066 46132 45566 47350 45850 42 14000 500 28950 50 1 8400000 3965 50.64 4.10 12 0.56 932.00 11512.00 73300 20241210 -35.61 14010 20241120 236.90 59700 -20.94 20250115 38950 21.18 20250123 73300 -35.61 20241210 14010 236.90 20241120 0.32 N 025950 500 42 억 40617 N N 0 N 00 N
8 20250218 100356 57 100.00 KOSDAQ 건설 N N N N N 46800 100 2 0.21 1417427400 30208 29.76 46750 47450 46550 60700 32700 46700 46923.01 0.48 0 -2444 48566 47632 47066 46132 45566 47350 45850 42 14000 500 28950 50 1 8400000 3931 50.21 4.07 12 0.36 932.00 11512.00 73300 20241210 -36.15 14010 20241120 234.05 59700 -21.61 20250115 38950 20.15 20250123 73300 -36.15 20241210 14010 234.05 20241120 0.32 N 025950 500 42 억 40617 N N 0 N 00 N
9 20250218 090356 57 100.00 KOSDAQ 건설 N N N N N 46650 -50 5 -0.11 157790450 3374 3.32 46750 47050 46600 60700 32700 46700 46768.66 0.48 0 988 48566 47632 47066 46132 45566 47350 45850 42 14000 500 28950 50 1 8400000 3919 50.05 4.05 12 0.04 932.00 11512.00 73300 20241210 -36.36 14010 20241120 232.98 59700 -21.86 20250115 38950 19.77 20250123 73300 -36.36 20241210 14010 232.98 20241120 0.32 N 025950 500 42 억 40617 N N 0 N 00 N
10 20250217 160356 57 100.00 KOSDAQ 건설 N N N N N 46700 -900 5 -1.89 4730739650 100562 43.37 48000 48000 46500 61800 33350 47600 47044.65 0.63 0 -12156 49800 48700 47150 46050 44500 49250 46600 42 14200 500 29510 50 1 8400000 3923 50.11 4.06 12 1.20 932.00 11512.00 73300 20241210 -36.29 14010 20241120 233.33 59700 -21.78 20250115 38950 19.90 20250123 73300 -36.29 20241210 14010 233.33 20241120 0.24 N 025950 500 42 억 52733 N N 0 N 00 N
11 20250217 150355 57 100.00 KOSDAQ 건설 N N N N N 46750 -850 5 -1.79 4532791600 96329 41.55 48000 48000 46500 61800 33350 47600 47055.25 0.63 0 -12848 49800 48700 47150 46050 44500 49250 46600 42 14200 500 29510 50 1 8400000 3927 50.16 4.06 12 1.15 932.00 11512.00 73300 20241210 -36.22 14010 20241120 233.69 59700 -21.69 20250115 38950 20.03 20250123 73300 -36.22 20241210 14010 233.69 20241120 0.24 N 025950 500 42 억 52733 N N 0 N 00 N
12 20250217 140355 57 100.00 KOSDAQ 건설 N N N N N 46950 -650 5 -1.37 4208833700 89404 38.56 48000 48000 46500 61800 33350 47600 47076.51 0.63 0 -12726 49800 48700 47150 46050 44500 49250 46600 42 14200 500 29510 50 1 8400000 3944 50.38 4.08 12 1.06 932.00 11512.00 73300 20241210 -35.95 14010 20241120 235.12 59700 -21.36 20250115 38950 20.54 20250123 73300 -35.95 20241210 14010 235.12 20241120 0.24 N 025950 500 42 억 52733 N N 0 N 00 N