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
035890/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
20250218,160430,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1549,10,2,0.65,167580214,108698,87.33,1530,1550,1530,2000,1078,1539,1541.70,4.39,0,28293,1551,1545,1534,1528,1517,1548,1531,1149,461,500,1130,1,1,229808457,3560,2.52,0.40,12,0.05,615.00,3860.00,1680,20241218,-7.80,1190,20240805,30.17,1664,-6.91,20250114,1462,5.95,20250205,1680,-7.80,20241218,1190,30.17,20240805,0.17,N,035890,500,1149 억,,10082917,N,N,770,N,00,N
20250218,150430,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1545,6,2,0.39,152984955,99263,79.75,1530,1549,1530,2000,1078,1539,1541.21,4.39,0,25862,1551,1545,1534,1528,1517,1548,1531,1149,461,500,1130,1,1,229808457,3551,2.51,0.40,12,0.04,615.00,3860.00,1680,20241218,-8.04,1190,20240805,29.83,1664,-7.15,20250114,1462,5.68,20250205,1680,-8.04,20241218,1190,29.83,20240805,0.17,N,035890,500,1149 억,,10082917,N,N,770,N,00,N
20250218,140430,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1547,8,2,0.52,145877375,94670,76.06,1530,1549,1530,2000,1078,1539,1540.90,4.39,0,25927,1551,1545,1534,1528,1517,1548,1531,1149,461,500,1130,1,1,229808457,3555,2.52,0.40,12,0.04,615.00,3860.00,1680,20241218,-7.92,1190,20240805,30.00,1664,-7.03,20250114,1462,5.81,20250205,1680,-7.92,20241218,1190,30.00,20240805,0.17,N,035890,500,1149 억,,10082917,N,N,770,N,00,N
20250218,130429,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1543,4,2,0.26,121111692,78657,63.20,1530,1546,1530,2000,1078,1539,1539.74,4.39,0,18303,1551,1545,1534,1528,1517,1548,1531,1149,461,500,1130,1,1,229808457,3546,2.51,0.40,12,0.03,615.00,3860.00,1680,20241218,-8.15,1190,20240805,29.66,1664,-7.27,20250114,1462,5.54,20250205,1680,-8.15,20241218,1190,29.66,20240805,0.17,N,035890,500,1149 억,,10082917,N,N,770,N,00,N
20250218,120430,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1544,5,2,0.32,94331103,61297,49.25,1530,1545,1530,2000,1078,1539,1538.92,4.39,0,12882,1551,1545,1534,1528,1517,1548,1531,1149,461,500,1130,1,1,229808457,3548,2.51,0.40,12,0.03,615.00,3860.00,1680,20241218,-8.10,1190,20240805,29.75,1664,-7.21,20250114,1462,5.61,20250205,1680,-8.10,20241218,1190,29.75,20240805,0.17,N,035890,500,1149 억,,10082917,N,N,770,N,00,N
20250218,110429,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1536,-3,5,-0.19,52448909,34118,27.41,1530,1541,1530,2000,1078,1539,1537.28,4.39,0,-1493,1551,1545,1534,1528,1517,1548,1531,1149,461,500,1130,1,1,229808457,3530,2.50,0.40,12,0.01,615.00,3860.00,1680,20241218,-8.57,1190,20240805,29.08,1664,-7.69,20250114,1462,5.06,20250205,1680,-8.57,20241218,1190,29.08,20240805,0.17,N,035890,500,1149 억,,10082917,N,N,770,N,00,N
20250218,100429,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1537,-2,5,-0.13,28626028,18629,14.97,1530,1541,1530,2000,1078,1539,1536.64,4.39,0,1067,1551,1545,1534,1528,1517,1548,1531,1149,461,500,1130,1,1,229808457,3532,2.50,0.40,12,0.01,615.00,3860.00,1680,20241218,-8.51,1190,20240805,29.16,1664,-7.63,20250114,1462,5.13,20250205,1680,-8.51,20241218,1190,29.16,20240805,0.17,N,035890,500,1149 억,,10082917,N,N,770,N,00,N
20250218,090430,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1535,-4,5,-0.26,4168840,2723,2.19,1530,1535,1530,2000,1078,1539,1530.97,4.39,0,264,1551,1545,1534,1528,1517,1548,1531,1149,461,500,1130,1,1,229808457,3528,2.50,0.40,12,0.00,615.00,3860.00,1680,20241218,-8.63,1190,20240805,28.99,1664,-7.75,20250114,1462,4.99,20250205,1680,-8.63,20241218,1190,28.99,20240805,0.17,N,035890,500,1149 억,,10082917,N,N,770,N,00,N
20250217,160429,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1539,15,2,0.98,190641939,124441,110.38,1523,1540,1523,1981,1067,1524,1531.95,4.37,0,46632,1550,1537,1527,1514,1504,1532,1509,1149,457,500,1120,1,1,229808457,3537,2.50,0.40,12,0.05,615.00,3860.00,1680,20241218,-8.39,1190,20240805,29.33,1664,-7.51,20250114,1462,5.27,20250205,1680,-8.39,20241218,1190,29.33,20240805,0.17,N,035890,500,1149 억,,10036539,N,N,770,N,00,N
20250217,150428,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1538,14,2,0.92,183920561,120070,106.50,1523,1540,1523,1981,1067,1524,1531.78,4.37,0,48003,1550,1537,1527,1514,1504,1532,1509,1149,457,500,1120,1,1,229808457,3534,2.50,0.40,12,0.05,615.00,3860.00,1680,20241218,-8.45,1190,20240805,29.24,1664,-7.57,20250114,1462,5.20,20250205,1680,-8.45,20241218,1190,29.24,20240805,0.17,N,035890,500,1149 억,,10036539,N,N,3,N,00,N
20250217,140428,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1536,12,2,0.79,160025674,104535,92.72,1523,1540,1523,1981,1067,1524,1530.83,4.37,0,40281,1550,1537,1527,1514,1504,1532,1509,1149,457,500,1120,1,1,229808457,3530,2.50,0.40,12,0.05,615.00,3860.00,1680,20241218,-8.57,1190,20240805,29.08,1664,-7.69,20250114,1462,5.06,20250205,1680,-8.57,20241218,1190,29.08,20240805,0.17,N,035890,500,1149 억,,10036539,N,N,3,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 160430 55 60.00 KOSDAQ 건설 N N N Y 60 N 1549 10 2 0.65 167580214 108698 87.33 1530 1550 1530 2000 1078 1539 1541.70 4.39 0 28293 1551 1545 1534 1528 1517 1548 1531 1149 461 500 1130 1 1 229808457 3560 2.52 0.40 12 0.05 615.00 3860.00 1680 20241218 -7.80 1190 20240805 30.17 1664 -6.91 20250114 1462 5.95 20250205 1680 -7.80 20241218 1190 30.17 20240805 0.17 N 035890 500 1149 억 10082917 N N 770 N 00 N
3 20250218 150430 55 60.00 KOSDAQ 건설 N N N Y 60 N 1545 6 2 0.39 152984955 99263 79.75 1530 1549 1530 2000 1078 1539 1541.21 4.39 0 25862 1551 1545 1534 1528 1517 1548 1531 1149 461 500 1130 1 1 229808457 3551 2.51 0.40 12 0.04 615.00 3860.00 1680 20241218 -8.04 1190 20240805 29.83 1664 -7.15 20250114 1462 5.68 20250205 1680 -8.04 20241218 1190 29.83 20240805 0.17 N 035890 500 1149 억 10082917 N N 770 N 00 N
4 20250218 140430 55 60.00 KOSDAQ 건설 N N N Y 60 N 1547 8 2 0.52 145877375 94670 76.06 1530 1549 1530 2000 1078 1539 1540.90 4.39 0 25927 1551 1545 1534 1528 1517 1548 1531 1149 461 500 1130 1 1 229808457 3555 2.52 0.40 12 0.04 615.00 3860.00 1680 20241218 -7.92 1190 20240805 30.00 1664 -7.03 20250114 1462 5.81 20250205 1680 -7.92 20241218 1190 30.00 20240805 0.17 N 035890 500 1149 억 10082917 N N 770 N 00 N
5 20250218 130429 55 60.00 KOSDAQ 건설 N N N Y 60 N 1543 4 2 0.26 121111692 78657 63.20 1530 1546 1530 2000 1078 1539 1539.74 4.39 0 18303 1551 1545 1534 1528 1517 1548 1531 1149 461 500 1130 1 1 229808457 3546 2.51 0.40 12 0.03 615.00 3860.00 1680 20241218 -8.15 1190 20240805 29.66 1664 -7.27 20250114 1462 5.54 20250205 1680 -8.15 20241218 1190 29.66 20240805 0.17 N 035890 500 1149 억 10082917 N N 770 N 00 N
6 20250218 120430 55 60.00 KOSDAQ 건설 N N N Y 60 N 1544 5 2 0.32 94331103 61297 49.25 1530 1545 1530 2000 1078 1539 1538.92 4.39 0 12882 1551 1545 1534 1528 1517 1548 1531 1149 461 500 1130 1 1 229808457 3548 2.51 0.40 12 0.03 615.00 3860.00 1680 20241218 -8.10 1190 20240805 29.75 1664 -7.21 20250114 1462 5.61 20250205 1680 -8.10 20241218 1190 29.75 20240805 0.17 N 035890 500 1149 억 10082917 N N 770 N 00 N
7 20250218 110429 55 60.00 KOSDAQ 건설 N N N Y 60 N 1536 -3 5 -0.19 52448909 34118 27.41 1530 1541 1530 2000 1078 1539 1537.28 4.39 0 -1493 1551 1545 1534 1528 1517 1548 1531 1149 461 500 1130 1 1 229808457 3530 2.50 0.40 12 0.01 615.00 3860.00 1680 20241218 -8.57 1190 20240805 29.08 1664 -7.69 20250114 1462 5.06 20250205 1680 -8.57 20241218 1190 29.08 20240805 0.17 N 035890 500 1149 억 10082917 N N 770 N 00 N
8 20250218 100429 55 60.00 KOSDAQ 건설 N N N Y 60 N 1537 -2 5 -0.13 28626028 18629 14.97 1530 1541 1530 2000 1078 1539 1536.64 4.39 0 1067 1551 1545 1534 1528 1517 1548 1531 1149 461 500 1130 1 1 229808457 3532 2.50 0.40 12 0.01 615.00 3860.00 1680 20241218 -8.51 1190 20240805 29.16 1664 -7.63 20250114 1462 5.13 20250205 1680 -8.51 20241218 1190 29.16 20240805 0.17 N 035890 500 1149 억 10082917 N N 770 N 00 N
9 20250218 090430 55 60.00 KOSDAQ 건설 N N N Y 60 N 1535 -4 5 -0.26 4168840 2723 2.19 1530 1535 1530 2000 1078 1539 1530.97 4.39 0 264 1551 1545 1534 1528 1517 1548 1531 1149 461 500 1130 1 1 229808457 3528 2.50 0.40 12 0.00 615.00 3860.00 1680 20241218 -8.63 1190 20240805 28.99 1664 -7.75 20250114 1462 4.99 20250205 1680 -8.63 20241218 1190 28.99 20240805 0.17 N 035890 500 1149 억 10082917 N N 770 N 00 N
10 20250217 160429 55 60.00 KOSDAQ 건설 N N N Y 60 N 1539 15 2 0.98 190641939 124441 110.38 1523 1540 1523 1981 1067 1524 1531.95 4.37 0 46632 1550 1537 1527 1514 1504 1532 1509 1149 457 500 1120 1 1 229808457 3537 2.50 0.40 12 0.05 615.00 3860.00 1680 20241218 -8.39 1190 20240805 29.33 1664 -7.51 20250114 1462 5.27 20250205 1680 -8.39 20241218 1190 29.33 20240805 0.17 N 035890 500 1149 억 10036539 N N 770 N 00 N
11 20250217 150428 55 60.00 KOSDAQ 건설 N N N Y 60 N 1538 14 2 0.92 183920561 120070 106.50 1523 1540 1523 1981 1067 1524 1531.78 4.37 0 48003 1550 1537 1527 1514 1504 1532 1509 1149 457 500 1120 1 1 229808457 3534 2.50 0.40 12 0.05 615.00 3860.00 1680 20241218 -8.45 1190 20240805 29.24 1664 -7.57 20250114 1462 5.20 20250205 1680 -8.45 20241218 1190 29.24 20240805 0.17 N 035890 500 1149 억 10036539 N N 3 N 00 N
12 20250217 140428 55 60.00 KOSDAQ 건설 N N N Y 60 N 1536 12 2 0.79 160025674 104535 92.72 1523 1540 1523 1981 1067 1524 1530.83 4.37 0 40281 1550 1537 1527 1514 1504 1532 1509 1149 457 500 1120 1 1 229808457 3530 2.50 0.40 12 0.05 615.00 3860.00 1680 20241218 -8.57 1190 20240805 29.08 1664 -7.69 20250114 1462 5.06 20250205 1680 -8.57 20241218 1190 29.08 20240805 0.17 N 035890 500 1149 억 10036539 N N 3 N 00 N