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
042940/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
20250218,160501,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3860,15,2,0.39,53477610,13844,47.08,3845,3945,3845,4995,2695,3845,3862.87,0.00,0,1260,4261,4052,3876,3667,3491,3965,3580,199,1150,5000,2300,5,1,3981814,154,0.35,0.13,12,0.35,11033.00,30628.00,18500,20240315,-79.14,3700,20250217,4.32,5060,-23.72,20250114,3700,4.32,20250217,7460,-48.26,20241126,359,975.21,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250218,150502,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3855,10,2,0.26,47373470,12262,41.70,3845,3945,3845,4995,2695,3845,3863.44,0.00,0,1642,4261,4052,3876,3667,3491,3965,3580,199,1150,5000,2300,5,1,3981814,153,0.35,0.13,12,0.31,11033.00,30628.00,18500,20240315,-79.16,3700,20250217,4.19,5060,-23.81,20250114,3700,4.19,20250217,7460,-48.32,20241126,359,973.82,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250218,140502,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3860,15,2,0.39,44626780,11550,39.28,3845,3945,3845,4995,2695,3845,3863.79,0.00,0,1576,4261,4052,3876,3667,3491,3965,3580,199,1150,5000,2300,5,1,3981814,154,0.35,0.13,12,0.29,11033.00,30628.00,18500,20240315,-79.14,3700,20250217,4.32,5060,-23.72,20250114,3700,4.32,20250217,7460,-48.26,20241126,359,975.21,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250218,130501,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3875,30,2,0.78,43344265,11218,38.15,3845,3945,3845,4995,2695,3845,3863.81,0.00,0,1751,4261,4052,3876,3667,3491,3965,3580,199,1150,5000,2300,5,1,3981814,154,0.35,0.13,12,0.28,11033.00,30628.00,18500,20240315,-79.05,3700,20250217,4.73,5060,-23.42,20250114,3700,4.73,20250217,7460,-48.06,20241126,359,979.39,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250218,120501,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3875,30,2,0.78,39012665,10095,34.33,3845,3945,3845,4995,2695,3845,3864.55,0.00,0,1794,4261,4052,3876,3667,3491,3965,3580,199,1150,5000,2300,5,1,3981814,154,0.35,0.13,12,0.25,11033.00,30628.00,18500,20240315,-79.05,3700,20250217,4.73,5060,-23.42,20250114,3700,4.73,20250217,7460,-48.06,20241126,359,979.39,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250218,110501,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3850,5,2,0.13,37409290,9680,32.92,3845,3945,3845,4995,2695,3845,3864.60,0.00,0,1885,4261,4052,3876,3667,3491,3965,3580,199,1150,5000,2300,5,1,3981814,153,0.35,0.13,12,0.24,11033.00,30628.00,18500,20240315,-79.19,3700,20250217,4.05,5060,-23.91,20250114,3700,4.05,20250217,7460,-48.39,20241126,359,972.42,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250218,100501,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3890,45,2,1.17,28803350,7448,25.33,3845,3945,3845,4995,2695,3845,3867.26,0.00,0,1051,4261,4052,3876,3667,3491,3965,3580,199,1150,5000,2300,5,1,3981814,155,0.35,0.13,12,0.19,11033.00,30628.00,18500,20240315,-78.97,3700,20250217,5.14,5060,-23.12,20250114,3700,5.14,20250217,7460,-47.86,20241126,359,983.57,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250218,090502,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3880,35,2,0.91,12329335,3190,10.85,3845,3945,3845,4995,2695,3845,3865.00,0.00,0,763,4261,4052,3876,3667,3491,3965,3580,199,1150,5000,2300,5,1,3981814,154,0.35,0.13,12,0.08,11033.00,30628.00,18500,20240315,-79.03,3700,20250217,4.86,5060,-23.32,20250114,3700,4.86,20250217,7460,-47.99,20241126,359,980.78,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250217,160501,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3845,-240,5,-5.88,113203260,28972,537.02,4080,4085,3700,5310,2860,4085,3907.87,0.00,0,1099,4185,4135,4100,4050,4015,4127,4042,199,1225,5000,2450,5,1,3981814,153,0.35,0.13,12,0.73,11033.00,30628.00,18500,20240315,-79.22,3700,20250217,3.92,5060,-24.01,20250114,3700,3.92,20250217,7460,-48.46,20241126,359,971.03,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250217,150500,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3905,-180,5,-4.41,109190795,27929,517.68,4080,4085,3700,5310,2860,4085,3909.58,0.00,0,1218,4185,4135,4100,4050,4015,4127,4042,199,1225,5000,2450,5,1,3981814,155,0.35,0.13,12,0.70,11033.00,30628.00,18500,20240315,-78.89,3700,20250217,5.54,5060,-22.83,20250114,3700,5.54,20250217,7460,-47.65,20241126,359,987.74,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20250217,140500,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3890,-195,5,-4.77,49263205,12419,230.19,4080,4085,3700,5310,2860,4085,3966.76,0.00,0,273,4185,4135,4100,4050,4015,4127,4042,199,1225,5000,2450,5,1,3981814,155,0.35,0.13,12,0.31,11033.00,30628.00,18500,20240315,-78.97,3700,20250217,5.14,5060,-23.12,20250114,3700,5.14,20250217,7460,-47.86,20241126,359,983.57,20240313,0.00,N,042940,5000,199 억,,0,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 160501 57 100.00 KOSDAQ 건설 N N N N N 3860 15 2 0.39 53477610 13844 47.08 3845 3945 3845 4995 2695 3845 3862.87 0.00 0 1260 4261 4052 3876 3667 3491 3965 3580 199 1150 5000 2300 5 1 3981814 154 0.35 0.13 12 0.35 11033.00 30628.00 18500 20240315 -79.14 3700 20250217 4.32 5060 -23.72 20250114 3700 4.32 20250217 7460 -48.26 20241126 359 975.21 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
3 20250218 150502 57 100.00 KOSDAQ 건설 N N N N N 3855 10 2 0.26 47373470 12262 41.70 3845 3945 3845 4995 2695 3845 3863.44 0.00 0 1642 4261 4052 3876 3667 3491 3965 3580 199 1150 5000 2300 5 1 3981814 153 0.35 0.13 12 0.31 11033.00 30628.00 18500 20240315 -79.16 3700 20250217 4.19 5060 -23.81 20250114 3700 4.19 20250217 7460 -48.32 20241126 359 973.82 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
4 20250218 140502 57 100.00 KOSDAQ 건설 N N N N N 3860 15 2 0.39 44626780 11550 39.28 3845 3945 3845 4995 2695 3845 3863.79 0.00 0 1576 4261 4052 3876 3667 3491 3965 3580 199 1150 5000 2300 5 1 3981814 154 0.35 0.13 12 0.29 11033.00 30628.00 18500 20240315 -79.14 3700 20250217 4.32 5060 -23.72 20250114 3700 4.32 20250217 7460 -48.26 20241126 359 975.21 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
5 20250218 130501 57 100.00 KOSDAQ 건설 N N N N N 3875 30 2 0.78 43344265 11218 38.15 3845 3945 3845 4995 2695 3845 3863.81 0.00 0 1751 4261 4052 3876 3667 3491 3965 3580 199 1150 5000 2300 5 1 3981814 154 0.35 0.13 12 0.28 11033.00 30628.00 18500 20240315 -79.05 3700 20250217 4.73 5060 -23.42 20250114 3700 4.73 20250217 7460 -48.06 20241126 359 979.39 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
6 20250218 120501 57 100.00 KOSDAQ 건설 N N N N N 3875 30 2 0.78 39012665 10095 34.33 3845 3945 3845 4995 2695 3845 3864.55 0.00 0 1794 4261 4052 3876 3667 3491 3965 3580 199 1150 5000 2300 5 1 3981814 154 0.35 0.13 12 0.25 11033.00 30628.00 18500 20240315 -79.05 3700 20250217 4.73 5060 -23.42 20250114 3700 4.73 20250217 7460 -48.06 20241126 359 979.39 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
7 20250218 110501 57 100.00 KOSDAQ 건설 N N N N N 3850 5 2 0.13 37409290 9680 32.92 3845 3945 3845 4995 2695 3845 3864.60 0.00 0 1885 4261 4052 3876 3667 3491 3965 3580 199 1150 5000 2300 5 1 3981814 153 0.35 0.13 12 0.24 11033.00 30628.00 18500 20240315 -79.19 3700 20250217 4.05 5060 -23.91 20250114 3700 4.05 20250217 7460 -48.39 20241126 359 972.42 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
8 20250218 100501 57 100.00 KOSDAQ 건설 N N N N N 3890 45 2 1.17 28803350 7448 25.33 3845 3945 3845 4995 2695 3845 3867.26 0.00 0 1051 4261 4052 3876 3667 3491 3965 3580 199 1150 5000 2300 5 1 3981814 155 0.35 0.13 12 0.19 11033.00 30628.00 18500 20240315 -78.97 3700 20250217 5.14 5060 -23.12 20250114 3700 5.14 20250217 7460 -47.86 20241126 359 983.57 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
9 20250218 090502 57 100.00 KOSDAQ 건설 N N N N N 3880 35 2 0.91 12329335 3190 10.85 3845 3945 3845 4995 2695 3845 3865.00 0.00 0 763 4261 4052 3876 3667 3491 3965 3580 199 1150 5000 2300 5 1 3981814 154 0.35 0.13 12 0.08 11033.00 30628.00 18500 20240315 -79.03 3700 20250217 4.86 5060 -23.32 20250114 3700 4.86 20250217 7460 -47.99 20241126 359 980.78 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
10 20250217 160501 57 100.00 KOSDAQ 건설 N N N N N 3845 -240 5 -5.88 113203260 28972 537.02 4080 4085 3700 5310 2860 4085 3907.87 0.00 0 1099 4185 4135 4100 4050 4015 4127 4042 199 1225 5000 2450 5 1 3981814 153 0.35 0.13 12 0.73 11033.00 30628.00 18500 20240315 -79.22 3700 20250217 3.92 5060 -24.01 20250114 3700 3.92 20250217 7460 -48.46 20241126 359 971.03 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
11 20250217 150500 57 100.00 KOSDAQ 건설 N N N N N 3905 -180 5 -4.41 109190795 27929 517.68 4080 4085 3700 5310 2860 4085 3909.58 0.00 0 1218 4185 4135 4100 4050 4015 4127 4042 199 1225 5000 2450 5 1 3981814 155 0.35 0.13 12 0.70 11033.00 30628.00 18500 20240315 -78.89 3700 20250217 5.54 5060 -22.83 20250114 3700 5.54 20250217 7460 -47.65 20241126 359 987.74 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
12 20250217 140500 57 100.00 KOSDAQ 건설 N N N N N 3890 -195 5 -4.77 49263205 12419 230.19 4080 4085 3700 5310 2860 4085 3966.76 0.00 0 273 4185 4135 4100 4050 4015 4127 4042 199 1225 5000 2450 5 1 3981814 155 0.35 0.13 12 0.31 11033.00 30628.00 18500 20240315 -78.97 3700 20250217 5.14 5060 -23.12 20250114 3700 5.14 20250217 7460 -47.86 20241126 359 983.57 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N