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
046940/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
20250218,160513,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2820,0,3,0.00,317888850,112531,84.28,2800,2870,2800,3665,1975,2820,2824.94,0.49,0,20437,2903,2861,2828,2786,2753,2845,2770,90,845,500,1800,5,1,18074350,510,34.39,0.49,12,0.62,82.00,5713.00,4090,20240731,-31.05,2050,20241209,37.56,3745,-24.70,20250120,2455,14.87,20250102,4090,-31.05,20240731,2050,37.56,20241209,2.94,N,046940,500,90 억,,87894,N,N,0,N,00,N
20250218,150514,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2820,0,3,0.00,284502500,100683,75.41,2800,2870,2800,3665,1975,2820,2825.73,0.49,0,17123,2903,2861,2828,2786,2753,2845,2770,90,845,500,1800,5,1,18074350,510,34.39,0.49,12,0.56,82.00,5713.00,4090,20240731,-31.05,2050,20241209,37.56,3745,-24.70,20250120,2455,14.87,20250102,4090,-31.05,20240731,2050,37.56,20241209,2.94,N,046940,500,90 억,,87894,N,N,0,N,00,N
20250218,140514,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2835,15,2,0.53,183197010,64619,48.40,2800,2870,2800,3665,1975,2820,2835.03,0.49,0,12650,2903,2861,2828,2786,2753,2845,2770,90,845,500,1800,5,1,18074350,512,34.57,0.50,12,0.36,82.00,5713.00,4090,20240731,-30.68,2050,20241209,38.29,3745,-24.30,20250120,2455,15.48,20250102,4090,-30.68,20240731,2050,38.29,20241209,2.94,N,046940,500,90 억,,87894,N,N,0,N,00,N
20250218,130513,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2840,20,2,0.71,161765980,57053,42.73,2800,2870,2800,3665,1975,2820,2835.36,0.49,0,11617,2903,2861,2828,2786,2753,2845,2770,90,845,500,1800,5,1,18074350,513,34.63,0.50,12,0.32,82.00,5713.00,4090,20240731,-30.56,2050,20241209,38.54,3745,-24.17,20250120,2455,15.68,20250102,4090,-30.56,20240731,2050,38.54,20241209,2.94,N,046940,500,90 억,,87894,N,N,0,N,00,N
20250218,120513,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2845,25,2,0.89,149116065,52589,39.39,2800,2870,2800,3665,1975,2820,2835.50,0.49,0,11987,2903,2861,2828,2786,2753,2845,2770,90,845,500,1800,5,1,18074350,514,34.70,0.50,12,0.29,82.00,5713.00,4090,20240731,-30.44,2050,20241209,38.78,3745,-24.03,20250120,2455,15.89,20250102,4090,-30.44,20240731,2050,38.78,20241209,2.94,N,046940,500,90 억,,87894,N,N,0,N,00,N
20250218,110513,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2840,20,2,0.71,109698495,38670,28.96,2800,2870,2800,3665,1975,2820,2836.79,0.49,0,13240,2903,2861,2828,2786,2753,2845,2770,90,845,500,1800,5,1,18074350,513,34.63,0.50,12,0.21,82.00,5713.00,4090,20240731,-30.56,2050,20241209,38.54,3745,-24.17,20250120,2455,15.68,20250102,4090,-30.56,20240731,2050,38.54,20241209,2.94,N,046940,500,90 억,,87894,N,N,0,N,00,N
20250218,100513,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2850,30,2,1.06,74371200,26284,19.69,2800,2870,2800,3665,1975,2820,2829.52,0.49,0,9133,2903,2861,2828,2786,2753,2845,2770,90,845,500,1800,5,1,18074350,515,34.76,0.50,12,0.15,82.00,5713.00,4090,20240731,-30.32,2050,20241209,39.02,3745,-23.90,20250120,2455,16.09,20250102,4090,-30.32,20240731,2050,39.02,20241209,2.94,N,046940,500,90 억,,87894,N,N,0,N,00,N
20250218,090514,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2815,-5,5,-0.18,15603670,5560,4.16,2800,2845,2800,3665,1975,2820,2806.42,0.49,0,701,2903,2861,2828,2786,2753,2845,2770,90,845,500,1800,5,1,18074350,509,34.33,0.49,12,0.03,82.00,5713.00,4090,20240731,-31.17,2050,20241209,37.32,3745,-24.83,20250120,2455,14.66,20250102,4090,-31.17,20240731,2050,37.32,20241209,2.94,N,046940,500,90 억,,87894,N,N,0,N,00,N
20250217,160513,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2820,-40,5,-1.40,373872835,131753,77.18,2860,2870,2795,3715,2005,2860,2837.67,0.43,0,10015,2940,2900,2840,2800,2740,2870,2770,90,855,500,1830,5,1,18074350,510,34.39,0.49,12,0.73,82.00,5713.00,4090,20240731,-31.05,2050,20241209,37.56,3745,-24.70,20250120,2455,14.87,20250102,4090,-31.05,20240731,2050,37.56,20241209,3.03,N,046940,500,90 억,,78086,N,N,0,N,00,N
20250217,150511,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2845,-15,5,-0.52,350209450,123370,72.27,2860,2870,2795,3715,2005,2860,2838.68,0.43,0,8254,2940,2900,2840,2800,2740,2870,2770,90,855,500,1830,5,1,18074350,514,34.70,0.50,12,0.68,82.00,5713.00,4090,20240731,-30.44,2050,20241209,38.78,3745,-24.03,20250120,2455,15.89,20250102,4090,-30.44,20240731,2050,38.78,20241209,3.03,N,046940,500,90 억,,78086,N,N,0,N,00,N
20250217,140512,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2855,-5,5,-0.17,325770175,114773,67.23,2860,2870,2795,3715,2005,2860,2838.38,0.43,0,9915,2940,2900,2840,2800,2740,2870,2770,90,855,500,1830,5,1,18074350,516,34.82,0.50,12,0.64,82.00,5713.00,4090,20240731,-30.20,2050,20241209,39.27,3745,-23.77,20250120,2455,16.29,20250102,4090,-30.20,20240731,2050,39.27,20241209,3.03,N,046940,500,90 억,,78086,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 160513 57 100.00 KOSDAQ 건설 N N N N N 2820 0 3 0.00 317888850 112531 84.28 2800 2870 2800 3665 1975 2820 2824.94 0.49 0 20437 2903 2861 2828 2786 2753 2845 2770 90 845 500 1800 5 1 18074350 510 34.39 0.49 12 0.62 82.00 5713.00 4090 20240731 -31.05 2050 20241209 37.56 3745 -24.70 20250120 2455 14.87 20250102 4090 -31.05 20240731 2050 37.56 20241209 2.94 N 046940 500 90 억 87894 N N 0 N 00 N
3 20250218 150514 57 100.00 KOSDAQ 건설 N N N N N 2820 0 3 0.00 284502500 100683 75.41 2800 2870 2800 3665 1975 2820 2825.73 0.49 0 17123 2903 2861 2828 2786 2753 2845 2770 90 845 500 1800 5 1 18074350 510 34.39 0.49 12 0.56 82.00 5713.00 4090 20240731 -31.05 2050 20241209 37.56 3745 -24.70 20250120 2455 14.87 20250102 4090 -31.05 20240731 2050 37.56 20241209 2.94 N 046940 500 90 억 87894 N N 0 N 00 N
4 20250218 140514 57 100.00 KOSDAQ 건설 N N N N N 2835 15 2 0.53 183197010 64619 48.40 2800 2870 2800 3665 1975 2820 2835.03 0.49 0 12650 2903 2861 2828 2786 2753 2845 2770 90 845 500 1800 5 1 18074350 512 34.57 0.50 12 0.36 82.00 5713.00 4090 20240731 -30.68 2050 20241209 38.29 3745 -24.30 20250120 2455 15.48 20250102 4090 -30.68 20240731 2050 38.29 20241209 2.94 N 046940 500 90 억 87894 N N 0 N 00 N
5 20250218 130513 57 100.00 KOSDAQ 건설 N N N N N 2840 20 2 0.71 161765980 57053 42.73 2800 2870 2800 3665 1975 2820 2835.36 0.49 0 11617 2903 2861 2828 2786 2753 2845 2770 90 845 500 1800 5 1 18074350 513 34.63 0.50 12 0.32 82.00 5713.00 4090 20240731 -30.56 2050 20241209 38.54 3745 -24.17 20250120 2455 15.68 20250102 4090 -30.56 20240731 2050 38.54 20241209 2.94 N 046940 500 90 억 87894 N N 0 N 00 N
6 20250218 120513 57 100.00 KOSDAQ 건설 N N N N N 2845 25 2 0.89 149116065 52589 39.39 2800 2870 2800 3665 1975 2820 2835.50 0.49 0 11987 2903 2861 2828 2786 2753 2845 2770 90 845 500 1800 5 1 18074350 514 34.70 0.50 12 0.29 82.00 5713.00 4090 20240731 -30.44 2050 20241209 38.78 3745 -24.03 20250120 2455 15.89 20250102 4090 -30.44 20240731 2050 38.78 20241209 2.94 N 046940 500 90 억 87894 N N 0 N 00 N
7 20250218 110513 57 100.00 KOSDAQ 건설 N N N N N 2840 20 2 0.71 109698495 38670 28.96 2800 2870 2800 3665 1975 2820 2836.79 0.49 0 13240 2903 2861 2828 2786 2753 2845 2770 90 845 500 1800 5 1 18074350 513 34.63 0.50 12 0.21 82.00 5713.00 4090 20240731 -30.56 2050 20241209 38.54 3745 -24.17 20250120 2455 15.68 20250102 4090 -30.56 20240731 2050 38.54 20241209 2.94 N 046940 500 90 억 87894 N N 0 N 00 N
8 20250218 100513 57 100.00 KOSDAQ 건설 N N N N N 2850 30 2 1.06 74371200 26284 19.69 2800 2870 2800 3665 1975 2820 2829.52 0.49 0 9133 2903 2861 2828 2786 2753 2845 2770 90 845 500 1800 5 1 18074350 515 34.76 0.50 12 0.15 82.00 5713.00 4090 20240731 -30.32 2050 20241209 39.02 3745 -23.90 20250120 2455 16.09 20250102 4090 -30.32 20240731 2050 39.02 20241209 2.94 N 046940 500 90 억 87894 N N 0 N 00 N
9 20250218 090514 57 100.00 KOSDAQ 건설 N N N N N 2815 -5 5 -0.18 15603670 5560 4.16 2800 2845 2800 3665 1975 2820 2806.42 0.49 0 701 2903 2861 2828 2786 2753 2845 2770 90 845 500 1800 5 1 18074350 509 34.33 0.49 12 0.03 82.00 5713.00 4090 20240731 -31.17 2050 20241209 37.32 3745 -24.83 20250120 2455 14.66 20250102 4090 -31.17 20240731 2050 37.32 20241209 2.94 N 046940 500 90 억 87894 N N 0 N 00 N
10 20250217 160513 57 100.00 KOSDAQ 건설 N N N N N 2820 -40 5 -1.40 373872835 131753 77.18 2860 2870 2795 3715 2005 2860 2837.67 0.43 0 10015 2940 2900 2840 2800 2740 2870 2770 90 855 500 1830 5 1 18074350 510 34.39 0.49 12 0.73 82.00 5713.00 4090 20240731 -31.05 2050 20241209 37.56 3745 -24.70 20250120 2455 14.87 20250102 4090 -31.05 20240731 2050 37.56 20241209 3.03 N 046940 500 90 억 78086 N N 0 N 00 N
11 20250217 150511 57 100.00 KOSDAQ 건설 N N N N N 2845 -15 5 -0.52 350209450 123370 72.27 2860 2870 2795 3715 2005 2860 2838.68 0.43 0 8254 2940 2900 2840 2800 2740 2870 2770 90 855 500 1830 5 1 18074350 514 34.70 0.50 12 0.68 82.00 5713.00 4090 20240731 -30.44 2050 20241209 38.78 3745 -24.03 20250120 2455 15.89 20250102 4090 -30.44 20240731 2050 38.78 20241209 3.03 N 046940 500 90 억 78086 N N 0 N 00 N
12 20250217 140512 57 100.00 KOSDAQ 건설 N N N N N 2855 -5 5 -0.17 325770175 114773 67.23 2860 2870 2795 3715 2005 2860 2838.38 0.43 0 9915 2940 2900 2840 2800 2740 2870 2770 90 855 500 1830 5 1 18074350 516 34.82 0.50 12 0.64 82.00 5713.00 4090 20240731 -30.20 2050 20241209 39.27 3745 -23.77 20250120 2455 16.29 20250102 4090 -30.20 20240731 2050 39.27 20241209 3.03 N 046940 500 90 억 78086 N N 0 N 00 N