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
091590/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
20250218,160721,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3900,40,2,1.04,18521470,4794,89.86,3880,3900,3830,5010,2705,3860,3863.27,1.10,0,-531,3903,3881,3858,3836,3813,3892,3847,59,1150,500,2770,5,1,11740000,458,-3.88,0.30,12,0.04,-1005.00,13091.00,6550,20240213,-40.46,3640,20240806,7.14,4125,-5.45,20250107,3740,4.28,20250203,6180,-36.89,20240220,3640,7.14,20240806,0.60,N,091590,500,58 억,,128567,N,N,0,N,00,N
20250218,150722,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3865,5,2,0.13,15244430,3949,74.02,3880,3900,3830,5010,2705,3860,3860.33,1.10,0,-662,3903,3881,3858,3836,3813,3892,3847,59,1150,500,2770,5,1,11740000,454,-3.85,0.30,12,0.03,-1005.00,13091.00,6550,20240213,-40.99,3640,20240806,6.18,4125,-6.30,20250107,3740,3.34,20250203,6180,-37.46,20240220,3640,6.18,20240806,0.60,N,091590,500,58 억,,128567,N,N,0,N,00,N
20250218,140723,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3865,5,2,0.13,13153055,3404,63.81,3880,3900,3830,5010,2705,3860,3864.00,1.10,0,-662,3903,3881,3858,3836,3813,3892,3847,59,1150,500,2770,5,1,11740000,454,-3.85,0.30,12,0.03,-1005.00,13091.00,6550,20240213,-40.99,3640,20240806,6.18,4125,-6.30,20250107,3740,3.34,20250203,6180,-37.46,20240220,3640,6.18,20240806,0.60,N,091590,500,58 억,,128567,N,N,0,N,00,N
20250218,130720,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3870,10,2,0.26,9997530,2582,48.40,3880,3900,3850,5010,2705,3860,3872.01,1.10,0,-662,3903,3881,3858,3836,3813,3892,3847,59,1150,500,2770,5,1,11740000,454,-3.85,0.30,12,0.02,-1005.00,13091.00,6550,20240213,-40.92,3640,20240806,6.32,4125,-6.18,20250107,3740,3.48,20250203,6180,-37.38,20240220,3640,6.32,20240806,0.60,N,091590,500,58 억,,128567,N,N,0,N,00,N
20250218,120722,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3870,10,2,0.26,8028700,2073,38.86,3880,3900,3850,5010,2705,3860,3872.99,1.10,0,-662,3903,3881,3858,3836,3813,3892,3847,59,1150,500,2770,5,1,11740000,454,-3.85,0.30,12,0.02,-1005.00,13091.00,6550,20240213,-40.92,3640,20240806,6.32,4125,-6.18,20250107,3740,3.48,20250203,6180,-37.38,20240220,3640,6.32,20240806,0.60,N,091590,500,58 억,,128567,N,N,0,N,00,N
20250218,110720,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3870,10,2,0.26,7939740,2050,38.43,3880,3900,3850,5010,2705,3860,3873.04,1.10,0,-662,3903,3881,3858,3836,3813,3892,3847,59,1150,500,2770,5,1,11740000,454,-3.85,0.30,12,0.02,-1005.00,13091.00,6550,20240213,-40.92,3640,20240806,6.32,4125,-6.18,20250107,3740,3.48,20250203,6180,-37.38,20240220,3640,6.32,20240806,0.60,N,091590,500,58 억,,128567,N,N,0,N,00,N
20250218,100720,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3870,10,2,0.26,3885240,1002,18.78,3880,3900,3860,5010,2705,3860,3877.49,1.10,0,-263,3903,3881,3858,3836,3813,3892,3847,59,1150,500,2770,5,1,11740000,454,-3.85,0.30,12,0.01,-1005.00,13091.00,6550,20240213,-40.92,3640,20240806,6.32,4125,-6.18,20250107,3740,3.48,20250203,6180,-37.38,20240220,3640,6.32,20240806,0.60,N,091590,500,58 억,,128567,N,N,0,N,00,N
20250218,090722,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3870,10,2,0.26,1822785,469,8.79,3880,3900,3860,5010,2705,3860,3886.54,1.10,0,-14,3903,3881,3858,3836,3813,3892,3847,59,1150,500,2770,5,1,11740000,454,-3.85,0.30,12,0.00,-1005.00,13091.00,6550,20240213,-40.92,3640,20240806,6.32,4125,-6.18,20250107,3740,3.48,20250203,6180,-37.38,20240220,3640,6.32,20240806,0.60,N,091590,500,58 억,,128567,N,N,0,N,00,N
20250217,160720,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3860,-20,5,-0.52,20480885,5319,98.10,3840,3880,3835,5040,2720,3880,3850.51,1.09,0,1069,4013,3946,3903,3836,3793,3925,3815,59,1160,500,2790,5,1,11740000,453,-3.84,0.29,12,0.05,-1005.00,13091.00,6550,20240213,-41.07,3640,20240806,6.04,4125,-6.42,20250107,3740,3.21,20250203,6180,-37.54,20240220,3640,6.04,20240806,0.61,N,091590,500,58 억,,127498,N,N,0,N,00,N
20250217,150719,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3855,-25,5,-0.64,15541360,4034,74.40,3840,3880,3835,5040,2720,3880,3852.59,1.09,0,89,4013,3946,3903,3836,3793,3925,3815,59,1160,500,2790,5,1,11740000,453,-3.84,0.29,12,0.03,-1005.00,13091.00,6550,20240213,-41.15,3640,20240806,5.91,4125,-6.55,20250107,3740,3.07,20250203,6180,-37.62,20240220,3640,5.91,20240806,0.61,N,091590,500,58 억,,127498,N,N,0,N,00,N
20250217,140719,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3860,-20,5,-0.52,13427405,3484,64.26,3840,3880,3840,5040,2720,3880,3854.02,1.09,0,-106,4013,3946,3903,3836,3793,3925,3815,59,1160,500,2790,5,1,11740000,453,-3.84,0.29,12,0.03,-1005.00,13091.00,6550,20240213,-41.07,3640,20240806,6.04,4125,-6.42,20250107,3740,3.21,20250203,6180,-37.54,20240220,3640,6.04,20240806,0.61,N,091590,500,58 억,,127498,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 160721 57 100.00 KOSDAQ 건설 N N N N N 3900 40 2 1.04 18521470 4794 89.86 3880 3900 3830 5010 2705 3860 3863.27 1.10 0 -531 3903 3881 3858 3836 3813 3892 3847 59 1150 500 2770 5 1 11740000 458 -3.88 0.30 12 0.04 -1005.00 13091.00 6550 20240213 -40.46 3640 20240806 7.14 4125 -5.45 20250107 3740 4.28 20250203 6180 -36.89 20240220 3640 7.14 20240806 0.60 N 091590 500 58 억 128567 N N 0 N 00 N
3 20250218 150722 57 100.00 KOSDAQ 건설 N N N N N 3865 5 2 0.13 15244430 3949 74.02 3880 3900 3830 5010 2705 3860 3860.33 1.10 0 -662 3903 3881 3858 3836 3813 3892 3847 59 1150 500 2770 5 1 11740000 454 -3.85 0.30 12 0.03 -1005.00 13091.00 6550 20240213 -40.99 3640 20240806 6.18 4125 -6.30 20250107 3740 3.34 20250203 6180 -37.46 20240220 3640 6.18 20240806 0.60 N 091590 500 58 억 128567 N N 0 N 00 N
4 20250218 140723 57 100.00 KOSDAQ 건설 N N N N N 3865 5 2 0.13 13153055 3404 63.81 3880 3900 3830 5010 2705 3860 3864.00 1.10 0 -662 3903 3881 3858 3836 3813 3892 3847 59 1150 500 2770 5 1 11740000 454 -3.85 0.30 12 0.03 -1005.00 13091.00 6550 20240213 -40.99 3640 20240806 6.18 4125 -6.30 20250107 3740 3.34 20250203 6180 -37.46 20240220 3640 6.18 20240806 0.60 N 091590 500 58 억 128567 N N 0 N 00 N
5 20250218 130720 57 100.00 KOSDAQ 건설 N N N N N 3870 10 2 0.26 9997530 2582 48.40 3880 3900 3850 5010 2705 3860 3872.01 1.10 0 -662 3903 3881 3858 3836 3813 3892 3847 59 1150 500 2770 5 1 11740000 454 -3.85 0.30 12 0.02 -1005.00 13091.00 6550 20240213 -40.92 3640 20240806 6.32 4125 -6.18 20250107 3740 3.48 20250203 6180 -37.38 20240220 3640 6.32 20240806 0.60 N 091590 500 58 억 128567 N N 0 N 00 N
6 20250218 120722 57 100.00 KOSDAQ 건설 N N N N N 3870 10 2 0.26 8028700 2073 38.86 3880 3900 3850 5010 2705 3860 3872.99 1.10 0 -662 3903 3881 3858 3836 3813 3892 3847 59 1150 500 2770 5 1 11740000 454 -3.85 0.30 12 0.02 -1005.00 13091.00 6550 20240213 -40.92 3640 20240806 6.32 4125 -6.18 20250107 3740 3.48 20250203 6180 -37.38 20240220 3640 6.32 20240806 0.60 N 091590 500 58 억 128567 N N 0 N 00 N
7 20250218 110720 57 100.00 KOSDAQ 건설 N N N N N 3870 10 2 0.26 7939740 2050 38.43 3880 3900 3850 5010 2705 3860 3873.04 1.10 0 -662 3903 3881 3858 3836 3813 3892 3847 59 1150 500 2770 5 1 11740000 454 -3.85 0.30 12 0.02 -1005.00 13091.00 6550 20240213 -40.92 3640 20240806 6.32 4125 -6.18 20250107 3740 3.48 20250203 6180 -37.38 20240220 3640 6.32 20240806 0.60 N 091590 500 58 억 128567 N N 0 N 00 N
8 20250218 100720 57 100.00 KOSDAQ 건설 N N N N N 3870 10 2 0.26 3885240 1002 18.78 3880 3900 3860 5010 2705 3860 3877.49 1.10 0 -263 3903 3881 3858 3836 3813 3892 3847 59 1150 500 2770 5 1 11740000 454 -3.85 0.30 12 0.01 -1005.00 13091.00 6550 20240213 -40.92 3640 20240806 6.32 4125 -6.18 20250107 3740 3.48 20250203 6180 -37.38 20240220 3640 6.32 20240806 0.60 N 091590 500 58 억 128567 N N 0 N 00 N
9 20250218 090722 57 100.00 KOSDAQ 건설 N N N N N 3870 10 2 0.26 1822785 469 8.79 3880 3900 3860 5010 2705 3860 3886.54 1.10 0 -14 3903 3881 3858 3836 3813 3892 3847 59 1150 500 2770 5 1 11740000 454 -3.85 0.30 12 0.00 -1005.00 13091.00 6550 20240213 -40.92 3640 20240806 6.32 4125 -6.18 20250107 3740 3.48 20250203 6180 -37.38 20240220 3640 6.32 20240806 0.60 N 091590 500 58 억 128567 N N 0 N 00 N
10 20250217 160720 57 100.00 KOSDAQ 건설 N N N N N 3860 -20 5 -0.52 20480885 5319 98.10 3840 3880 3835 5040 2720 3880 3850.51 1.09 0 1069 4013 3946 3903 3836 3793 3925 3815 59 1160 500 2790 5 1 11740000 453 -3.84 0.29 12 0.05 -1005.00 13091.00 6550 20240213 -41.07 3640 20240806 6.04 4125 -6.42 20250107 3740 3.21 20250203 6180 -37.54 20240220 3640 6.04 20240806 0.61 N 091590 500 58 억 127498 N N 0 N 00 N
11 20250217 150719 57 100.00 KOSDAQ 건설 N N N N N 3855 -25 5 -0.64 15541360 4034 74.40 3840 3880 3835 5040 2720 3880 3852.59 1.09 0 89 4013 3946 3903 3836 3793 3925 3815 59 1160 500 2790 5 1 11740000 453 -3.84 0.29 12 0.03 -1005.00 13091.00 6550 20240213 -41.15 3640 20240806 5.91 4125 -6.55 20250107 3740 3.07 20250203 6180 -37.62 20240220 3640 5.91 20240806 0.61 N 091590 500 58 억 127498 N N 0 N 00 N
12 20250217 140719 57 100.00 KOSDAQ 건설 N N N N N 3860 -20 5 -0.52 13427405 3484 64.26 3840 3880 3840 5040 2720 3880 3854.02 1.09 0 -106 4013 3946 3903 3836 3793 3925 3815 59 1160 500 2790 5 1 11740000 453 -3.84 0.29 12 0.03 -1005.00 13091.00 6550 20240213 -41.07 3640 20240806 6.04 4125 -6.42 20250107 3740 3.21 20250203 6180 -37.54 20240220 3640 6.04 20240806 0.61 N 091590 500 58 억 127498 N N 0 N 00 N