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
094820/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
20250218,160731,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9550,100,2,1.06,1544797190,160664,158.97,9630,9750,9490,12280,6620,9450,9615.08,1.56,0,31855,9710,9580,9320,9190,8930,9645,9255,75,2830,500,6610,10,1,15078709,1440,15.04,1.10,12,1.07,635.00,8668.00,15200,20240529,-37.17,6900,20241209,38.41,10180,-6.19,20250117,7890,21.04,20250102,15200,-37.17,20240529,6900,38.41,20241209,3.31,N,094820,500,75 억,,234893,N,N,0,N,00,N
20250218,150732,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9520,70,2,0.74,1501218180,156100,154.45,9630,9750,9490,12280,6620,9450,9617.03,1.56,0,30992,9710,9580,9320,9190,8930,9645,9255,75,2830,500,6610,10,1,15078709,1435,14.99,1.10,12,1.04,635.00,8668.00,15200,20240529,-37.37,6900,20241209,37.97,10180,-6.48,20250117,7890,20.66,20250102,15200,-37.37,20240529,6900,37.97,20241209,3.31,N,094820,500,75 억,,234893,N,N,0,N,00,N
20250218,140733,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9590,140,2,1.48,1390748770,144508,142.98,9630,9750,9500,12280,6620,9450,9624.03,1.56,0,33248,9710,9580,9320,9190,8930,9645,9255,75,2830,500,6610,10,1,15078709,1446,15.10,1.11,12,0.96,635.00,8668.00,15200,20240529,-36.91,6900,20241209,38.99,10180,-5.80,20250117,7890,21.55,20250102,15200,-36.91,20240529,6900,38.99,20241209,3.31,N,094820,500,75 억,,234893,N,N,0,N,00,N
20250218,130730,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9630,180,2,1.90,1325796930,137717,136.26,9630,9750,9500,12280,6620,9450,9626.97,1.56,0,32706,9710,9580,9320,9190,8930,9645,9255,75,2830,500,6610,10,1,15078709,1452,15.17,1.11,12,0.91,635.00,8668.00,15200,20240529,-36.64,6900,20241209,39.57,10180,-5.40,20250117,7890,22.05,20250102,15200,-36.64,20240529,6900,39.57,20241209,3.31,N,094820,500,75 억,,234893,N,N,0,N,00,N
20250218,120732,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9580,130,2,1.38,1260922460,130969,129.59,9630,9750,9500,12280,6620,9450,9627.64,1.56,0,30871,9710,9580,9320,9190,8930,9645,9255,75,2830,500,6610,10,1,15078709,1445,15.09,1.11,12,0.87,635.00,8668.00,15200,20240529,-36.97,6900,20241209,38.84,10180,-5.89,20250117,7890,21.42,20250102,15200,-36.97,20240529,6900,38.84,20241209,3.31,N,094820,500,75 억,,234893,N,N,0,N,00,N
20250218,110731,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9610,160,2,1.69,974228810,101056,99.99,9630,9750,9540,12280,6620,9450,9640.48,1.56,0,23746,9710,9580,9320,9190,8930,9645,9255,75,2830,500,6610,10,1,15078709,1449,15.13,1.11,12,0.67,635.00,8668.00,15200,20240529,-36.78,6900,20241209,39.28,10180,-5.60,20250117,7890,21.80,20250102,15200,-36.78,20240529,6900,39.28,20241209,3.31,N,094820,500,75 억,,234893,N,N,0,N,00,N
20250218,100730,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9580,130,2,1.38,837592720,86833,85.92,9630,9750,9540,12280,6620,9450,9646.02,1.56,0,18099,9710,9580,9320,9190,8930,9645,9255,75,2830,500,6610,10,1,15078709,1445,15.09,1.11,12,0.58,635.00,8668.00,15200,20240529,-36.97,6900,20241209,38.84,10180,-5.89,20250117,7890,21.42,20250102,15200,-36.97,20240529,6900,38.84,20241209,3.31,N,094820,500,75 억,,234893,N,N,0,N,00,N
20250218,090733,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9600,150,2,1.59,174191050,18111,17.92,9630,9650,9550,12280,6620,9450,9617.97,1.56,0,4155,9710,9580,9320,9190,8930,9645,9255,75,2830,500,6610,10,1,15078709,1448,15.12,1.11,12,0.12,635.00,8668.00,15200,20240529,-36.84,6900,20241209,39.13,10180,-5.70,20250117,7890,21.67,20250102,15200,-36.84,20240529,6900,39.13,20241209,3.31,N,094820,500,75 억,,234893,N,N,0,N,00,N
20250217,160730,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9450,50,2,0.53,926863700,99968,56.25,9250,9450,9060,12220,6580,9400,9271.36,1.54,0,2217,9893,9646,9383,9136,8873,9770,9260,75,2820,500,6580,10,1,15078709,1425,14.88,1.09,12,0.66,635.00,8668.00,15200,20240529,-37.83,6900,20241209,36.96,10180,-7.17,20250117,7890,19.77,20250102,15200,-37.83,20240529,6900,36.96,20241209,3.33,N,094820,500,75 억,,232602,N,N,38,N,00,N
20250217,150729,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9400,0,3,0.00,898508390,96960,54.56,9250,9440,9060,12220,6580,9400,9266.77,1.54,0,661,9893,9646,9383,9136,8873,9770,9260,75,2820,500,6580,10,1,15078709,1417,14.80,1.08,12,0.64,635.00,8668.00,15200,20240529,-38.16,6900,20241209,36.23,10180,-7.66,20250117,7890,19.14,20250102,15200,-38.16,20240529,6900,36.23,20241209,3.33,N,094820,500,75 억,,232602,N,N,38,N,00,N
20250217,140729,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9390,-10,5,-0.11,845245770,91290,51.37,9250,9440,9060,12220,6580,9400,9258.88,1.54,0,-350,9893,9646,9383,9136,8873,9770,9260,75,2820,500,6580,10,1,15078709,1416,14.79,1.08,12,0.61,635.00,8668.00,15200,20240529,-38.22,6900,20241209,36.09,10180,-7.76,20250117,7890,19.01,20250102,15200,-38.22,20240529,6900,36.09,20241209,3.33,N,094820,500,75 억,,232602,N,N,38,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 160731 55 60.00 KOSDAQ 건설 N N N Y 60 N 9550 100 2 1.06 1544797190 160664 158.97 9630 9750 9490 12280 6620 9450 9615.08 1.56 0 31855 9710 9580 9320 9190 8930 9645 9255 75 2830 500 6610 10 1 15078709 1440 15.04 1.10 12 1.07 635.00 8668.00 15200 20240529 -37.17 6900 20241209 38.41 10180 -6.19 20250117 7890 21.04 20250102 15200 -37.17 20240529 6900 38.41 20241209 3.31 N 094820 500 75 억 234893 N N 0 N 00 N
3 20250218 150732 55 60.00 KOSDAQ 건설 N N N Y 60 N 9520 70 2 0.74 1501218180 156100 154.45 9630 9750 9490 12280 6620 9450 9617.03 1.56 0 30992 9710 9580 9320 9190 8930 9645 9255 75 2830 500 6610 10 1 15078709 1435 14.99 1.10 12 1.04 635.00 8668.00 15200 20240529 -37.37 6900 20241209 37.97 10180 -6.48 20250117 7890 20.66 20250102 15200 -37.37 20240529 6900 37.97 20241209 3.31 N 094820 500 75 억 234893 N N 0 N 00 N
4 20250218 140733 55 60.00 KOSDAQ 건설 N N N Y 60 N 9590 140 2 1.48 1390748770 144508 142.98 9630 9750 9500 12280 6620 9450 9624.03 1.56 0 33248 9710 9580 9320 9190 8930 9645 9255 75 2830 500 6610 10 1 15078709 1446 15.10 1.11 12 0.96 635.00 8668.00 15200 20240529 -36.91 6900 20241209 38.99 10180 -5.80 20250117 7890 21.55 20250102 15200 -36.91 20240529 6900 38.99 20241209 3.31 N 094820 500 75 억 234893 N N 0 N 00 N
5 20250218 130730 55 60.00 KOSDAQ 건설 N N N Y 60 N 9630 180 2 1.90 1325796930 137717 136.26 9630 9750 9500 12280 6620 9450 9626.97 1.56 0 32706 9710 9580 9320 9190 8930 9645 9255 75 2830 500 6610 10 1 15078709 1452 15.17 1.11 12 0.91 635.00 8668.00 15200 20240529 -36.64 6900 20241209 39.57 10180 -5.40 20250117 7890 22.05 20250102 15200 -36.64 20240529 6900 39.57 20241209 3.31 N 094820 500 75 억 234893 N N 0 N 00 N
6 20250218 120732 55 60.00 KOSDAQ 건설 N N N Y 60 N 9580 130 2 1.38 1260922460 130969 129.59 9630 9750 9500 12280 6620 9450 9627.64 1.56 0 30871 9710 9580 9320 9190 8930 9645 9255 75 2830 500 6610 10 1 15078709 1445 15.09 1.11 12 0.87 635.00 8668.00 15200 20240529 -36.97 6900 20241209 38.84 10180 -5.89 20250117 7890 21.42 20250102 15200 -36.97 20240529 6900 38.84 20241209 3.31 N 094820 500 75 억 234893 N N 0 N 00 N
7 20250218 110731 55 60.00 KOSDAQ 건설 N N N Y 60 N 9610 160 2 1.69 974228810 101056 99.99 9630 9750 9540 12280 6620 9450 9640.48 1.56 0 23746 9710 9580 9320 9190 8930 9645 9255 75 2830 500 6610 10 1 15078709 1449 15.13 1.11 12 0.67 635.00 8668.00 15200 20240529 -36.78 6900 20241209 39.28 10180 -5.60 20250117 7890 21.80 20250102 15200 -36.78 20240529 6900 39.28 20241209 3.31 N 094820 500 75 억 234893 N N 0 N 00 N
8 20250218 100730 55 60.00 KOSDAQ 건설 N N N Y 60 N 9580 130 2 1.38 837592720 86833 85.92 9630 9750 9540 12280 6620 9450 9646.02 1.56 0 18099 9710 9580 9320 9190 8930 9645 9255 75 2830 500 6610 10 1 15078709 1445 15.09 1.11 12 0.58 635.00 8668.00 15200 20240529 -36.97 6900 20241209 38.84 10180 -5.89 20250117 7890 21.42 20250102 15200 -36.97 20240529 6900 38.84 20241209 3.31 N 094820 500 75 억 234893 N N 0 N 00 N
9 20250218 090733 55 60.00 KOSDAQ 건설 N N N Y 60 N 9600 150 2 1.59 174191050 18111 17.92 9630 9650 9550 12280 6620 9450 9617.97 1.56 0 4155 9710 9580 9320 9190 8930 9645 9255 75 2830 500 6610 10 1 15078709 1448 15.12 1.11 12 0.12 635.00 8668.00 15200 20240529 -36.84 6900 20241209 39.13 10180 -5.70 20250117 7890 21.67 20250102 15200 -36.84 20240529 6900 39.13 20241209 3.31 N 094820 500 75 억 234893 N N 0 N 00 N
10 20250217 160730 55 60.00 KOSDAQ 건설 N N N Y 60 N 9450 50 2 0.53 926863700 99968 56.25 9250 9450 9060 12220 6580 9400 9271.36 1.54 0 2217 9893 9646 9383 9136 8873 9770 9260 75 2820 500 6580 10 1 15078709 1425 14.88 1.09 12 0.66 635.00 8668.00 15200 20240529 -37.83 6900 20241209 36.96 10180 -7.17 20250117 7890 19.77 20250102 15200 -37.83 20240529 6900 36.96 20241209 3.33 N 094820 500 75 억 232602 N N 38 N 00 N
11 20250217 150729 55 60.00 KOSDAQ 건설 N N N Y 60 N 9400 0 3 0.00 898508390 96960 54.56 9250 9440 9060 12220 6580 9400 9266.77 1.54 0 661 9893 9646 9383 9136 8873 9770 9260 75 2820 500 6580 10 1 15078709 1417 14.80 1.08 12 0.64 635.00 8668.00 15200 20240529 -38.16 6900 20241209 36.23 10180 -7.66 20250117 7890 19.14 20250102 15200 -38.16 20240529 6900 36.23 20241209 3.33 N 094820 500 75 억 232602 N N 38 N 00 N
12 20250217 140729 55 60.00 KOSDAQ 건설 N N N Y 60 N 9390 -10 5 -0.11 845245770 91290 51.37 9250 9440 9060 12220 6580 9400 9258.88 1.54 0 -350 9893 9646 9383 9136 8873 9770 9260 75 2820 500 6580 10 1 15078709 1416 14.79 1.08 12 0.61 635.00 8668.00 15200 20240529 -38.22 6900 20241209 36.09 10180 -7.76 20250117 7890 19.01 20250102 15200 -38.22 20240529 6900 36.09 20241209 3.33 N 094820 500 75 억 232602 N N 38 N 00 N