ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
056730/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
20250221,160553,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,654,2,2,0.31,11974497,18382,228.66,652,654,646,847,457,652,651.43,1.30,0,-1931,660,656,650,646,640,653,643,371,195,500,460,1,1,74111186,485,3.76,0.62,12,0.02,174.00,1056.00,1370,20240208,-52.26,630,20250122,3.81,705,-7.23,20250102,630,3.81,20250122,1303,-49.81,20240605,630,3.81,20250122,0.00,N,056730,500,370 억,,961502,N,N,0,N,00,N
20250221,150556,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,653,1,2,0.15,11704806,17969,223.52,652,653,646,847,457,652,651.39,1.30,0,-1931,660,656,650,646,640,653,643,371,195,500,460,1,1,74111186,484,3.75,0.62,12,0.02,174.00,1056.00,1370,20240208,-52.34,630,20250122,3.65,705,-7.38,20250102,630,3.65,20250122,1303,-49.88,20240605,630,3.65,20250122,0.00,N,056730,500,370 억,,961502,N,N,0,N,00,N
20250221,140555,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,653,1,2,0.15,10428844,16015,199.22,652,653,646,847,457,652,651.19,1.30,0,-1931,660,656,650,646,640,653,643,371,195,500,460,1,1,74111186,484,3.75,0.62,12,0.02,174.00,1056.00,1370,20240208,-52.34,630,20250122,3.65,705,-7.38,20250102,630,3.65,20250122,1303,-49.88,20240605,630,3.65,20250122,0.00,N,056730,500,370 억,,961502,N,N,0,N,00,N
20250221,130554,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,653,1,2,0.15,10361585,15912,197.94,652,653,646,847,457,652,651.18,1.30,0,-1931,660,656,650,646,640,653,643,371,195,500,460,1,1,74111186,484,3.75,0.62,12,0.02,174.00,1056.00,1370,20240208,-52.34,630,20250122,3.65,705,-7.38,20250102,630,3.65,20250122,1303,-49.88,20240605,630,3.65,20250122,0.00,N,056730,500,370 억,,961502,N,N,0,N,00,N
20250221,120554,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,653,1,2,0.15,10083431,15486,192.64,652,653,646,847,457,652,651.13,1.30,0,-1931,660,656,650,646,640,653,643,371,195,500,460,1,1,74111186,484,3.75,0.62,12,0.02,174.00,1056.00,1370,20240208,-52.34,630,20250122,3.65,705,-7.38,20250102,630,3.65,20250122,1303,-49.88,20240605,630,3.65,20250122,0.00,N,056730,500,370 억,,961502,N,N,0,N,00,N
20250221,110552,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,650,-2,5,-0.31,5989096,9204,114.49,652,653,646,847,457,652,650.71,1.30,0,-1931,660,656,650,646,640,653,643,371,195,500,460,1,1,74111186,482,3.74,0.62,12,0.01,174.00,1056.00,1370,20240208,-52.55,630,20250122,3.17,705,-7.80,20250102,630,3.17,20250122,1303,-50.12,20240605,630,3.17,20250122,0.00,N,056730,500,370 억,,961502,N,N,0,N,00,N
20250221,100553,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,652,0,3,0.00,5819242,8943,111.25,652,653,646,847,457,652,650.70,1.30,0,-1856,660,656,650,646,640,653,643,371,195,500,460,1,1,74111186,483,3.75,0.62,12,0.01,174.00,1056.00,1370,20240208,-52.41,630,20250122,3.49,705,-7.52,20250102,630,3.49,20250122,1303,-49.96,20240605,630,3.49,20250122,0.00,N,056730,500,370 억,,961502,N,N,0,N,00,N
20250221,090554,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,653,1,2,0.15,2105961,3230,40.18,652,653,652,847,457,652,652.00,1.30,0,-1856,660,656,650,646,640,653,643,371,195,500,460,1,1,74111186,484,3.75,0.62,12,0.00,174.00,1056.00,1370,20240208,-52.34,630,20250122,3.65,705,-7.38,20250102,630,3.65,20250122,1303,-49.88,20240605,630,3.65,20250122,0.00,N,056730,500,370 억,,961502,N,N,0,N,00,N
20250220,160551,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,652,0,3,0.00,5203676,8039,23.24,654,654,644,847,457,652,647.30,1.30,0,-1,662,657,648,643,634,659,645,371,195,500,460,1,1,74111186,483,3.75,0.62,12,0.01,174.00,1056.00,1370,20240208,-52.41,630,20250122,3.49,705,-7.52,20250102,630,3.49,20250122,1303,-49.96,20240605,630,3.49,20250122,0.00,N,056730,500,370 억,,961503,N,N,0,N,00,N
20250220,150552,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,652,0,3,0.00,4988516,7709,22.29,654,654,644,847,457,652,647.10,1.30,0,77,662,657,648,643,634,659,645,371,195,500,460,1,1,74111186,483,3.75,0.62,12,0.01,174.00,1056.00,1370,20240208,-52.41,630,20250122,3.49,705,-7.52,20250102,630,3.49,20250122,1303,-49.96,20240605,630,3.49,20250122,0.00,N,056730,500,370 억,,961503,N,N,0,N,00,N
20250220,140553,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,651,-1,5,-0.15,4677164,7230,20.90,654,654,644,847,457,652,646.91,1.30,0,77,662,657,648,643,634,659,645,371,195,500,460,1,1,74111186,482,3.74,0.62,12,0.01,174.00,1056.00,1370,20240208,-52.48,630,20250122,3.33,705,-7.66,20250102,630,3.33,20250122,1303,-50.04,20240605,630,3.33,20250122,0.00,N,056730,500,370 억,,961503,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 20250221 160553 57 100.00 KOSDAQ 건설 N N N N N 654 2 2 0.31 11974497 18382 228.66 652 654 646 847 457 652 651.43 1.30 0 -1931 660 656 650 646 640 653 643 371 195 500 460 1 1 74111186 485 3.76 0.62 12 0.02 174.00 1056.00 1370 20240208 -52.26 630 20250122 3.81 705 -7.23 20250102 630 3.81 20250122 1303 -49.81 20240605 630 3.81 20250122 0.00 N 056730 500 370 억 961502 N N 0 N 00 N
3 20250221 150556 57 100.00 KOSDAQ 건설 N N N N N 653 1 2 0.15 11704806 17969 223.52 652 653 646 847 457 652 651.39 1.30 0 -1931 660 656 650 646 640 653 643 371 195 500 460 1 1 74111186 484 3.75 0.62 12 0.02 174.00 1056.00 1370 20240208 -52.34 630 20250122 3.65 705 -7.38 20250102 630 3.65 20250122 1303 -49.88 20240605 630 3.65 20250122 0.00 N 056730 500 370 억 961502 N N 0 N 00 N
4 20250221 140555 57 100.00 KOSDAQ 건설 N N N N N 653 1 2 0.15 10428844 16015 199.22 652 653 646 847 457 652 651.19 1.30 0 -1931 660 656 650 646 640 653 643 371 195 500 460 1 1 74111186 484 3.75 0.62 12 0.02 174.00 1056.00 1370 20240208 -52.34 630 20250122 3.65 705 -7.38 20250102 630 3.65 20250122 1303 -49.88 20240605 630 3.65 20250122 0.00 N 056730 500 370 억 961502 N N 0 N 00 N
5 20250221 130554 57 100.00 KOSDAQ 건설 N N N N N 653 1 2 0.15 10361585 15912 197.94 652 653 646 847 457 652 651.18 1.30 0 -1931 660 656 650 646 640 653 643 371 195 500 460 1 1 74111186 484 3.75 0.62 12 0.02 174.00 1056.00 1370 20240208 -52.34 630 20250122 3.65 705 -7.38 20250102 630 3.65 20250122 1303 -49.88 20240605 630 3.65 20250122 0.00 N 056730 500 370 억 961502 N N 0 N 00 N
6 20250221 120554 57 100.00 KOSDAQ 건설 N N N N N 653 1 2 0.15 10083431 15486 192.64 652 653 646 847 457 652 651.13 1.30 0 -1931 660 656 650 646 640 653 643 371 195 500 460 1 1 74111186 484 3.75 0.62 12 0.02 174.00 1056.00 1370 20240208 -52.34 630 20250122 3.65 705 -7.38 20250102 630 3.65 20250122 1303 -49.88 20240605 630 3.65 20250122 0.00 N 056730 500 370 억 961502 N N 0 N 00 N
7 20250221 110552 57 100.00 KOSDAQ 건설 N N N N N 650 -2 5 -0.31 5989096 9204 114.49 652 653 646 847 457 652 650.71 1.30 0 -1931 660 656 650 646 640 653 643 371 195 500 460 1 1 74111186 482 3.74 0.62 12 0.01 174.00 1056.00 1370 20240208 -52.55 630 20250122 3.17 705 -7.80 20250102 630 3.17 20250122 1303 -50.12 20240605 630 3.17 20250122 0.00 N 056730 500 370 억 961502 N N 0 N 00 N
8 20250221 100553 57 100.00 KOSDAQ 건설 N N N N N 652 0 3 0.00 5819242 8943 111.25 652 653 646 847 457 652 650.70 1.30 0 -1856 660 656 650 646 640 653 643 371 195 500 460 1 1 74111186 483 3.75 0.62 12 0.01 174.00 1056.00 1370 20240208 -52.41 630 20250122 3.49 705 -7.52 20250102 630 3.49 20250122 1303 -49.96 20240605 630 3.49 20250122 0.00 N 056730 500 370 억 961502 N N 0 N 00 N
9 20250221 090554 57 100.00 KOSDAQ 건설 N N N N N 653 1 2 0.15 2105961 3230 40.18 652 653 652 847 457 652 652.00 1.30 0 -1856 660 656 650 646 640 653 643 371 195 500 460 1 1 74111186 484 3.75 0.62 12 0.00 174.00 1056.00 1370 20240208 -52.34 630 20250122 3.65 705 -7.38 20250102 630 3.65 20250122 1303 -49.88 20240605 630 3.65 20250122 0.00 N 056730 500 370 억 961502 N N 0 N 00 N
10 20250220 160551 57 100.00 KOSDAQ 건설 N N N N N 652 0 3 0.00 5203676 8039 23.24 654 654 644 847 457 652 647.30 1.30 0 -1 662 657 648 643 634 659 645 371 195 500 460 1 1 74111186 483 3.75 0.62 12 0.01 174.00 1056.00 1370 20240208 -52.41 630 20250122 3.49 705 -7.52 20250102 630 3.49 20250122 1303 -49.96 20240605 630 3.49 20250122 0.00 N 056730 500 370 억 961503 N N 0 N 00 N
11 20250220 150552 57 100.00 KOSDAQ 건설 N N N N N 652 0 3 0.00 4988516 7709 22.29 654 654 644 847 457 652 647.10 1.30 0 77 662 657 648 643 634 659 645 371 195 500 460 1 1 74111186 483 3.75 0.62 12 0.01 174.00 1056.00 1370 20240208 -52.41 630 20250122 3.49 705 -7.52 20250102 630 3.49 20250122 1303 -49.96 20240605 630 3.49 20250122 0.00 N 056730 500 370 억 961503 N N 0 N 00 N
12 20250220 140553 57 100.00 KOSDAQ 건설 N N N N N 651 -1 5 -0.15 4677164 7230 20.90 654 654 644 847 457 652 646.91 1.30 0 77 662 657 648 643 634 659 645 371 195 500 460 1 1 74111186 482 3.74 0.62 12 0.01 174.00 1056.00 1370 20240208 -52.48 630 20250122 3.33 705 -7.66 20250102 630 3.33 20250122 1303 -50.04 20240605 630 3.33 20250122 0.00 N 056730 500 370 억 961503 N N 0 N 00 N