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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017000/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
20250219,160323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2880,5,2,0.17,67450170,23312,92.88,2875,2925,2870,3735,2015,2875,2893.37,1.45,0,597,2945,2910,2890,2855,2835,2900,2845,610,860,5000,1950,5,1,11668027,336,4.07,0.32,12,0.20,707.00,8875.00,4280,20240820,-32.71,2170,20240705,32.72,3115,-7.54,20250113,2650,8.68,20250203,4280,-32.71,20240820,2170,32.72,20240705,0.04,N,017000,5000,609 억,,168874,N,N,0,N,00,N
20250219,150325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2900,25,2,0.87,56386075,19473,77.58,2875,2925,2870,3735,2015,2875,2895.60,1.45,0,629,2945,2910,2890,2855,2835,2900,2845,610,860,5000,1950,5,1,11668027,338,4.10,0.33,12,0.17,707.00,8875.00,4280,20240820,-32.24,2170,20240705,33.64,3115,-6.90,20250113,2650,9.43,20250203,4280,-32.24,20240820,2170,33.64,20240705,0.04,N,017000,5000,609 억,,168874,N,N,0,N,00,N
20250219,140323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2920,45,2,1.57,46362060,16032,63.87,2875,2925,2870,3735,2015,2875,2891.85,1.45,0,347,2945,2910,2890,2855,2835,2900,2845,610,860,5000,1950,5,1,11668027,341,4.13,0.33,12,0.14,707.00,8875.00,4280,20240820,-31.78,2170,20240705,34.56,3115,-6.26,20250113,2650,10.19,20250203,4280,-31.78,20240820,2170,34.56,20240705,0.04,N,017000,5000,609 억,,168874,N,N,0,N,00,N
20250219,130324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2910,35,2,1.22,44471315,15382,61.28,2875,2925,2870,3735,2015,2875,2891.13,1.45,0,347,2945,2910,2890,2855,2835,2900,2845,610,860,5000,1950,5,1,11668027,340,4.12,0.33,12,0.13,707.00,8875.00,4280,20240820,-32.01,2170,20240705,34.10,3115,-6.58,20250113,2650,9.81,20250203,4280,-32.01,20240820,2170,34.10,20240705,0.04,N,017000,5000,609 억,,168874,N,N,0,N,00,N
20250219,120323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2915,40,2,1.39,37860445,13117,52.26,2875,2915,2870,3735,2015,2875,2886.36,1.45,0,391,2945,2910,2890,2855,2835,2900,2845,610,860,5000,1950,5,1,11668027,340,4.12,0.33,12,0.11,707.00,8875.00,4280,20240820,-31.89,2170,20240705,34.33,3115,-6.42,20250113,2650,10.00,20250203,4280,-31.89,20240820,2170,34.33,20240705,0.04,N,017000,5000,609 억,,168874,N,N,0,N,00,N
20250219,110324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2895,20,2,0.70,31388095,10880,43.35,2875,2915,2870,3735,2015,2875,2884.94,1.45,0,352,2945,2910,2890,2855,2835,2900,2845,610,860,5000,1950,5,1,11668027,338,4.09,0.33,12,0.09,707.00,8875.00,4280,20240820,-32.36,2170,20240705,33.41,3115,-7.06,20250113,2650,9.25,20250203,4280,-32.36,20240820,2170,33.41,20240705,0.04,N,017000,5000,609 억,,168874,N,N,0,N,00,N
20250219,100323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2875,0,3,0.00,21438710,7447,29.67,2875,2905,2870,3735,2015,2875,2878.84,1.45,0,894,2945,2910,2890,2855,2835,2900,2845,610,860,5000,1950,5,1,11668027,335,4.07,0.32,12,0.06,707.00,8875.00,4280,20240820,-32.83,2170,20240705,32.49,3115,-7.70,20250113,2650,8.49,20250203,4280,-32.83,20240820,2170,32.49,20240705,0.04,N,017000,5000,609 억,,168874,N,N,0,N,00,N
20250219,090324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2905,30,2,1.04,1480450,514,2.05,2875,2905,2875,3735,2015,2875,2880.25,1.45,0,-89,2945,2910,2890,2855,2835,2900,2845,610,860,5000,1950,5,1,11668027,339,4.11,0.33,12,0.00,707.00,8875.00,4280,20240820,-32.13,2170,20240705,33.87,3115,-6.74,20250113,2650,9.62,20250203,4280,-32.13,20240820,2170,33.87,20240705,0.04,N,017000,5000,609 억,,168874,N,N,0,N,00,N
20250218,160323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2875,-60,5,-2.04,72248480,25015,69.55,2905,2925,2870,3815,2055,2935,2888.25,1.45,0,-425,3018,2976,2918,2876,2818,2997,2897,610,880,5000,1990,5,1,11668027,335,4.07,0.32,12,0.21,707.00,8875.00,4280,20240820,-32.83,2170,20240705,32.49,3115,-7.70,20250113,2650,8.49,20250203,4280,-32.83,20240820,2170,32.49,20240705,0.04,N,017000,5000,609 억,,169299,N,N,0,N,00,N
20250218,150323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2880,-55,5,-1.87,68031645,23550,65.47,2905,2925,2870,3815,2055,2935,2888.82,1.45,0,-159,3018,2976,2918,2876,2818,2997,2897,610,880,5000,1990,5,1,11668027,336,4.07,0.32,12,0.20,707.00,8875.00,4280,20240820,-32.71,2170,20240705,32.72,3115,-7.54,20250113,2650,8.68,20250203,4280,-32.71,20240820,2170,32.72,20240705,0.04,N,017000,5000,609 억,,169299,N,N,0,N,00,N
20250218,140324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2905,-30,5,-1.02,43599775,15065,41.88,2905,2925,2875,3815,2055,2935,2894.11,1.45,0,-320,3018,2976,2918,2876,2818,2997,2897,610,880,5000,1990,5,1,11668027,339,4.11,0.33,12,0.13,707.00,8875.00,4280,20240820,-32.13,2170,20240705,33.87,3115,-6.74,20250113,2650,9.62,20250203,4280,-32.13,20240820,2170,33.87,20240705,0.04,N,017000,5000,609 억,,169299,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 20250219 160323 57 100.00 KOSDAQ 건설 N N N N N 2880 5 2 0.17 67450170 23312 92.88 2875 2925 2870 3735 2015 2875 2893.37 1.45 0 597 2945 2910 2890 2855 2835 2900 2845 610 860 5000 1950 5 1 11668027 336 4.07 0.32 12 0.20 707.00 8875.00 4280 20240820 -32.71 2170 20240705 32.72 3115 -7.54 20250113 2650 8.68 20250203 4280 -32.71 20240820 2170 32.72 20240705 0.04 N 017000 5000 609 억 168874 N N 0 N 00 N
3 20250219 150325 57 100.00 KOSDAQ 건설 N N N N N 2900 25 2 0.87 56386075 19473 77.58 2875 2925 2870 3735 2015 2875 2895.60 1.45 0 629 2945 2910 2890 2855 2835 2900 2845 610 860 5000 1950 5 1 11668027 338 4.10 0.33 12 0.17 707.00 8875.00 4280 20240820 -32.24 2170 20240705 33.64 3115 -6.90 20250113 2650 9.43 20250203 4280 -32.24 20240820 2170 33.64 20240705 0.04 N 017000 5000 609 억 168874 N N 0 N 00 N
4 20250219 140323 57 100.00 KOSDAQ 건설 N N N N N 2920 45 2 1.57 46362060 16032 63.87 2875 2925 2870 3735 2015 2875 2891.85 1.45 0 347 2945 2910 2890 2855 2835 2900 2845 610 860 5000 1950 5 1 11668027 341 4.13 0.33 12 0.14 707.00 8875.00 4280 20240820 -31.78 2170 20240705 34.56 3115 -6.26 20250113 2650 10.19 20250203 4280 -31.78 20240820 2170 34.56 20240705 0.04 N 017000 5000 609 억 168874 N N 0 N 00 N
5 20250219 130324 57 100.00 KOSDAQ 건설 N N N N N 2910 35 2 1.22 44471315 15382 61.28 2875 2925 2870 3735 2015 2875 2891.13 1.45 0 347 2945 2910 2890 2855 2835 2900 2845 610 860 5000 1950 5 1 11668027 340 4.12 0.33 12 0.13 707.00 8875.00 4280 20240820 -32.01 2170 20240705 34.10 3115 -6.58 20250113 2650 9.81 20250203 4280 -32.01 20240820 2170 34.10 20240705 0.04 N 017000 5000 609 억 168874 N N 0 N 00 N
6 20250219 120323 57 100.00 KOSDAQ 건설 N N N N N 2915 40 2 1.39 37860445 13117 52.26 2875 2915 2870 3735 2015 2875 2886.36 1.45 0 391 2945 2910 2890 2855 2835 2900 2845 610 860 5000 1950 5 1 11668027 340 4.12 0.33 12 0.11 707.00 8875.00 4280 20240820 -31.89 2170 20240705 34.33 3115 -6.42 20250113 2650 10.00 20250203 4280 -31.89 20240820 2170 34.33 20240705 0.04 N 017000 5000 609 억 168874 N N 0 N 00 N
7 20250219 110324 57 100.00 KOSDAQ 건설 N N N N N 2895 20 2 0.70 31388095 10880 43.35 2875 2915 2870 3735 2015 2875 2884.94 1.45 0 352 2945 2910 2890 2855 2835 2900 2845 610 860 5000 1950 5 1 11668027 338 4.09 0.33 12 0.09 707.00 8875.00 4280 20240820 -32.36 2170 20240705 33.41 3115 -7.06 20250113 2650 9.25 20250203 4280 -32.36 20240820 2170 33.41 20240705 0.04 N 017000 5000 609 억 168874 N N 0 N 00 N
8 20250219 100323 57 100.00 KOSDAQ 건설 N N N N N 2875 0 3 0.00 21438710 7447 29.67 2875 2905 2870 3735 2015 2875 2878.84 1.45 0 894 2945 2910 2890 2855 2835 2900 2845 610 860 5000 1950 5 1 11668027 335 4.07 0.32 12 0.06 707.00 8875.00 4280 20240820 -32.83 2170 20240705 32.49 3115 -7.70 20250113 2650 8.49 20250203 4280 -32.83 20240820 2170 32.49 20240705 0.04 N 017000 5000 609 억 168874 N N 0 N 00 N
9 20250219 090324 57 100.00 KOSDAQ 건설 N N N N N 2905 30 2 1.04 1480450 514 2.05 2875 2905 2875 3735 2015 2875 2880.25 1.45 0 -89 2945 2910 2890 2855 2835 2900 2845 610 860 5000 1950 5 1 11668027 339 4.11 0.33 12 0.00 707.00 8875.00 4280 20240820 -32.13 2170 20240705 33.87 3115 -6.74 20250113 2650 9.62 20250203 4280 -32.13 20240820 2170 33.87 20240705 0.04 N 017000 5000 609 억 168874 N N 0 N 00 N
10 20250218 160323 57 100.00 KOSDAQ 건설 N N N N N 2875 -60 5 -2.04 72248480 25015 69.55 2905 2925 2870 3815 2055 2935 2888.25 1.45 0 -425 3018 2976 2918 2876 2818 2997 2897 610 880 5000 1990 5 1 11668027 335 4.07 0.32 12 0.21 707.00 8875.00 4280 20240820 -32.83 2170 20240705 32.49 3115 -7.70 20250113 2650 8.49 20250203 4280 -32.83 20240820 2170 32.49 20240705 0.04 N 017000 5000 609 억 169299 N N 0 N 00 N
11 20250218 150323 57 100.00 KOSDAQ 건설 N N N N N 2880 -55 5 -1.87 68031645 23550 65.47 2905 2925 2870 3815 2055 2935 2888.82 1.45 0 -159 3018 2976 2918 2876 2818 2997 2897 610 880 5000 1990 5 1 11668027 336 4.07 0.32 12 0.20 707.00 8875.00 4280 20240820 -32.71 2170 20240705 32.72 3115 -7.54 20250113 2650 8.68 20250203 4280 -32.71 20240820 2170 32.72 20240705 0.04 N 017000 5000 609 억 169299 N N 0 N 00 N
12 20250218 140324 57 100.00 KOSDAQ 건설 N N N N N 2905 -30 5 -1.02 43599775 15065 41.88 2905 2925 2875 3815 2055 2935 2894.11 1.45 0 -320 3018 2976 2918 2876 2818 2997 2897 610 880 5000 1990 5 1 11668027 339 4.11 0.33 12 0.13 707.00 8875.00 4280 20240820 -32.13 2170 20240705 33.87 3115 -6.74 20250113 2650 9.62 20250203 4280 -32.13 20240820 2170 33.87 20240705 0.04 N 017000 5000 609 억 169299 N N 0 N 00 N