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
054940/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
20250219,160546,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,727,1,2,0.14,27097576,37385,94.64,726,727,721,943,509,726,724.81,2.07,0,-162,738,731,726,719,714,735,723,166,217,500,500,1,1,33173548,241,-31.61,0.40,12,0.11,-23.00,1836.00,885,20240514,-17.85,623,20240805,16.69,740,-1.76,20250107,689,5.52,20250203,885,-17.85,20240514,623,16.69,20240805,0.01,N,054940,500,165 억,,687966,N,N,0,N,00,N
20250219,150548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,726,0,3,0.00,25910603,35752,90.50,726,726,721,943,509,726,724.73,2.07,0,-9,738,731,726,719,714,735,723,166,217,500,500,1,1,33173548,241,-31.57,0.40,12,0.11,-23.00,1836.00,885,20240514,-17.97,623,20240805,16.53,740,-1.89,20250107,689,5.37,20250203,885,-17.97,20240514,623,16.53,20240805,0.01,N,054940,500,165 억,,687966,N,N,0,N,00,N
20250219,140545,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,725,-1,5,-0.14,16045580,22137,56.04,726,726,721,943,509,726,724.83,2.07,0,-28,738,731,726,719,714,735,723,166,217,500,500,1,1,33173548,241,-31.52,0.39,12,0.07,-23.00,1836.00,885,20240514,-18.08,623,20240805,16.37,740,-2.03,20250107,689,5.22,20250203,885,-18.08,20240514,623,16.37,20240805,0.01,N,054940,500,165 억,,687966,N,N,0,N,00,N
20250219,130546,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,726,0,3,0.00,10842028,14969,37.89,726,726,721,943,509,726,724.30,2.07,0,-65,738,731,726,719,714,735,723,166,217,500,500,1,1,33173548,241,-31.57,0.40,12,0.05,-23.00,1836.00,885,20240514,-17.97,623,20240805,16.53,740,-1.89,20250107,689,5.37,20250203,885,-17.97,20240514,623,16.53,20240805,0.01,N,054940,500,165 억,,687966,N,N,0,N,00,N
20250219,120546,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,725,-1,5,-0.14,10007402,13818,34.98,726,726,721,943,509,726,724.23,2.07,0,-65,738,731,726,719,714,735,723,166,217,500,500,1,1,33173548,241,-31.52,0.39,12,0.04,-23.00,1836.00,885,20240514,-18.08,623,20240805,16.37,740,-2.03,20250107,689,5.22,20250203,885,-18.08,20240514,623,16.37,20240805,0.01,N,054940,500,165 억,,687966,N,N,0,N,00,N
20250219,110547,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,725,-1,5,-0.14,8187616,11308,28.62,726,726,721,943,509,726,724.06,2.07,0,-65,738,731,726,719,714,735,723,166,217,500,500,1,1,33173548,241,-31.52,0.39,12,0.03,-23.00,1836.00,885,20240514,-18.08,623,20240805,16.37,740,-2.03,20250107,689,5.22,20250203,885,-18.08,20240514,623,16.37,20240805,0.01,N,054940,500,165 억,,687966,N,N,0,N,00,N
20250219,100546,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,724,-2,5,-0.28,4143522,5725,14.49,726,726,721,943,509,726,723.76,2.07,0,123,738,731,726,719,714,735,723,166,217,500,500,1,1,33173548,240,-31.48,0.39,12,0.02,-23.00,1836.00,885,20240514,-18.19,623,20240805,16.21,740,-2.16,20250107,689,5.08,20250203,885,-18.19,20240514,623,16.21,20240805,0.01,N,054940,500,165 억,,687966,N,N,0,N,00,N
20250219,090548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,721,-5,5,-0.69,240096,331,0.84,726,726,721,943,509,726,725.37,2.07,0,-22,738,731,726,719,714,735,723,166,217,500,500,1,1,33173548,239,-31.35,0.39,12,0.00,-23.00,1836.00,885,20240514,-18.53,623,20240805,15.73,740,-2.57,20250107,689,4.64,20250203,885,-18.53,20240514,623,15.73,20240805,0.01,N,054940,500,165 억,,687966,N,N,0,N,00,N
20250218,160545,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,726,1,2,0.14,28630104,39504,135.44,721,733,721,942,508,725,724.74,2.07,0,-4928,731,727,723,719,715,726,718,166,217,500,500,1,1,33173548,241,-31.57,0.40,12,0.12,-23.00,1836.00,885,20240514,-17.97,623,20240805,16.53,740,-1.89,20250107,689,5.37,20250203,885,-17.97,20240514,623,16.53,20240805,0.01,N,054940,500,165 억,,687942,N,N,0,N,00,N
20250218,150545,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,725,0,3,0.00,20710129,28581,97.99,721,733,721,942,508,725,724.61,2.07,0,9,731,727,723,719,715,726,718,166,217,500,500,1,1,33173548,241,-31.52,0.39,12,0.09,-23.00,1836.00,885,20240514,-18.08,623,20240805,16.37,740,-2.03,20250107,689,5.22,20250203,885,-18.08,20240514,623,16.37,20240805,0.01,N,054940,500,165 억,,687942,N,N,0,N,00,N
20250218,140546,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,725,0,3,0.00,17247113,23795,81.58,721,733,721,942,508,725,724.82,2.07,0,11,731,727,723,719,715,726,718,166,217,500,500,1,1,33173548,241,-31.52,0.39,12,0.07,-23.00,1836.00,885,20240514,-18.08,623,20240805,16.37,740,-2.03,20250107,689,5.22,20250203,885,-18.08,20240514,623,16.37,20240805,0.01,N,054940,500,165 억,,687942,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 160546 57 100.00 KOSDAQ 건설 N N N N N 727 1 2 0.14 27097576 37385 94.64 726 727 721 943 509 726 724.81 2.07 0 -162 738 731 726 719 714 735 723 166 217 500 500 1 1 33173548 241 -31.61 0.40 12 0.11 -23.00 1836.00 885 20240514 -17.85 623 20240805 16.69 740 -1.76 20250107 689 5.52 20250203 885 -17.85 20240514 623 16.69 20240805 0.01 N 054940 500 165 억 687966 N N 0 N 00 N
3 20250219 150548 57 100.00 KOSDAQ 건설 N N N N N 726 0 3 0.00 25910603 35752 90.50 726 726 721 943 509 726 724.73 2.07 0 -9 738 731 726 719 714 735 723 166 217 500 500 1 1 33173548 241 -31.57 0.40 12 0.11 -23.00 1836.00 885 20240514 -17.97 623 20240805 16.53 740 -1.89 20250107 689 5.37 20250203 885 -17.97 20240514 623 16.53 20240805 0.01 N 054940 500 165 억 687966 N N 0 N 00 N
4 20250219 140545 57 100.00 KOSDAQ 건설 N N N N N 725 -1 5 -0.14 16045580 22137 56.04 726 726 721 943 509 726 724.83 2.07 0 -28 738 731 726 719 714 735 723 166 217 500 500 1 1 33173548 241 -31.52 0.39 12 0.07 -23.00 1836.00 885 20240514 -18.08 623 20240805 16.37 740 -2.03 20250107 689 5.22 20250203 885 -18.08 20240514 623 16.37 20240805 0.01 N 054940 500 165 억 687966 N N 0 N 00 N
5 20250219 130546 57 100.00 KOSDAQ 건설 N N N N N 726 0 3 0.00 10842028 14969 37.89 726 726 721 943 509 726 724.30 2.07 0 -65 738 731 726 719 714 735 723 166 217 500 500 1 1 33173548 241 -31.57 0.40 12 0.05 -23.00 1836.00 885 20240514 -17.97 623 20240805 16.53 740 -1.89 20250107 689 5.37 20250203 885 -17.97 20240514 623 16.53 20240805 0.01 N 054940 500 165 억 687966 N N 0 N 00 N
6 20250219 120546 57 100.00 KOSDAQ 건설 N N N N N 725 -1 5 -0.14 10007402 13818 34.98 726 726 721 943 509 726 724.23 2.07 0 -65 738 731 726 719 714 735 723 166 217 500 500 1 1 33173548 241 -31.52 0.39 12 0.04 -23.00 1836.00 885 20240514 -18.08 623 20240805 16.37 740 -2.03 20250107 689 5.22 20250203 885 -18.08 20240514 623 16.37 20240805 0.01 N 054940 500 165 억 687966 N N 0 N 00 N
7 20250219 110547 57 100.00 KOSDAQ 건설 N N N N N 725 -1 5 -0.14 8187616 11308 28.62 726 726 721 943 509 726 724.06 2.07 0 -65 738 731 726 719 714 735 723 166 217 500 500 1 1 33173548 241 -31.52 0.39 12 0.03 -23.00 1836.00 885 20240514 -18.08 623 20240805 16.37 740 -2.03 20250107 689 5.22 20250203 885 -18.08 20240514 623 16.37 20240805 0.01 N 054940 500 165 억 687966 N N 0 N 00 N
8 20250219 100546 57 100.00 KOSDAQ 건설 N N N N N 724 -2 5 -0.28 4143522 5725 14.49 726 726 721 943 509 726 723.76 2.07 0 123 738 731 726 719 714 735 723 166 217 500 500 1 1 33173548 240 -31.48 0.39 12 0.02 -23.00 1836.00 885 20240514 -18.19 623 20240805 16.21 740 -2.16 20250107 689 5.08 20250203 885 -18.19 20240514 623 16.21 20240805 0.01 N 054940 500 165 억 687966 N N 0 N 00 N
9 20250219 090548 57 100.00 KOSDAQ 건설 N N N N N 721 -5 5 -0.69 240096 331 0.84 726 726 721 943 509 726 725.37 2.07 0 -22 738 731 726 719 714 735 723 166 217 500 500 1 1 33173548 239 -31.35 0.39 12 0.00 -23.00 1836.00 885 20240514 -18.53 623 20240805 15.73 740 -2.57 20250107 689 4.64 20250203 885 -18.53 20240514 623 15.73 20240805 0.01 N 054940 500 165 억 687966 N N 0 N 00 N
10 20250218 160545 57 100.00 KOSDAQ 건설 N N N N N 726 1 2 0.14 28630104 39504 135.44 721 733 721 942 508 725 724.74 2.07 0 -4928 731 727 723 719 715 726 718 166 217 500 500 1 1 33173548 241 -31.57 0.40 12 0.12 -23.00 1836.00 885 20240514 -17.97 623 20240805 16.53 740 -1.89 20250107 689 5.37 20250203 885 -17.97 20240514 623 16.53 20240805 0.01 N 054940 500 165 억 687942 N N 0 N 00 N
11 20250218 150545 57 100.00 KOSDAQ 건설 N N N N N 725 0 3 0.00 20710129 28581 97.99 721 733 721 942 508 725 724.61 2.07 0 9 731 727 723 719 715 726 718 166 217 500 500 1 1 33173548 241 -31.52 0.39 12 0.09 -23.00 1836.00 885 20240514 -18.08 623 20240805 16.37 740 -2.03 20250107 689 5.22 20250203 885 -18.08 20240514 623 16.37 20240805 0.01 N 054940 500 165 억 687942 N N 0 N 00 N
12 20250218 140546 57 100.00 KOSDAQ 건설 N N N N N 725 0 3 0.00 17247113 23795 81.58 721 733 721 942 508 725 724.82 2.07 0 11 731 727 723 719 715 726 718 166 217 500 500 1 1 33173548 241 -31.52 0.39 12 0.07 -23.00 1836.00 885 20240514 -18.08 623 20240805 16.37 740 -2.03 20250107 689 5.22 20250203 885 -18.08 20240514 623 16.37 20240805 0.01 N 054940 500 165 억 687942 N N 0 N 00 N