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
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
20250219,160549,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,652,6,2,0.93,22290720,34587,173.00,646,653,639,839,453,646,644.48,1.29,0,-8,662,654,646,638,630,650,634,371,193,500,460,1,1,74111186,483,3.75,0.62,12,0.05,174.00,1056.00,1370,20240208,-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,,957511,N,N,0,N,00,N
20250219,150550,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,648,2,2,0.31,22065478,34240,171.27,646,653,639,839,453,646,644.44,1.29,0,-7,662,654,646,638,630,650,634,371,193,500,460,1,1,74111186,480,3.72,0.61,12,0.05,174.00,1056.00,1370,20240208,-52.70,630,20250122,2.86,705,-8.09,20250102,630,2.86,20250122,1303,-50.27,20240605,630,2.86,20250122,0.00,N,056730,500,370 억,,957511,N,N,0,N,00,N
20250219,140547,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,651,5,2,0.77,13307766,20653,103.31,646,653,639,839,453,646,644.35,1.29,0,169,662,654,646,638,630,650,634,371,193,500,460,1,1,74111186,482,3.74,0.62,12,0.03,174.00,1056.00,1370,20240208,-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,,957511,N,N,0,N,00,N
20250219,130549,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,653,7,2,1.08,10583295,16440,82.23,646,653,639,839,453,646,643.75,1.29,0,250,662,654,646,638,630,650,634,371,193,500,460,1,1,74111186,484,3.75,0.62,12,0.02,174.00,1056.00,1370,20240208,-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,,957511,N,N,0,N,00,N
20250219,120548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,649,3,2,0.46,10235120,15904,79.55,646,649,639,839,453,646,643.56,1.29,0,250,662,654,646,638,630,650,634,371,193,500,460,1,1,74111186,481,3.73,0.61,12,0.02,174.00,1056.00,1370,20240208,-52.63,630,20250122,3.02,705,-7.94,20250102,630,3.02,20250122,1303,-50.19,20240605,630,3.02,20250122,0.00,N,056730,500,370 억,,957511,N,N,0,N,00,N
20250219,110549,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,640,-6,5,-0.93,4241448,6606,33.04,646,646,639,839,453,646,642.06,1.29,0,279,662,654,646,638,630,650,634,371,193,500,460,1,1,74111186,474,3.68,0.61,12,0.01,174.00,1056.00,1370,20240208,-53.28,630,20250122,1.59,705,-9.22,20250102,630,1.59,20250122,1303,-50.88,20240605,630,1.59,20250122,0.00,N,056730,500,370 억,,957511,N,N,0,N,00,N
20250219,100548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,643,-3,5,-0.46,716970,1118,5.59,646,646,641,839,453,646,641.30,1.29,0,132,662,654,646,638,630,650,634,371,193,500,460,1,1,74111186,477,3.70,0.61,12,0.00,174.00,1056.00,1370,20240208,-53.07,630,20250122,2.06,705,-8.79,20250102,630,2.06,20250122,1303,-50.65,20240605,630,2.06,20250122,0.00,N,056730,500,370 억,,957511,N,N,0,N,00,N
20250219,090550,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,643,-3,5,-0.46,230767,360,1.80,646,646,641,839,453,646,641.02,1.29,0,0,662,654,646,638,630,650,634,371,193,500,460,1,1,74111186,477,3.70,0.61,12,0.00,174.00,1056.00,1370,20240208,-53.07,630,20250122,2.06,705,-8.79,20250102,630,2.06,20250122,1303,-50.65,20240605,630,2.06,20250122,0.00,N,056730,500,370 억,,957511,N,N,0,N,00,N
20250218,160548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,646,-5,5,-0.77,12855138,19992,70.39,651,654,638,846,456,651,643.01,1.29,0,-502,667,659,650,642,633,654,637,371,195,500,460,1,1,74111186,479,3.71,0.61,12,0.03,174.00,1056.00,1370,20240208,-52.85,630,20250122,2.54,705,-8.37,20250102,630,2.54,20250122,1303,-50.42,20240605,630,2.54,20250122,0.00,N,056730,500,370 억,,958013,N,N,0,N,00,N
20250218,150548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,645,-6,5,-0.92,12110356,18838,66.33,651,654,638,846,456,651,642.87,1.29,0,-354,667,659,650,642,633,654,637,371,195,500,460,1,1,74111186,478,3.71,0.61,12,0.03,174.00,1056.00,1370,20240208,-52.92,630,20250122,2.38,705,-8.51,20250102,630,2.38,20250122,1303,-50.50,20240605,630,2.38,20250122,0.00,N,056730,500,370 억,,958013,N,N,0,N,00,N
20250218,140548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,642,-9,5,-1.38,12054241,18751,66.02,651,654,638,846,456,651,642.86,1.29,0,-354,667,659,650,642,633,654,637,371,195,500,460,1,1,74111186,476,3.69,0.61,12,0.03,174.00,1056.00,1370,20240208,-53.14,630,20250122,1.90,705,-8.94,20250102,630,1.90,20250122,1303,-50.73,20240605,630,1.90,20250122,0.00,N,056730,500,370 억,,958013,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 160549 57 100.00 KOSDAQ 건설 N N N N N 652 6 2 0.93 22290720 34587 173.00 646 653 639 839 453 646 644.48 1.29 0 -8 662 654 646 638 630 650 634 371 193 500 460 1 1 74111186 483 3.75 0.62 12 0.05 174.00 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 957511 N N 0 N 00 N
3 20250219 150550 57 100.00 KOSDAQ 건설 N N N N N 648 2 2 0.31 22065478 34240 171.27 646 653 639 839 453 646 644.44 1.29 0 -7 662 654 646 638 630 650 634 371 193 500 460 1 1 74111186 480 3.72 0.61 12 0.05 174.00 1056.00 1370 20240208 -52.70 630 20250122 2.86 705 -8.09 20250102 630 2.86 20250122 1303 -50.27 20240605 630 2.86 20250122 0.00 N 056730 500 370 억 957511 N N 0 N 00 N
4 20250219 140547 57 100.00 KOSDAQ 건설 N N N N N 651 5 2 0.77 13307766 20653 103.31 646 653 639 839 453 646 644.35 1.29 0 169 662 654 646 638 630 650 634 371 193 500 460 1 1 74111186 482 3.74 0.62 12 0.03 174.00 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 957511 N N 0 N 00 N
5 20250219 130549 57 100.00 KOSDAQ 건설 N N N N N 653 7 2 1.08 10583295 16440 82.23 646 653 639 839 453 646 643.75 1.29 0 250 662 654 646 638 630 650 634 371 193 500 460 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 957511 N N 0 N 00 N
6 20250219 120548 57 100.00 KOSDAQ 건설 N N N N N 649 3 2 0.46 10235120 15904 79.55 646 649 639 839 453 646 643.56 1.29 0 250 662 654 646 638 630 650 634 371 193 500 460 1 1 74111186 481 3.73 0.61 12 0.02 174.00 1056.00 1370 20240208 -52.63 630 20250122 3.02 705 -7.94 20250102 630 3.02 20250122 1303 -50.19 20240605 630 3.02 20250122 0.00 N 056730 500 370 억 957511 N N 0 N 00 N
7 20250219 110549 57 100.00 KOSDAQ 건설 N N N N N 640 -6 5 -0.93 4241448 6606 33.04 646 646 639 839 453 646 642.06 1.29 0 279 662 654 646 638 630 650 634 371 193 500 460 1 1 74111186 474 3.68 0.61 12 0.01 174.00 1056.00 1370 20240208 -53.28 630 20250122 1.59 705 -9.22 20250102 630 1.59 20250122 1303 -50.88 20240605 630 1.59 20250122 0.00 N 056730 500 370 억 957511 N N 0 N 00 N
8 20250219 100548 57 100.00 KOSDAQ 건설 N N N N N 643 -3 5 -0.46 716970 1118 5.59 646 646 641 839 453 646 641.30 1.29 0 132 662 654 646 638 630 650 634 371 193 500 460 1 1 74111186 477 3.70 0.61 12 0.00 174.00 1056.00 1370 20240208 -53.07 630 20250122 2.06 705 -8.79 20250102 630 2.06 20250122 1303 -50.65 20240605 630 2.06 20250122 0.00 N 056730 500 370 억 957511 N N 0 N 00 N
9 20250219 090550 57 100.00 KOSDAQ 건설 N N N N N 643 -3 5 -0.46 230767 360 1.80 646 646 641 839 453 646 641.02 1.29 0 0 662 654 646 638 630 650 634 371 193 500 460 1 1 74111186 477 3.70 0.61 12 0.00 174.00 1056.00 1370 20240208 -53.07 630 20250122 2.06 705 -8.79 20250102 630 2.06 20250122 1303 -50.65 20240605 630 2.06 20250122 0.00 N 056730 500 370 억 957511 N N 0 N 00 N
10 20250218 160548 57 100.00 KOSDAQ 건설 N N N N N 646 -5 5 -0.77 12855138 19992 70.39 651 654 638 846 456 651 643.01 1.29 0 -502 667 659 650 642 633 654 637 371 195 500 460 1 1 74111186 479 3.71 0.61 12 0.03 174.00 1056.00 1370 20240208 -52.85 630 20250122 2.54 705 -8.37 20250102 630 2.54 20250122 1303 -50.42 20240605 630 2.54 20250122 0.00 N 056730 500 370 억 958013 N N 0 N 00 N
11 20250218 150548 57 100.00 KOSDAQ 건설 N N N N N 645 -6 5 -0.92 12110356 18838 66.33 651 654 638 846 456 651 642.87 1.29 0 -354 667 659 650 642 633 654 637 371 195 500 460 1 1 74111186 478 3.71 0.61 12 0.03 174.00 1056.00 1370 20240208 -52.92 630 20250122 2.38 705 -8.51 20250102 630 2.38 20250122 1303 -50.50 20240605 630 2.38 20250122 0.00 N 056730 500 370 억 958013 N N 0 N 00 N
12 20250218 140548 57 100.00 KOSDAQ 건설 N N N N N 642 -9 5 -1.38 12054241 18751 66.02 651 654 638 846 456 651 642.86 1.29 0 -354 667 659 650 642 633 654 637 371 195 500 460 1 1 74111186 476 3.69 0.61 12 0.03 174.00 1056.00 1370 20240208 -53.14 630 20250122 1.90 705 -8.94 20250102 630 1.90 20250122 1303 -50.73 20240605 630 1.90 20250122 0.00 N 056730 500 370 억 958013 N N 0 N 00 N