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
076080/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
20250219,160641,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1250,-11,5,-0.87,51342570,40805,99.48,1248,1288,1248,1639,883,1261,1258.24,0.78,0,49,1321,1291,1268,1238,1215,1306,1253,113,378,500,830,1,1,22594156,282,-6.13,0.44,12,0.18,-204.00,2862.00,2740,20240314,-54.38,850,20241209,47.06,1532,-18.41,20250109,1045,19.62,20250102,2740,-54.38,20240314,850,47.06,20241209,0.45,N,076080,500,112 억,,177362,N,N,0,N,00,N
20250219,150643,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1256,-5,5,-0.40,47980222,38116,92.93,1248,1288,1248,1639,883,1261,1258.79,0.78,0,228,1321,1291,1268,1238,1215,1306,1253,113,378,500,830,1,1,22594156,284,-6.16,0.44,12,0.17,-204.00,2862.00,2740,20240314,-54.16,850,20241209,47.76,1532,-18.02,20250109,1045,20.19,20250102,2740,-54.16,20240314,850,47.76,20241209,0.45,N,076080,500,112 억,,177362,N,N,0,N,00,N
20250219,140640,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1260,-1,5,-0.08,43076343,34209,83.40,1248,1288,1248,1639,883,1261,1259.21,0.78,0,-135,1321,1291,1268,1238,1215,1306,1253,113,378,500,830,1,1,22594156,285,-6.18,0.44,12,0.15,-204.00,2862.00,2740,20240314,-54.01,850,20241209,48.24,1532,-17.75,20250109,1045,20.57,20250102,2740,-54.01,20240314,850,48.24,20241209,0.45,N,076080,500,112 억,,177362,N,N,0,N,00,N
20250219,130641,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1251,-10,5,-0.79,40724877,32334,78.83,1248,1288,1248,1639,883,1261,1259.51,0.78,0,506,1321,1291,1268,1238,1215,1306,1253,113,378,500,830,1,1,22594156,283,-6.13,0.44,12,0.14,-204.00,2862.00,2740,20240314,-54.34,850,20241209,47.18,1532,-18.34,20250109,1045,19.71,20250102,2740,-54.34,20240314,850,47.18,20241209,0.45,N,076080,500,112 억,,177362,N,N,0,N,00,N
20250219,120640,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1260,-1,5,-0.08,35626684,28271,68.92,1248,1288,1248,1639,883,1261,1260.18,0.78,0,603,1321,1291,1268,1238,1215,1306,1253,113,378,500,830,1,1,22594156,285,-6.18,0.44,12,0.13,-204.00,2862.00,2740,20240314,-54.01,850,20241209,48.24,1532,-17.75,20250109,1045,20.57,20250102,2740,-54.01,20240314,850,48.24,20241209,0.45,N,076080,500,112 억,,177362,N,N,0,N,00,N
20250219,110641,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1260,-1,5,-0.08,33773031,26799,65.33,1248,1288,1248,1639,883,1261,1260.23,0.78,0,571,1321,1291,1268,1238,1215,1306,1253,113,378,500,830,1,1,22594156,285,-6.18,0.44,12,0.12,-204.00,2862.00,2740,20240314,-54.01,850,20241209,48.24,1532,-17.75,20250109,1045,20.57,20250102,2740,-54.01,20240314,850,48.24,20241209,0.45,N,076080,500,112 억,,177362,N,N,0,N,00,N
20250219,100641,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1260,-1,5,-0.08,25561575,20273,49.42,1248,1288,1248,1639,883,1261,1260.87,0.78,0,556,1321,1291,1268,1238,1215,1306,1253,113,378,500,830,1,1,22594156,285,-6.18,0.44,12,0.09,-204.00,2862.00,2740,20240314,-54.01,850,20241209,48.24,1532,-17.75,20250109,1045,20.57,20250102,2740,-54.01,20240314,850,48.24,20241209,0.45,N,076080,500,112 억,,177362,N,N,0,N,00,N
20250219,090642,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1288,27,2,2.14,904923,722,1.76,1248,1288,1248,1639,883,1261,1253.36,0.78,0,-180,1321,1291,1268,1238,1215,1306,1253,113,378,500,830,1,1,22594156,291,-6.31,0.45,12,0.00,-204.00,2862.00,2740,20240314,-52.99,850,20241209,51.53,1532,-15.93,20250109,1045,23.25,20250102,2740,-52.99,20240314,850,51.53,20241209,0.45,N,076080,500,112 억,,177362,N,N,0,N,00,N
20250218,160639,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1261,1,2,0.08,51674276,41015,171.95,1245,1298,1245,1638,882,1260,1259.89,0.79,0,-457,1312,1286,1269,1243,1226,1299,1256,113,378,500,830,1,1,22594156,285,-6.18,0.44,12,0.18,-204.00,2862.00,2740,20240314,-53.98,850,20241209,48.35,1532,-17.69,20250109,1045,20.67,20250102,2740,-53.98,20240314,850,48.35,20241209,0.45,N,076080,500,112 억,,177820,N,N,0,N,00,N
20250218,150640,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1265,5,2,0.40,49256319,39097,163.91,1245,1298,1245,1638,882,1260,1259.85,0.79,0,-7,1312,1286,1269,1243,1226,1299,1256,113,378,500,830,1,1,22594156,286,-6.20,0.44,12,0.17,-204.00,2862.00,2740,20240314,-53.83,850,20241209,48.82,1532,-17.43,20250109,1045,21.05,20250102,2740,-53.83,20240314,850,48.82,20241209,0.45,N,076080,500,112 억,,177820,N,N,0,N,00,N
20250218,140641,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1265,5,2,0.40,35829639,28463,119.33,1245,1298,1245,1638,882,1260,1258.81,0.79,0,-43,1312,1286,1269,1243,1226,1299,1256,113,378,500,830,1,1,22594156,286,-6.20,0.44,12,0.13,-204.00,2862.00,2740,20240314,-53.83,850,20241209,48.82,1532,-17.43,20250109,1045,21.05,20250102,2740,-53.83,20240314,850,48.82,20241209,0.45,N,076080,500,112 억,,177820,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 160641 57 100.00 KOSDAQ 건설 N N N N N 1250 -11 5 -0.87 51342570 40805 99.48 1248 1288 1248 1639 883 1261 1258.24 0.78 0 49 1321 1291 1268 1238 1215 1306 1253 113 378 500 830 1 1 22594156 282 -6.13 0.44 12 0.18 -204.00 2862.00 2740 20240314 -54.38 850 20241209 47.06 1532 -18.41 20250109 1045 19.62 20250102 2740 -54.38 20240314 850 47.06 20241209 0.45 N 076080 500 112 억 177362 N N 0 N 00 N
3 20250219 150643 57 100.00 KOSDAQ 건설 N N N N N 1256 -5 5 -0.40 47980222 38116 92.93 1248 1288 1248 1639 883 1261 1258.79 0.78 0 228 1321 1291 1268 1238 1215 1306 1253 113 378 500 830 1 1 22594156 284 -6.16 0.44 12 0.17 -204.00 2862.00 2740 20240314 -54.16 850 20241209 47.76 1532 -18.02 20250109 1045 20.19 20250102 2740 -54.16 20240314 850 47.76 20241209 0.45 N 076080 500 112 억 177362 N N 0 N 00 N
4 20250219 140640 57 100.00 KOSDAQ 건설 N N N N N 1260 -1 5 -0.08 43076343 34209 83.40 1248 1288 1248 1639 883 1261 1259.21 0.78 0 -135 1321 1291 1268 1238 1215 1306 1253 113 378 500 830 1 1 22594156 285 -6.18 0.44 12 0.15 -204.00 2862.00 2740 20240314 -54.01 850 20241209 48.24 1532 -17.75 20250109 1045 20.57 20250102 2740 -54.01 20240314 850 48.24 20241209 0.45 N 076080 500 112 억 177362 N N 0 N 00 N
5 20250219 130641 57 100.00 KOSDAQ 건설 N N N N N 1251 -10 5 -0.79 40724877 32334 78.83 1248 1288 1248 1639 883 1261 1259.51 0.78 0 506 1321 1291 1268 1238 1215 1306 1253 113 378 500 830 1 1 22594156 283 -6.13 0.44 12 0.14 -204.00 2862.00 2740 20240314 -54.34 850 20241209 47.18 1532 -18.34 20250109 1045 19.71 20250102 2740 -54.34 20240314 850 47.18 20241209 0.45 N 076080 500 112 억 177362 N N 0 N 00 N
6 20250219 120640 57 100.00 KOSDAQ 건설 N N N N N 1260 -1 5 -0.08 35626684 28271 68.92 1248 1288 1248 1639 883 1261 1260.18 0.78 0 603 1321 1291 1268 1238 1215 1306 1253 113 378 500 830 1 1 22594156 285 -6.18 0.44 12 0.13 -204.00 2862.00 2740 20240314 -54.01 850 20241209 48.24 1532 -17.75 20250109 1045 20.57 20250102 2740 -54.01 20240314 850 48.24 20241209 0.45 N 076080 500 112 억 177362 N N 0 N 00 N
7 20250219 110641 57 100.00 KOSDAQ 건설 N N N N N 1260 -1 5 -0.08 33773031 26799 65.33 1248 1288 1248 1639 883 1261 1260.23 0.78 0 571 1321 1291 1268 1238 1215 1306 1253 113 378 500 830 1 1 22594156 285 -6.18 0.44 12 0.12 -204.00 2862.00 2740 20240314 -54.01 850 20241209 48.24 1532 -17.75 20250109 1045 20.57 20250102 2740 -54.01 20240314 850 48.24 20241209 0.45 N 076080 500 112 억 177362 N N 0 N 00 N
8 20250219 100641 57 100.00 KOSDAQ 건설 N N N N N 1260 -1 5 -0.08 25561575 20273 49.42 1248 1288 1248 1639 883 1261 1260.87 0.78 0 556 1321 1291 1268 1238 1215 1306 1253 113 378 500 830 1 1 22594156 285 -6.18 0.44 12 0.09 -204.00 2862.00 2740 20240314 -54.01 850 20241209 48.24 1532 -17.75 20250109 1045 20.57 20250102 2740 -54.01 20240314 850 48.24 20241209 0.45 N 076080 500 112 억 177362 N N 0 N 00 N
9 20250219 090642 57 100.00 KOSDAQ 건설 N N N N N 1288 27 2 2.14 904923 722 1.76 1248 1288 1248 1639 883 1261 1253.36 0.78 0 -180 1321 1291 1268 1238 1215 1306 1253 113 378 500 830 1 1 22594156 291 -6.31 0.45 12 0.00 -204.00 2862.00 2740 20240314 -52.99 850 20241209 51.53 1532 -15.93 20250109 1045 23.25 20250102 2740 -52.99 20240314 850 51.53 20241209 0.45 N 076080 500 112 억 177362 N N 0 N 00 N
10 20250218 160639 57 100.00 KOSDAQ 건설 N N N N N 1261 1 2 0.08 51674276 41015 171.95 1245 1298 1245 1638 882 1260 1259.89 0.79 0 -457 1312 1286 1269 1243 1226 1299 1256 113 378 500 830 1 1 22594156 285 -6.18 0.44 12 0.18 -204.00 2862.00 2740 20240314 -53.98 850 20241209 48.35 1532 -17.69 20250109 1045 20.67 20250102 2740 -53.98 20240314 850 48.35 20241209 0.45 N 076080 500 112 억 177820 N N 0 N 00 N
11 20250218 150640 57 100.00 KOSDAQ 건설 N N N N N 1265 5 2 0.40 49256319 39097 163.91 1245 1298 1245 1638 882 1260 1259.85 0.79 0 -7 1312 1286 1269 1243 1226 1299 1256 113 378 500 830 1 1 22594156 286 -6.20 0.44 12 0.17 -204.00 2862.00 2740 20240314 -53.83 850 20241209 48.82 1532 -17.43 20250109 1045 21.05 20250102 2740 -53.83 20240314 850 48.82 20241209 0.45 N 076080 500 112 억 177820 N N 0 N 00 N
12 20250218 140641 57 100.00 KOSDAQ 건설 N N N N N 1265 5 2 0.40 35829639 28463 119.33 1245 1298 1245 1638 882 1260 1258.81 0.79 0 -43 1312 1286 1269 1243 1226 1299 1256 113 378 500 830 1 1 22594156 286 -6.20 0.44 12 0.13 -204.00 2862.00 2740 20240314 -53.83 850 20241209 48.82 1532 -17.43 20250109 1045 21.05 20250102 2740 -53.83 20240314 850 48.82 20241209 0.45 N 076080 500 112 억 177820 N N 0 N 00 N