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
206400/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
20250219,160939,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1740,6,2,0.35,184682549,107029,63.20,1730,1749,1709,2250,1214,1734,1725.39,0.00,0,19068,1768,1751,1726,1709,1684,1738,1696,188,516,500,1240,1,1,37510158,653,-6.64,0.66,12,0.29,-262.00,2655.00,4890,20240214,-64.42,1610,20250206,8.07,3280,-46.95,20250102,1610,8.07,20250206,4820,-63.90,20240327,1610,8.07,20250206,1.46,N,206400,500,187 억,,0,N,N,0,N,00,N
20250219,150943,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1737,3,2,0.17,175523700,101760,60.09,1730,1749,1709,2250,1214,1734,1724.88,0.00,0,17445,1768,1751,1726,1709,1684,1738,1696,188,516,500,1240,1,1,37510158,652,-6.63,0.65,12,0.27,-262.00,2655.00,4890,20240214,-64.48,1610,20250206,7.89,3280,-47.04,20250102,1610,7.89,20250206,4820,-63.96,20240327,1610,7.89,20250206,1.46,N,206400,500,187 억,,0,N,N,0,N,00,N
20250219,140939,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1722,-12,5,-0.69,137463543,79817,47.13,1730,1749,1709,2250,1214,1734,1722.23,0.00,0,7992,1768,1751,1726,1709,1684,1738,1696,188,516,500,1240,1,1,37510158,646,-6.57,0.65,12,0.21,-262.00,2655.00,4890,20240214,-64.79,1610,20250206,6.96,3280,-47.50,20250102,1610,6.96,20250206,4820,-64.27,20240327,1610,6.96,20250206,1.46,N,206400,500,187 억,,0,N,N,0,N,00,N
20250219,130940,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1725,-9,5,-0.52,105986218,61527,36.33,1730,1749,1709,2250,1214,1734,1722.60,0.00,0,-2593,1768,1751,1726,1709,1684,1738,1696,188,516,500,1240,1,1,37510158,647,-6.58,0.65,12,0.16,-262.00,2655.00,4890,20240214,-64.72,1610,20250206,7.14,3280,-47.41,20250102,1610,7.14,20250206,4820,-64.21,20240327,1610,7.14,20250206,1.46,N,206400,500,187 억,,0,N,N,0,N,00,N
20250219,120939,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1741,7,2,0.40,98224876,57025,33.67,1730,1749,1709,2250,1214,1734,1722.49,0.00,0,-3629,1768,1751,1726,1709,1684,1738,1696,188,516,500,1240,1,1,37510158,653,-6.65,0.66,12,0.15,-262.00,2655.00,4890,20240214,-64.40,1610,20250206,8.14,3280,-46.92,20250102,1610,8.14,20250206,4820,-63.88,20240327,1610,8.14,20250206,1.46,N,206400,500,187 억,,0,N,N,0,N,00,N
20250219,110940,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1723,-11,5,-0.63,57179405,33310,19.67,1730,1733,1709,2250,1214,1734,1716.58,0.00,0,-12361,1768,1751,1726,1709,1684,1738,1696,188,516,500,1240,1,1,37510158,646,-6.58,0.65,12,0.09,-262.00,2655.00,4890,20240214,-64.76,1610,20250206,7.02,3280,-47.47,20250102,1610,7.02,20250206,4820,-64.25,20240327,1610,7.02,20250206,1.46,N,206400,500,187 억,,0,N,N,0,N,00,N
20250219,100941,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1715,-19,5,-1.10,15481870,8991,5.31,1730,1733,1710,2250,1214,1734,1721.93,0.00,0,-1893,1768,1751,1726,1709,1684,1738,1696,188,516,500,1240,1,1,37510158,643,-6.55,0.65,12,0.02,-262.00,2655.00,4890,20240214,-64.93,1610,20250206,6.52,3280,-47.71,20250102,1610,6.52,20250206,4820,-64.42,20240327,1610,6.52,20250206,1.46,N,206400,500,187 억,,0,N,N,0,N,00,N
20250219,090942,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1728,-6,5,-0.35,1840828,1067,0.63,1730,1733,1712,2250,1214,1734,1725.24,0.00,0,47,1768,1751,1726,1709,1684,1738,1696,188,516,500,1240,1,1,37510158,648,-6.60,0.65,12,0.00,-262.00,2655.00,4890,20240214,-64.66,1610,20250206,7.33,3280,-47.32,20250102,1610,7.33,20250206,4820,-64.15,20240327,1610,7.33,20250206,1.46,N,206400,500,187 억,,0,N,N,0,N,00,N
20250218,160937,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1734,-5,5,-0.29,290804252,169349,192.34,1739,1743,1701,2260,1218,1739,1717.19,0.00,0,-15999,1791,1764,1743,1716,1695,1754,1706,188,521,500,1250,1,1,37510158,650,-6.62,0.65,12,0.45,-262.00,2655.00,4890,20240214,-64.54,1610,20250206,7.70,3280,-47.13,20250102,1610,7.70,20250206,4820,-64.02,20240327,1610,7.70,20250206,1.45,N,206400,500,187 억,,0,N,N,0,N,00,N
20250218,150939,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1718,-21,5,-1.21,252861827,147332,167.34,1739,1743,1701,2260,1218,1739,1716.27,0.00,0,-9274,1791,1764,1743,1716,1695,1754,1706,188,521,500,1250,1,1,37510158,644,-6.56,0.65,12,0.39,-262.00,2655.00,4890,20240214,-64.87,1610,20250206,6.71,3280,-47.62,20250102,1610,6.71,20250206,4820,-64.36,20240327,1610,6.71,20250206,1.45,N,206400,500,187 억,,0,N,N,0,N,00,N
20250218,140940,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1716,-23,5,-1.32,213114912,124082,140.93,1739,1743,1701,2260,1218,1739,1717.53,0.00,0,-10533,1791,1764,1743,1716,1695,1754,1706,188,521,500,1250,1,1,37510158,644,-6.55,0.65,12,0.33,-262.00,2655.00,4890,20240214,-64.91,1610,20250206,6.58,3280,-47.68,20250102,1610,6.58,20250206,4820,-64.40,20240327,1610,6.58,20250206,1.45,N,206400,500,187 억,,0,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 160939 57 100.00 KOSDAQ 건설 N N N N N 1740 6 2 0.35 184682549 107029 63.20 1730 1749 1709 2250 1214 1734 1725.39 0.00 0 19068 1768 1751 1726 1709 1684 1738 1696 188 516 500 1240 1 1 37510158 653 -6.64 0.66 12 0.29 -262.00 2655.00 4890 20240214 -64.42 1610 20250206 8.07 3280 -46.95 20250102 1610 8.07 20250206 4820 -63.90 20240327 1610 8.07 20250206 1.46 N 206400 500 187 억 0 N N 0 N 00 N
3 20250219 150943 57 100.00 KOSDAQ 건설 N N N N N 1737 3 2 0.17 175523700 101760 60.09 1730 1749 1709 2250 1214 1734 1724.88 0.00 0 17445 1768 1751 1726 1709 1684 1738 1696 188 516 500 1240 1 1 37510158 652 -6.63 0.65 12 0.27 -262.00 2655.00 4890 20240214 -64.48 1610 20250206 7.89 3280 -47.04 20250102 1610 7.89 20250206 4820 -63.96 20240327 1610 7.89 20250206 1.46 N 206400 500 187 억 0 N N 0 N 00 N
4 20250219 140939 57 100.00 KOSDAQ 건설 N N N N N 1722 -12 5 -0.69 137463543 79817 47.13 1730 1749 1709 2250 1214 1734 1722.23 0.00 0 7992 1768 1751 1726 1709 1684 1738 1696 188 516 500 1240 1 1 37510158 646 -6.57 0.65 12 0.21 -262.00 2655.00 4890 20240214 -64.79 1610 20250206 6.96 3280 -47.50 20250102 1610 6.96 20250206 4820 -64.27 20240327 1610 6.96 20250206 1.46 N 206400 500 187 억 0 N N 0 N 00 N
5 20250219 130940 57 100.00 KOSDAQ 건설 N N N N N 1725 -9 5 -0.52 105986218 61527 36.33 1730 1749 1709 2250 1214 1734 1722.60 0.00 0 -2593 1768 1751 1726 1709 1684 1738 1696 188 516 500 1240 1 1 37510158 647 -6.58 0.65 12 0.16 -262.00 2655.00 4890 20240214 -64.72 1610 20250206 7.14 3280 -47.41 20250102 1610 7.14 20250206 4820 -64.21 20240327 1610 7.14 20250206 1.46 N 206400 500 187 억 0 N N 0 N 00 N
6 20250219 120939 57 100.00 KOSDAQ 건설 N N N N N 1741 7 2 0.40 98224876 57025 33.67 1730 1749 1709 2250 1214 1734 1722.49 0.00 0 -3629 1768 1751 1726 1709 1684 1738 1696 188 516 500 1240 1 1 37510158 653 -6.65 0.66 12 0.15 -262.00 2655.00 4890 20240214 -64.40 1610 20250206 8.14 3280 -46.92 20250102 1610 8.14 20250206 4820 -63.88 20240327 1610 8.14 20250206 1.46 N 206400 500 187 억 0 N N 0 N 00 N
7 20250219 110940 57 100.00 KOSDAQ 건설 N N N N N 1723 -11 5 -0.63 57179405 33310 19.67 1730 1733 1709 2250 1214 1734 1716.58 0.00 0 -12361 1768 1751 1726 1709 1684 1738 1696 188 516 500 1240 1 1 37510158 646 -6.58 0.65 12 0.09 -262.00 2655.00 4890 20240214 -64.76 1610 20250206 7.02 3280 -47.47 20250102 1610 7.02 20250206 4820 -64.25 20240327 1610 7.02 20250206 1.46 N 206400 500 187 억 0 N N 0 N 00 N
8 20250219 100941 57 100.00 KOSDAQ 건설 N N N N N 1715 -19 5 -1.10 15481870 8991 5.31 1730 1733 1710 2250 1214 1734 1721.93 0.00 0 -1893 1768 1751 1726 1709 1684 1738 1696 188 516 500 1240 1 1 37510158 643 -6.55 0.65 12 0.02 -262.00 2655.00 4890 20240214 -64.93 1610 20250206 6.52 3280 -47.71 20250102 1610 6.52 20250206 4820 -64.42 20240327 1610 6.52 20250206 1.46 N 206400 500 187 억 0 N N 0 N 00 N
9 20250219 090942 57 100.00 KOSDAQ 건설 N N N N N 1728 -6 5 -0.35 1840828 1067 0.63 1730 1733 1712 2250 1214 1734 1725.24 0.00 0 47 1768 1751 1726 1709 1684 1738 1696 188 516 500 1240 1 1 37510158 648 -6.60 0.65 12 0.00 -262.00 2655.00 4890 20240214 -64.66 1610 20250206 7.33 3280 -47.32 20250102 1610 7.33 20250206 4820 -64.15 20240327 1610 7.33 20250206 1.46 N 206400 500 187 억 0 N N 0 N 00 N
10 20250218 160937 57 100.00 KOSDAQ 건설 N N N N N 1734 -5 5 -0.29 290804252 169349 192.34 1739 1743 1701 2260 1218 1739 1717.19 0.00 0 -15999 1791 1764 1743 1716 1695 1754 1706 188 521 500 1250 1 1 37510158 650 -6.62 0.65 12 0.45 -262.00 2655.00 4890 20240214 -64.54 1610 20250206 7.70 3280 -47.13 20250102 1610 7.70 20250206 4820 -64.02 20240327 1610 7.70 20250206 1.45 N 206400 500 187 억 0 N N 0 N 00 N
11 20250218 150939 57 100.00 KOSDAQ 건설 N N N N N 1718 -21 5 -1.21 252861827 147332 167.34 1739 1743 1701 2260 1218 1739 1716.27 0.00 0 -9274 1791 1764 1743 1716 1695 1754 1706 188 521 500 1250 1 1 37510158 644 -6.56 0.65 12 0.39 -262.00 2655.00 4890 20240214 -64.87 1610 20250206 6.71 3280 -47.62 20250102 1610 6.71 20250206 4820 -64.36 20240327 1610 6.71 20250206 1.45 N 206400 500 187 억 0 N N 0 N 00 N
12 20250218 140940 57 100.00 KOSDAQ 건설 N N N N N 1716 -23 5 -1.32 213114912 124082 140.93 1739 1743 1701 2260 1218 1739 1717.53 0.00 0 -10533 1791 1764 1743 1716 1695 1754 1706 188 521 500 1250 1 1 37510158 644 -6.55 0.65 12 0.33 -262.00 2655.00 4890 20240214 -64.91 1610 20250206 6.58 3280 -47.68 20250102 1610 6.58 20250206 4820 -64.40 20240327 1610 6.58 20250206 1.45 N 206400 500 187 억 0 N N 0 N 00 N