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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2900,-35,5,-1.19,39678620,13710,38.12,2905,2925,2875,3815,2055,2935,2894.14,1.45,0,-384,3018,2976,2918,2876,2818,2997,2897,610,880,5000,1990,5,1,11668027,338,4.10,0.33,12,0.12,707.00,8875.00,4280,20240820,-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,,169299,N,N,0,N,00,N
20250218,120323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2900,-35,5,-1.19,38161310,13186,36.66,2905,2925,2875,3815,2055,2935,2894.08,1.45,0,-242,3018,2976,2918,2876,2818,2997,2897,610,880,5000,1990,5,1,11668027,338,4.10,0.33,12,0.11,707.00,8875.00,4280,20240820,-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,,169299,N,N,0,N,00,N
20250218,110323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2890,-45,5,-1.53,31495450,10874,30.23,2905,2925,2875,3815,2055,2935,2896.40,1.45,0,161,3018,2976,2918,2876,2818,2997,2897,610,880,5000,1990,5,1,11668027,337,4.09,0.33,12,0.09,707.00,8875.00,4280,20240820,-32.48,2170,20240705,33.18,3115,-7.22,20250113,2650,9.06,20250203,4280,-32.48,20240820,2170,33.18,20240705,0.04,N,017000,5000,609 억,,169299,N,N,0,N,00,N
20250218,100323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2910,-25,5,-0.85,22706040,7824,21.75,2905,2925,2895,3815,2055,2935,2902.10,1.45,0,70,3018,2976,2918,2876,2818,2997,2897,610,880,5000,1990,5,1,11668027,340,4.12,0.33,12,0.07,707.00,8875.00,4280,20240820,-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,,169299,N,N,0,N,00,N
20250218,090323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2905,-30,5,-1.02,2341430,806,2.24,2905,2905,2905,3815,2055,2935,2905.00,1.45,0,-88,3018,2976,2918,2876,2818,2997,2897,610,880,5000,1990,5,1,11668027,339,4.11,0.33,12,0.01,707.00,8875.00,4280,20240820,-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
20250217,160323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2935,30,2,1.03,104565525,35903,86.01,2910,2960,2860,3775,2035,2905,2912.44,1.45,0,-243,2935,2920,2900,2885,2865,2927,2892,610,870,5000,1970,5,1,11668027,342,4.15,0.33,12,0.31,707.00,8875.00,4280,20240820,-31.43,2170,20240705,35.25,3115,-5.78,20250113,2650,10.75,20250203,4280,-31.43,20240820,2170,35.25,20240705,0.04,N,017000,5000,609 억,,169543,N,N,0,N,00,N
20250217,150322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2905,0,3,0.00,99020165,34008,81.47,2910,2960,2860,3775,2035,2905,2911.67,1.45,0,322,2935,2920,2900,2885,2865,2927,2892,610,870,5000,1970,5,1,11668027,339,4.11,0.33,12,0.29,707.00,8875.00,4280,20240820,-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,,169543,N,N,0,N,00,N
20250217,140322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2910,5,2,0.17,75775120,25971,62.22,2910,2960,2860,3775,2035,2905,2917.68,1.45,0,-2,2935,2920,2900,2885,2865,2927,2892,610,870,5000,1970,5,1,11668027,340,4.12,0.33,12,0.22,707.00,8875.00,4280,20240820,-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,,169543,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 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
3 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
4 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
5 20250218 130323 57 100.00 KOSDAQ 건설 N N N N N 2900 -35 5 -1.19 39678620 13710 38.12 2905 2925 2875 3815 2055 2935 2894.14 1.45 0 -384 3018 2976 2918 2876 2818 2997 2897 610 880 5000 1990 5 1 11668027 338 4.10 0.33 12 0.12 707.00 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 169299 N N 0 N 00 N
6 20250218 120323 57 100.00 KOSDAQ 건설 N N N N N 2900 -35 5 -1.19 38161310 13186 36.66 2905 2925 2875 3815 2055 2935 2894.08 1.45 0 -242 3018 2976 2918 2876 2818 2997 2897 610 880 5000 1990 5 1 11668027 338 4.10 0.33 12 0.11 707.00 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 169299 N N 0 N 00 N
7 20250218 110323 57 100.00 KOSDAQ 건설 N N N N N 2890 -45 5 -1.53 31495450 10874 30.23 2905 2925 2875 3815 2055 2935 2896.40 1.45 0 161 3018 2976 2918 2876 2818 2997 2897 610 880 5000 1990 5 1 11668027 337 4.09 0.33 12 0.09 707.00 8875.00 4280 20240820 -32.48 2170 20240705 33.18 3115 -7.22 20250113 2650 9.06 20250203 4280 -32.48 20240820 2170 33.18 20240705 0.04 N 017000 5000 609 억 169299 N N 0 N 00 N
8 20250218 100323 57 100.00 KOSDAQ 건설 N N N N N 2910 -25 5 -0.85 22706040 7824 21.75 2905 2925 2895 3815 2055 2935 2902.10 1.45 0 70 3018 2976 2918 2876 2818 2997 2897 610 880 5000 1990 5 1 11668027 340 4.12 0.33 12 0.07 707.00 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 169299 N N 0 N 00 N
9 20250218 090323 57 100.00 KOSDAQ 건설 N N N N N 2905 -30 5 -1.02 2341430 806 2.24 2905 2905 2905 3815 2055 2935 2905.00 1.45 0 -88 3018 2976 2918 2876 2818 2997 2897 610 880 5000 1990 5 1 11668027 339 4.11 0.33 12 0.01 707.00 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
10 20250217 160323 57 100.00 KOSDAQ 건설 N N N N N 2935 30 2 1.03 104565525 35903 86.01 2910 2960 2860 3775 2035 2905 2912.44 1.45 0 -243 2935 2920 2900 2885 2865 2927 2892 610 870 5000 1970 5 1 11668027 342 4.15 0.33 12 0.31 707.00 8875.00 4280 20240820 -31.43 2170 20240705 35.25 3115 -5.78 20250113 2650 10.75 20250203 4280 -31.43 20240820 2170 35.25 20240705 0.04 N 017000 5000 609 억 169543 N N 0 N 00 N
11 20250217 150322 57 100.00 KOSDAQ 건설 N N N N N 2905 0 3 0.00 99020165 34008 81.47 2910 2960 2860 3775 2035 2905 2911.67 1.45 0 322 2935 2920 2900 2885 2865 2927 2892 610 870 5000 1970 5 1 11668027 339 4.11 0.33 12 0.29 707.00 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 169543 N N 0 N 00 N
12 20250217 140322 57 100.00 KOSDAQ 건설 N N N N N 2910 5 2 0.17 75775120 25971 62.22 2910 2960 2860 3775 2035 2905 2917.68 1.45 0 -2 2935 2920 2900 2885 2865 2927 2892 610 870 5000 1970 5 1 11668027 340 4.12 0.33 12 0.22 707.00 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 169543 N N 0 N 00 N