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
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
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
20250218,130544,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,724,-1,5,-0.14,14558210,20077,68.83,721,733,721,942,508,725,725.12,2.07,0,63,731,727,723,719,715,726,718,166,217,500,500,1,1,33173548,240,-31.48,0.39,12,0.06,-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,,687942,N,N,0,N,00,N
20250218,120545,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,725,0,3,0.00,14310535,19735,67.66,721,733,721,942,508,725,725.13,2.07,0,65,731,727,723,719,715,726,718,166,217,500,500,1,1,33173548,241,-31.52,0.39,12,0.06,-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
20250218,110544,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,724,-1,5,-0.14,13988352,19290,66.14,721,733,721,942,508,725,725.16,2.07,0,66,731,727,723,719,715,726,718,166,217,500,500,1,1,33173548,240,-31.48,0.39,12,0.06,-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,,687942,N,N,0,N,00,N
20250218,100544,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,725,0,3,0.00,13250545,18272,62.65,721,733,721,942,508,725,725.18,2.07,0,70,731,727,723,719,715,726,718,166,217,500,500,1,1,33173548,241,-31.52,0.39,12,0.06,-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
20250218,090545,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,725,0,3,0.00,773309,1071,3.67,721,725,721,942,508,725,721.99,2.07,0,1019,731,727,723,719,715,726,718,166,217,500,500,1,1,33173548,241,-31.52,0.39,12,0.00,-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
20250217,160544,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,725,-1,5,-0.14,21082048,29167,36.22,726,727,719,943,509,726,722.80,2.07,0,2731,735,730,724,719,713,727,716,166,217,500,500,1,1,33173548,241,-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,,685225,N,N,0,N,00,N
20250217,150543,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,723,-3,5,-0.41,20215006,27971,34.73,726,727,719,943,509,726,722.71,2.07,0,2751,735,730,724,719,713,727,716,166,217,500,500,1,1,33173548,240,-31.43,0.39,12,0.08,-23.00,1836.00,885,20240514,-18.31,623,20240805,16.05,740,-2.30,20250107,689,4.93,20250203,885,-18.31,20240514,623,16.05,20240805,0.01,N,054940,500,165 억,,685225,N,N,0,N,00,N
20250217,140543,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,725,-1,5,-0.14,12699734,17542,21.78,726,727,723,943,509,726,723.96,2.07,0,2568,735,730,724,719,713,727,716,166,217,500,500,1,1,33173548,241,-31.52,0.39,12,0.05,-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,,685225,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 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
3 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
4 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
5 20250218 130544 57 100.00 KOSDAQ 건설 N N N N N 724 -1 5 -0.14 14558210 20077 68.83 721 733 721 942 508 725 725.12 2.07 0 63 731 727 723 719 715 726 718 166 217 500 500 1 1 33173548 240 -31.48 0.39 12 0.06 -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 687942 N N 0 N 00 N
6 20250218 120545 57 100.00 KOSDAQ 건설 N N N N N 725 0 3 0.00 14310535 19735 67.66 721 733 721 942 508 725 725.13 2.07 0 65 731 727 723 719 715 726 718 166 217 500 500 1 1 33173548 241 -31.52 0.39 12 0.06 -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
7 20250218 110544 57 100.00 KOSDAQ 건설 N N N N N 724 -1 5 -0.14 13988352 19290 66.14 721 733 721 942 508 725 725.16 2.07 0 66 731 727 723 719 715 726 718 166 217 500 500 1 1 33173548 240 -31.48 0.39 12 0.06 -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 687942 N N 0 N 00 N
8 20250218 100544 57 100.00 KOSDAQ 건설 N N N N N 725 0 3 0.00 13250545 18272 62.65 721 733 721 942 508 725 725.18 2.07 0 70 731 727 723 719 715 726 718 166 217 500 500 1 1 33173548 241 -31.52 0.39 12 0.06 -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
9 20250218 090545 57 100.00 KOSDAQ 건설 N N N N N 725 0 3 0.00 773309 1071 3.67 721 725 721 942 508 725 721.99 2.07 0 1019 731 727 723 719 715 726 718 166 217 500 500 1 1 33173548 241 -31.52 0.39 12 0.00 -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
10 20250217 160544 57 100.00 KOSDAQ 건설 N N N N N 725 -1 5 -0.14 21082048 29167 36.22 726 727 719 943 509 726 722.80 2.07 0 2731 735 730 724 719 713 727 716 166 217 500 500 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 685225 N N 0 N 00 N
11 20250217 150543 57 100.00 KOSDAQ 건설 N N N N N 723 -3 5 -0.41 20215006 27971 34.73 726 727 719 943 509 726 722.71 2.07 0 2751 735 730 724 719 713 727 716 166 217 500 500 1 1 33173548 240 -31.43 0.39 12 0.08 -23.00 1836.00 885 20240514 -18.31 623 20240805 16.05 740 -2.30 20250107 689 4.93 20250203 885 -18.31 20240514 623 16.05 20240805 0.01 N 054940 500 165 억 685225 N N 0 N 00 N
12 20250217 140543 57 100.00 KOSDAQ 건설 N N N N N 725 -1 5 -0.14 12699734 17542 21.78 726 727 723 943 509 726 723.96 2.07 0 2568 735 730 724 719 713 727 716 166 217 500 500 1 1 33173548 241 -31.52 0.39 12 0.05 -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 685225 N N 0 N 00 N