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
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
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
20250218,130547,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,645,-6,5,-0.92,7947122,12340,43.45,651,654,639,846,456,651,644.01,1.29,0,-278,667,659,650,642,633,654,637,371,195,500,460,1,1,74111186,478,3.71,0.61,12,0.02,174.00,1056.00,1370,20240208,-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
20250218,120547,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,646,-5,5,-0.77,7841254,12176,42.87,651,654,639,846,456,651,643.99,1.29,0,-278,667,659,650,642,633,654,637,371,195,500,460,1,1,74111186,479,3.71,0.61,12,0.02,174.00,1056.00,1370,20240208,-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
20250218,110547,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,643,-8,5,-1.23,7599870,11801,41.55,651,654,639,846,456,651,644.00,1.29,0,-173,667,659,650,642,633,654,637,371,195,500,460,1,1,74111186,477,3.70,0.61,12,0.02,174.00,1056.00,1370,20240208,-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,,958013,N,N,0,N,00,N
20250218,100547,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,645,-6,5,-0.92,3596116,5557,19.57,651,654,645,846,456,651,647.13,1.29,0,-160,667,659,650,642,633,654,637,371,195,500,460,1,1,74111186,478,3.71,0.61,12,0.01,174.00,1056.00,1370,20240208,-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
20250218,090548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,651,0,3,0.00,886532,1359,4.78,651,654,651,846,456,651,652.34,1.29,0,-4,667,659,650,642,633,654,637,371,195,500,460,1,1,74111186,482,3.74,0.62,12,0.00,174.00,1056.00,1370,20240208,-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,,958013,N,N,0,N,00,N
20250217,160547,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,651,-5,5,-0.76,18370054,28402,462.20,658,658,641,852,460,656,646.79,1.29,0,6,667,661,656,650,645,659,648,371,196,500,470,1,1,74111186,482,3.74,0.62,12,0.04,174.00,1056.00,1370,20240208,-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,,958007,N,N,0,N,00,N
20250217,150546,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,648,-8,5,-1.22,17218116,26629,433.34,658,658,641,852,460,656,646.59,1.29,0,-468,667,661,656,650,645,659,648,371,196,500,470,1,1,74111186,480,3.72,0.61,12,0.04,174.00,1056.00,1370,20240208,-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,,958007,N,N,0,N,00,N
20250217,140545,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,648,-8,5,-1.22,16985995,26270,427.50,658,658,641,852,460,656,646.59,1.29,0,-468,667,661,656,650,645,659,648,371,196,500,470,1,1,74111186,480,3.72,0.61,12,0.04,174.00,1056.00,1370,20240208,-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,,958007,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 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
3 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
4 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
5 20250218 130547 57 100.00 KOSDAQ 건설 N N N N N 645 -6 5 -0.92 7947122 12340 43.45 651 654 639 846 456 651 644.01 1.29 0 -278 667 659 650 642 633 654 637 371 195 500 460 1 1 74111186 478 3.71 0.61 12 0.02 174.00 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
6 20250218 120547 57 100.00 KOSDAQ 건설 N N N N N 646 -5 5 -0.77 7841254 12176 42.87 651 654 639 846 456 651 643.99 1.29 0 -278 667 659 650 642 633 654 637 371 195 500 460 1 1 74111186 479 3.71 0.61 12 0.02 174.00 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
7 20250218 110547 57 100.00 KOSDAQ 건설 N N N N N 643 -8 5 -1.23 7599870 11801 41.55 651 654 639 846 456 651 644.00 1.29 0 -173 667 659 650 642 633 654 637 371 195 500 460 1 1 74111186 477 3.70 0.61 12 0.02 174.00 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 958013 N N 0 N 00 N
8 20250218 100547 57 100.00 KOSDAQ 건설 N N N N N 645 -6 5 -0.92 3596116 5557 19.57 651 654 645 846 456 651 647.13 1.29 0 -160 667 659 650 642 633 654 637 371 195 500 460 1 1 74111186 478 3.71 0.61 12 0.01 174.00 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
9 20250218 090548 57 100.00 KOSDAQ 건설 N N N N N 651 0 3 0.00 886532 1359 4.78 651 654 651 846 456 651 652.34 1.29 0 -4 667 659 650 642 633 654 637 371 195 500 460 1 1 74111186 482 3.74 0.62 12 0.00 174.00 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 958013 N N 0 N 00 N
10 20250217 160547 57 100.00 KOSDAQ 건설 N N N N N 651 -5 5 -0.76 18370054 28402 462.20 658 658 641 852 460 656 646.79 1.29 0 6 667 661 656 650 645 659 648 371 196 500 470 1 1 74111186 482 3.74 0.62 12 0.04 174.00 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 958007 N N 0 N 00 N
11 20250217 150546 57 100.00 KOSDAQ 건설 N N N N N 648 -8 5 -1.22 17218116 26629 433.34 658 658 641 852 460 656 646.59 1.29 0 -468 667 661 656 650 645 659 648 371 196 500 470 1 1 74111186 480 3.72 0.61 12 0.04 174.00 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 958007 N N 0 N 00 N
12 20250217 140545 57 100.00 KOSDAQ 건설 N N N N N 648 -8 5 -1.22 16985995 26270 427.50 658 658 641 852 460 656 646.59 1.29 0 -468 667 661 656 650 645 659 648 371 196 500 470 1 1 74111186 480 3.72 0.61 12 0.04 174.00 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 958007 N N 0 N 00 N