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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
044180/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
20250211,160455,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,431,6,2,1.41,48361201,113038,72.38,420,441,419,552,298,425,427.83,1.75,0,4217,449,437,430,418,411,433,414,134,127,500,260,1,1,26717799,115,-2.99,0.35,12,0.42,-144.00,1219.00,898,20240306,-52.00,382,20241205,12.83,698,-38.25,20250102,419,2.86,20250211,898,-52.00,20240306,382,12.83,20241205,0.00,N,044180,500,133 억,,467016,N,N,0,N,00,N
20250211,150455,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,432,7,2,1.65,31856104,74823,47.91,420,441,419,552,298,425,425.75,1.75,0,2335,449,437,430,418,411,433,414,134,127,500,260,1,1,26717799,115,-3.00,0.35,12,0.28,-144.00,1219.00,898,20240306,-51.89,382,20241205,13.09,698,-38.11,20250102,419,3.10,20250211,898,-51.89,20240306,382,13.09,20241205,0.00,N,044180,500,133 억,,467016,N,N,0,N,00,N
20250211,140456,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,423,-2,5,-0.47,26813086,63079,40.39,420,441,419,552,298,425,425.07,1.75,0,6131,449,437,430,418,411,433,414,134,127,500,260,1,1,26717799,113,-2.94,0.35,12,0.24,-144.00,1219.00,898,20240306,-52.90,382,20241205,10.73,698,-39.40,20250102,419,0.95,20250211,898,-52.90,20240306,382,10.73,20241205,0.00,N,044180,500,133 억,,467016,N,N,0,N,00,N
20250211,130453,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,427,2,2,0.47,24110491,56730,36.32,420,441,419,552,298,425,425.00,1.75,0,4771,449,437,430,418,411,433,414,134,127,500,260,1,1,26717799,114,-2.97,0.35,12,0.21,-144.00,1219.00,898,20240306,-52.45,382,20241205,11.78,698,-38.83,20250102,419,1.91,20250211,898,-52.45,20240306,382,11.78,20241205,0.00,N,044180,500,133 억,,467016,N,N,0,N,00,N
20250211,120454,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,428,3,2,0.71,17141508,40334,25.82,420,441,419,552,298,425,424.99,1.75,0,6044,449,437,430,418,411,433,414,134,127,500,260,1,1,26717799,114,-2.97,0.35,12,0.15,-144.00,1219.00,898,20240306,-52.34,382,20241205,12.04,698,-38.68,20250102,419,2.15,20250211,898,-52.34,20240306,382,12.04,20241205,0.00,N,044180,500,133 억,,467016,N,N,0,N,00,N
20250211,110455,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,426,1,2,0.24,14944215,35182,22.53,420,441,419,552,298,425,424.77,1.75,0,5580,449,437,430,418,411,433,414,134,127,500,260,1,1,26717799,114,-2.96,0.35,12,0.13,-144.00,1219.00,898,20240306,-52.56,382,20241205,11.52,698,-38.97,20250102,419,1.67,20250211,898,-52.56,20240306,382,11.52,20241205,0.00,N,044180,500,133 억,,467016,N,N,0,N,00,N
20250211,100455,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,431,6,2,1.41,12203690,28783,18.43,420,441,419,552,298,425,423.99,1.75,0,7059,449,437,430,418,411,433,414,134,127,500,260,1,1,26717799,115,-2.99,0.35,12,0.11,-144.00,1219.00,898,20240306,-52.00,382,20241205,12.83,698,-38.25,20250102,419,2.86,20250211,898,-52.00,20240306,382,12.83,20241205,0.00,N,044180,500,133 억,,467016,N,N,0,N,00,N
20250211,090456,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,441,16,2,3.76,4975691,11801,7.56,420,441,419,552,298,425,421.60,1.75,0,5245,449,437,430,418,411,433,414,134,127,500,260,1,1,26717799,118,-3.06,0.36,12,0.04,-144.00,1219.00,898,20240306,-50.89,382,20241205,15.45,698,-36.82,20250102,419,5.25,20250211,898,-50.89,20240306,382,15.45,20241205,0.00,N,044180,500,133 억,,467016,N,N,0,N,00,N
20250210,160452,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,425,-8,5,-1.85,66996535,156182,68.15,433,442,423,562,304,433,428.96,1.68,0,16890,468,450,435,417,402,443,410,134,129,500,260,1,1,26717799,114,-2.95,0.35,12,0.58,-144.00,1219.00,898,20240306,-52.67,382,20241205,11.26,698,-39.11,20250102,420,1.19,20250207,898,-52.67,20240306,382,11.26,20241205,0.00,N,044180,500,133 억,,450126,N,N,0,N,00,N
20250210,150452,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,428,-5,5,-1.15,60411111,140709,61.40,433,442,423,562,304,433,429.33,1.68,0,10394,468,450,435,417,402,443,410,134,129,500,260,1,1,26717799,114,-2.97,0.35,12,0.53,-144.00,1219.00,898,20240306,-52.34,382,20241205,12.04,698,-38.68,20250102,420,1.90,20250207,898,-52.34,20240306,382,12.04,20241205,0.00,N,044180,500,133 억,,450126,N,N,0,N,00,N
20250210,140452,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,429,-4,5,-0.92,51167359,119040,51.95,433,442,423,562,304,433,429.83,1.68,0,9858,468,450,435,417,402,443,410,134,129,500,260,1,1,26717799,115,-2.98,0.35,12,0.45,-144.00,1219.00,898,20240306,-52.23,382,20241205,12.30,698,-38.54,20250102,420,2.14,20250207,898,-52.23,20240306,382,12.30,20241205,0.00,N,044180,500,133 억,,450126,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 20250211 160455 57 100.00 KOSDAQ 건설 N N N N N 431 6 2 1.41 48361201 113038 72.38 420 441 419 552 298 425 427.83 1.75 0 4217 449 437 430 418 411 433 414 134 127 500 260 1 1 26717799 115 -2.99 0.35 12 0.42 -144.00 1219.00 898 20240306 -52.00 382 20241205 12.83 698 -38.25 20250102 419 2.86 20250211 898 -52.00 20240306 382 12.83 20241205 0.00 N 044180 500 133 억 467016 N N 0 N 00 N
3 20250211 150455 57 100.00 KOSDAQ 건설 N N N N N 432 7 2 1.65 31856104 74823 47.91 420 441 419 552 298 425 425.75 1.75 0 2335 449 437 430 418 411 433 414 134 127 500 260 1 1 26717799 115 -3.00 0.35 12 0.28 -144.00 1219.00 898 20240306 -51.89 382 20241205 13.09 698 -38.11 20250102 419 3.10 20250211 898 -51.89 20240306 382 13.09 20241205 0.00 N 044180 500 133 억 467016 N N 0 N 00 N
4 20250211 140456 57 100.00 KOSDAQ 건설 N N N N N 423 -2 5 -0.47 26813086 63079 40.39 420 441 419 552 298 425 425.07 1.75 0 6131 449 437 430 418 411 433 414 134 127 500 260 1 1 26717799 113 -2.94 0.35 12 0.24 -144.00 1219.00 898 20240306 -52.90 382 20241205 10.73 698 -39.40 20250102 419 0.95 20250211 898 -52.90 20240306 382 10.73 20241205 0.00 N 044180 500 133 억 467016 N N 0 N 00 N
5 20250211 130453 57 100.00 KOSDAQ 건설 N N N N N 427 2 2 0.47 24110491 56730 36.32 420 441 419 552 298 425 425.00 1.75 0 4771 449 437 430 418 411 433 414 134 127 500 260 1 1 26717799 114 -2.97 0.35 12 0.21 -144.00 1219.00 898 20240306 -52.45 382 20241205 11.78 698 -38.83 20250102 419 1.91 20250211 898 -52.45 20240306 382 11.78 20241205 0.00 N 044180 500 133 억 467016 N N 0 N 00 N
6 20250211 120454 57 100.00 KOSDAQ 건설 N N N N N 428 3 2 0.71 17141508 40334 25.82 420 441 419 552 298 425 424.99 1.75 0 6044 449 437 430 418 411 433 414 134 127 500 260 1 1 26717799 114 -2.97 0.35 12 0.15 -144.00 1219.00 898 20240306 -52.34 382 20241205 12.04 698 -38.68 20250102 419 2.15 20250211 898 -52.34 20240306 382 12.04 20241205 0.00 N 044180 500 133 억 467016 N N 0 N 00 N
7 20250211 110455 57 100.00 KOSDAQ 건설 N N N N N 426 1 2 0.24 14944215 35182 22.53 420 441 419 552 298 425 424.77 1.75 0 5580 449 437 430 418 411 433 414 134 127 500 260 1 1 26717799 114 -2.96 0.35 12 0.13 -144.00 1219.00 898 20240306 -52.56 382 20241205 11.52 698 -38.97 20250102 419 1.67 20250211 898 -52.56 20240306 382 11.52 20241205 0.00 N 044180 500 133 억 467016 N N 0 N 00 N
8 20250211 100455 57 100.00 KOSDAQ 건설 N N N N N 431 6 2 1.41 12203690 28783 18.43 420 441 419 552 298 425 423.99 1.75 0 7059 449 437 430 418 411 433 414 134 127 500 260 1 1 26717799 115 -2.99 0.35 12 0.11 -144.00 1219.00 898 20240306 -52.00 382 20241205 12.83 698 -38.25 20250102 419 2.86 20250211 898 -52.00 20240306 382 12.83 20241205 0.00 N 044180 500 133 억 467016 N N 0 N 00 N
9 20250211 090456 57 100.00 KOSDAQ 건설 N N N N N 441 16 2 3.76 4975691 11801 7.56 420 441 419 552 298 425 421.60 1.75 0 5245 449 437 430 418 411 433 414 134 127 500 260 1 1 26717799 118 -3.06 0.36 12 0.04 -144.00 1219.00 898 20240306 -50.89 382 20241205 15.45 698 -36.82 20250102 419 5.25 20250211 898 -50.89 20240306 382 15.45 20241205 0.00 N 044180 500 133 억 467016 N N 0 N 00 N
10 20250210 160452 57 100.00 KOSDAQ 건설 N N N N N 425 -8 5 -1.85 66996535 156182 68.15 433 442 423 562 304 433 428.96 1.68 0 16890 468 450 435 417 402 443 410 134 129 500 260 1 1 26717799 114 -2.95 0.35 12 0.58 -144.00 1219.00 898 20240306 -52.67 382 20241205 11.26 698 -39.11 20250102 420 1.19 20250207 898 -52.67 20240306 382 11.26 20241205 0.00 N 044180 500 133 억 450126 N N 0 N 00 N
11 20250210 150452 57 100.00 KOSDAQ 건설 N N N N N 428 -5 5 -1.15 60411111 140709 61.40 433 442 423 562 304 433 429.33 1.68 0 10394 468 450 435 417 402 443 410 134 129 500 260 1 1 26717799 114 -2.97 0.35 12 0.53 -144.00 1219.00 898 20240306 -52.34 382 20241205 12.04 698 -38.68 20250102 420 1.90 20250207 898 -52.34 20240306 382 12.04 20241205 0.00 N 044180 500 133 억 450126 N N 0 N 00 N
12 20250210 140452 57 100.00 KOSDAQ 건설 N N N N N 429 -4 5 -0.92 51167359 119040 51.95 433 442 423 562 304 433 429.83 1.68 0 9858 468 450 435 417 402 443 410 134 129 500 260 1 1 26717799 115 -2.98 0.35 12 0.45 -144.00 1219.00 898 20240306 -52.23 382 20241205 12.30 698 -38.54 20250102 420 2.14 20250207 898 -52.23 20240306 382 12.30 20241205 0.00 N 044180 500 133 억 450126 N N 0 N 00 N