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
011370/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
20250219,160256,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,800,1,2,0.13,71226917,89040,224.17,804,806,790,1038,560,799,799.94,1.79,0,4381,814,806,800,792,786,803,789,504,239,500,570,1,1,100894865,807,9.41,0.20,12,0.09,85.00,3969.00,930,20241219,-13.98,705,20240806,13.48,875,-8.57,20250102,748,6.95,20250122,930,-13.98,20241219,705,13.48,20240806,0.35,N,011370,500,504 억,,1809406,N,N,0,N,00,N
20250219,150258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,800,1,2,0.13,56712404,70780,178.20,804,806,797,1038,560,799,801.25,1.79,0,4744,814,806,800,792,786,803,789,504,239,500,570,1,1,100894865,807,9.41,0.20,12,0.07,85.00,3969.00,930,20241219,-13.98,705,20240806,13.48,875,-8.57,20250102,748,6.95,20250122,930,-13.98,20241219,705,13.48,20240806,0.35,N,011370,500,504 억,,1809406,N,N,0,N,00,N
20250219,140256,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,803,4,2,0.50,39942001,49798,125.38,804,806,797,1038,560,799,802.08,1.79,0,2653,814,806,800,792,786,803,789,504,239,500,570,1,1,100894865,810,9.45,0.20,12,0.05,85.00,3969.00,930,20241219,-13.66,705,20240806,13.90,875,-8.23,20250102,748,7.35,20250122,930,-13.66,20241219,705,13.90,20240806,0.35,N,011370,500,504 억,,1809406,N,N,0,N,00,N
20250219,130257,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,804,5,2,0.63,33609830,41890,105.47,804,806,797,1038,560,799,802.34,1.79,0,1039,814,806,800,792,786,803,789,504,239,500,570,1,1,100894865,811,9.46,0.20,12,0.04,85.00,3969.00,930,20241219,-13.55,705,20240806,14.04,875,-8.11,20250102,748,7.49,20250122,930,-13.55,20241219,705,14.04,20240806,0.35,N,011370,500,504 억,,1809406,N,N,0,N,00,N
20250219,120257,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,803,4,2,0.50,25698629,32029,80.64,804,806,797,1038,560,799,802.36,1.79,0,588,814,806,800,792,786,803,789,504,239,500,570,1,1,100894865,810,9.45,0.20,12,0.03,85.00,3969.00,930,20241219,-13.66,705,20240806,13.90,875,-8.23,20250102,748,7.35,20250122,930,-13.66,20241219,705,13.90,20240806,0.35,N,011370,500,504 억,,1809406,N,N,0,N,00,N
20250219,110257,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,806,7,2,0.88,21516940,26820,67.52,804,806,797,1038,560,799,802.27,1.79,0,568,814,806,800,792,786,803,789,504,239,500,570,1,1,100894865,813,9.48,0.20,12,0.03,85.00,3969.00,930,20241219,-13.33,705,20240806,14.33,875,-7.89,20250102,748,7.75,20250122,930,-13.33,20241219,705,14.33,20240806,0.35,N,011370,500,504 억,,1809406,N,N,0,N,00,N
20250219,100256,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,799,0,3,0.00,14940214,18624,46.89,804,806,797,1038,560,799,802.20,1.79,0,627,814,806,800,792,786,803,789,504,239,500,570,1,1,100894865,806,9.40,0.20,12,0.02,85.00,3969.00,930,20241219,-14.09,705,20240806,13.33,875,-8.69,20250102,748,6.82,20250122,930,-14.09,20241219,705,13.33,20240806,0.35,N,011370,500,504 억,,1809406,N,N,0,N,00,N
20250219,090257,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,797,-2,5,-0.25,82805,103,0.26,804,804,797,1038,560,799,803.93,1.79,0,-15,814,806,800,792,786,803,789,504,239,500,570,1,1,100894865,804,9.38,0.20,12,0.00,85.00,3969.00,930,20241219,-14.30,705,20240806,13.05,875,-8.91,20250102,748,6.55,20250122,930,-14.30,20241219,705,13.05,20240806,0.35,N,011370,500,504 억,,1809406,N,N,0,N,00,N
20250218,160256,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,799,1,2,0.13,31762424,39709,70.04,808,808,794,1037,559,798,799.88,1.79,0,-1057,810,803,797,790,784,801,788,504,239,500,570,1,1,100894865,806,9.40,0.20,12,0.04,85.00,3969.00,930,20241219,-14.09,705,20240806,13.33,875,-8.69,20250102,748,6.82,20250122,930,-14.09,20241219,705,13.33,20240806,0.35,N,011370,500,504 억,,1810463,N,N,0,N,00,N
20250218,150257,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,800,2,2,0.25,30456154,38074,67.16,808,808,794,1037,559,798,799.92,1.79,0,-979,810,803,797,790,784,801,788,504,239,500,570,1,1,100894865,807,9.41,0.20,12,0.04,85.00,3969.00,930,20241219,-13.98,705,20240806,13.48,875,-8.57,20250102,748,6.95,20250122,930,-13.98,20241219,705,13.48,20240806,0.35,N,011370,500,504 억,,1810463,N,N,0,N,00,N
20250218,140257,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,799,1,2,0.13,23819949,29767,52.51,808,808,794,1037,559,798,800.21,1.79,0,-979,810,803,797,790,784,801,788,504,239,500,570,1,1,100894865,806,9.40,0.20,12,0.03,85.00,3969.00,930,20241219,-14.09,705,20240806,13.33,875,-8.69,20250102,748,6.82,20250122,930,-14.09,20241219,705,13.33,20240806,0.35,N,011370,500,504 억,,1810463,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 160256 57 100.00 KOSDAQ 건설 N N N N N 800 1 2 0.13 71226917 89040 224.17 804 806 790 1038 560 799 799.94 1.79 0 4381 814 806 800 792 786 803 789 504 239 500 570 1 1 100894865 807 9.41 0.20 12 0.09 85.00 3969.00 930 20241219 -13.98 705 20240806 13.48 875 -8.57 20250102 748 6.95 20250122 930 -13.98 20241219 705 13.48 20240806 0.35 N 011370 500 504 억 1809406 N N 0 N 00 N
3 20250219 150258 57 100.00 KOSDAQ 건설 N N N N N 800 1 2 0.13 56712404 70780 178.20 804 806 797 1038 560 799 801.25 1.79 0 4744 814 806 800 792 786 803 789 504 239 500 570 1 1 100894865 807 9.41 0.20 12 0.07 85.00 3969.00 930 20241219 -13.98 705 20240806 13.48 875 -8.57 20250102 748 6.95 20250122 930 -13.98 20241219 705 13.48 20240806 0.35 N 011370 500 504 억 1809406 N N 0 N 00 N
4 20250219 140256 57 100.00 KOSDAQ 건설 N N N N N 803 4 2 0.50 39942001 49798 125.38 804 806 797 1038 560 799 802.08 1.79 0 2653 814 806 800 792 786 803 789 504 239 500 570 1 1 100894865 810 9.45 0.20 12 0.05 85.00 3969.00 930 20241219 -13.66 705 20240806 13.90 875 -8.23 20250102 748 7.35 20250122 930 -13.66 20241219 705 13.90 20240806 0.35 N 011370 500 504 억 1809406 N N 0 N 00 N
5 20250219 130257 57 100.00 KOSDAQ 건설 N N N N N 804 5 2 0.63 33609830 41890 105.47 804 806 797 1038 560 799 802.34 1.79 0 1039 814 806 800 792 786 803 789 504 239 500 570 1 1 100894865 811 9.46 0.20 12 0.04 85.00 3969.00 930 20241219 -13.55 705 20240806 14.04 875 -8.11 20250102 748 7.49 20250122 930 -13.55 20241219 705 14.04 20240806 0.35 N 011370 500 504 억 1809406 N N 0 N 00 N
6 20250219 120257 57 100.00 KOSDAQ 건설 N N N N N 803 4 2 0.50 25698629 32029 80.64 804 806 797 1038 560 799 802.36 1.79 0 588 814 806 800 792 786 803 789 504 239 500 570 1 1 100894865 810 9.45 0.20 12 0.03 85.00 3969.00 930 20241219 -13.66 705 20240806 13.90 875 -8.23 20250102 748 7.35 20250122 930 -13.66 20241219 705 13.90 20240806 0.35 N 011370 500 504 억 1809406 N N 0 N 00 N
7 20250219 110257 57 100.00 KOSDAQ 건설 N N N N N 806 7 2 0.88 21516940 26820 67.52 804 806 797 1038 560 799 802.27 1.79 0 568 814 806 800 792 786 803 789 504 239 500 570 1 1 100894865 813 9.48 0.20 12 0.03 85.00 3969.00 930 20241219 -13.33 705 20240806 14.33 875 -7.89 20250102 748 7.75 20250122 930 -13.33 20241219 705 14.33 20240806 0.35 N 011370 500 504 억 1809406 N N 0 N 00 N
8 20250219 100256 57 100.00 KOSDAQ 건설 N N N N N 799 0 3 0.00 14940214 18624 46.89 804 806 797 1038 560 799 802.20 1.79 0 627 814 806 800 792 786 803 789 504 239 500 570 1 1 100894865 806 9.40 0.20 12 0.02 85.00 3969.00 930 20241219 -14.09 705 20240806 13.33 875 -8.69 20250102 748 6.82 20250122 930 -14.09 20241219 705 13.33 20240806 0.35 N 011370 500 504 억 1809406 N N 0 N 00 N
9 20250219 090257 57 100.00 KOSDAQ 건설 N N N N N 797 -2 5 -0.25 82805 103 0.26 804 804 797 1038 560 799 803.93 1.79 0 -15 814 806 800 792 786 803 789 504 239 500 570 1 1 100894865 804 9.38 0.20 12 0.00 85.00 3969.00 930 20241219 -14.30 705 20240806 13.05 875 -8.91 20250102 748 6.55 20250122 930 -14.30 20241219 705 13.05 20240806 0.35 N 011370 500 504 억 1809406 N N 0 N 00 N
10 20250218 160256 57 100.00 KOSDAQ 건설 N N N N N 799 1 2 0.13 31762424 39709 70.04 808 808 794 1037 559 798 799.88 1.79 0 -1057 810 803 797 790 784 801 788 504 239 500 570 1 1 100894865 806 9.40 0.20 12 0.04 85.00 3969.00 930 20241219 -14.09 705 20240806 13.33 875 -8.69 20250102 748 6.82 20250122 930 -14.09 20241219 705 13.33 20240806 0.35 N 011370 500 504 억 1810463 N N 0 N 00 N
11 20250218 150257 57 100.00 KOSDAQ 건설 N N N N N 800 2 2 0.25 30456154 38074 67.16 808 808 794 1037 559 798 799.92 1.79 0 -979 810 803 797 790 784 801 788 504 239 500 570 1 1 100894865 807 9.41 0.20 12 0.04 85.00 3969.00 930 20241219 -13.98 705 20240806 13.48 875 -8.57 20250102 748 6.95 20250122 930 -13.98 20241219 705 13.48 20240806 0.35 N 011370 500 504 억 1810463 N N 0 N 00 N
12 20250218 140257 57 100.00 KOSDAQ 건설 N N N N N 799 1 2 0.13 23819949 29767 52.51 808 808 794 1037 559 798 800.21 1.79 0 -979 810 803 797 790 784 801 788 504 239 500 570 1 1 100894865 806 9.40 0.20 12 0.03 85.00 3969.00 930 20241219 -14.09 705 20240806 13.33 875 -8.69 20250102 748 6.82 20250122 930 -14.09 20241219 705 13.33 20240806 0.35 N 011370 500 504 억 1810463 N N 0 N 00 N