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
011560/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
20250219,160257,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10290,60,2,0.59,357996470,35090,195.56,10220,10320,10140,13290,7170,10230,10202.24,9.23,0,5410,10383,10306,10223,10146,10063,10345,10185,53,3060,500,7570,10,1,10530000,1084,3.59,0.51,12,0.33,2863.00,20149.00,14940,20240529,-31.12,8460,20240206,21.63,10850,-5.16,20250117,9900,3.94,20250205,14940,-31.12,20240529,8520,20.77,20240222,1.19,N,011560,500,52 억,,971434,N,N,0,N,00,N
20250219,150259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10270,40,2,0.39,327006860,32066,178.71,10220,10320,10140,13290,7170,10230,10197.93,9.23,0,5430,10383,10306,10223,10146,10063,10345,10185,53,3060,500,7570,10,1,10530000,1081,3.59,0.51,12,0.30,2863.00,20149.00,14940,20240529,-31.26,8460,20240206,21.39,10850,-5.35,20250117,9900,3.74,20250205,14940,-31.26,20240529,8520,20.54,20240222,1.19,N,011560,500,52 억,,971434,N,N,0,N,00,N
20250219,140257,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10270,40,2,0.39,303599280,29784,165.99,10220,10320,10140,13290,7170,10230,10193.37,9.23,0,6354,10383,10306,10223,10146,10063,10345,10185,53,3060,500,7570,10,1,10530000,1081,3.59,0.51,12,0.28,2863.00,20149.00,14940,20240529,-31.26,8460,20240206,21.39,10850,-5.35,20250117,9900,3.74,20250205,14940,-31.26,20240529,8520,20.54,20240222,1.19,N,011560,500,52 억,,971434,N,N,0,N,00,N
20250219,130258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10270,40,2,0.39,293834030,28832,160.69,10220,10320,10140,13290,7170,10230,10191.25,9.23,0,6289,10383,10306,10223,10146,10063,10345,10185,53,3060,500,7570,10,1,10530000,1081,3.59,0.51,12,0.27,2863.00,20149.00,14940,20240529,-31.26,8460,20240206,21.39,10850,-5.35,20250117,9900,3.74,20250205,14940,-31.26,20240529,8520,20.54,20240222,1.19,N,011560,500,52 억,,971434,N,N,0,N,00,N
20250219,120258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10320,90,2,0.88,279318790,27417,152.80,10220,10320,10140,13290,7170,10230,10187.80,9.23,0,6136,10383,10306,10223,10146,10063,10345,10185,53,3060,500,7570,10,1,10530000,1087,3.60,0.51,12,0.26,2863.00,20149.00,14940,20240529,-30.92,8460,20240206,21.99,10850,-4.88,20250117,9900,4.24,20250205,14940,-30.92,20240529,8520,21.13,20240222,1.19,N,011560,500,52 억,,971434,N,N,0,N,00,N
20250219,110258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10250,20,2,0.20,232237220,22825,127.21,10220,10260,10140,13290,7170,10230,10174.69,9.23,0,2843,10383,10306,10223,10146,10063,10345,10185,53,3060,500,7570,10,1,10530000,1079,3.58,0.51,12,0.22,2863.00,20149.00,14940,20240529,-31.39,8460,20240206,21.16,10850,-5.53,20250117,9900,3.54,20250205,14940,-31.39,20240529,8520,20.31,20240222,1.19,N,011560,500,52 억,,971434,N,N,0,N,00,N
20250219,100258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10190,-40,5,-0.39,139254330,13696,76.33,10220,10230,10140,13290,7170,10230,10167.52,9.23,0,132,10383,10306,10223,10146,10063,10345,10185,53,3060,500,7570,10,1,10530000,1073,3.56,0.51,12,0.13,2863.00,20149.00,14940,20240529,-31.79,8460,20240206,20.45,10850,-6.08,20250117,9900,2.93,20250205,14940,-31.79,20240529,8520,19.60,20240222,1.19,N,011560,500,52 억,,971434,N,N,0,N,00,N
20250219,090258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10230,0,3,0.00,3821300,374,2.08,10220,10230,10190,13290,7170,10230,10217.38,9.23,0,-22,10383,10306,10223,10146,10063,10345,10185,53,3060,500,7570,10,1,10530000,1077,3.57,0.51,12,0.00,2863.00,20149.00,14940,20240529,-31.53,8460,20240206,20.92,10850,-5.71,20250117,9900,3.33,20250205,14940,-31.53,20240529,8520,20.07,20240222,1.19,N,011560,500,52 억,,971434,N,N,0,N,00,N
20250218,160257,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10230,20,2,0.20,182157820,17843,73.77,10140,10300,10140,13270,7150,10210,10208.92,9.21,0,1747,10416,10312,10256,10152,10096,10285,10125,53,3060,500,7550,10,1,10530000,1077,3.57,0.51,12,0.17,2863.00,20149.00,14940,20240529,-31.53,8460,20240206,20.92,10850,-5.71,20250117,9900,3.33,20250205,14940,-31.53,20240529,8520,20.07,20240222,1.17,N,011560,500,52 억,,969687,N,N,0,N,00,N
20250218,150258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10210,0,3,0.00,169471130,16601,68.63,10140,10300,10140,13270,7150,10210,10208.49,9.21,0,2331,10416,10312,10256,10152,10096,10285,10125,53,3060,500,7550,10,1,10530000,1075,3.57,0.51,12,0.16,2863.00,20149.00,14940,20240529,-31.66,8460,20240206,20.69,10850,-5.90,20250117,9900,3.13,20250205,14940,-31.66,20240529,8520,19.84,20240222,1.17,N,011560,500,52 억,,969687,N,N,0,N,00,N
20250218,140258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10240,30,2,0.29,160725050,15744,65.09,10140,10300,10140,13270,7150,10210,10208.65,9.21,0,2295,10416,10312,10256,10152,10096,10285,10125,53,3060,500,7550,10,1,10530000,1078,3.58,0.51,12,0.15,2863.00,20149.00,14940,20240529,-31.46,8460,20240206,21.04,10850,-5.62,20250117,9900,3.43,20250205,14940,-31.46,20240529,8520,20.19,20240222,1.17,N,011560,500,52 억,,969687,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 160257 57 100.00 KOSDAQ 건설 N N N N N 10290 60 2 0.59 357996470 35090 195.56 10220 10320 10140 13290 7170 10230 10202.24 9.23 0 5410 10383 10306 10223 10146 10063 10345 10185 53 3060 500 7570 10 1 10530000 1084 3.59 0.51 12 0.33 2863.00 20149.00 14940 20240529 -31.12 8460 20240206 21.63 10850 -5.16 20250117 9900 3.94 20250205 14940 -31.12 20240529 8520 20.77 20240222 1.19 N 011560 500 52 억 971434 N N 0 N 00 N
3 20250219 150259 57 100.00 KOSDAQ 건설 N N N N N 10270 40 2 0.39 327006860 32066 178.71 10220 10320 10140 13290 7170 10230 10197.93 9.23 0 5430 10383 10306 10223 10146 10063 10345 10185 53 3060 500 7570 10 1 10530000 1081 3.59 0.51 12 0.30 2863.00 20149.00 14940 20240529 -31.26 8460 20240206 21.39 10850 -5.35 20250117 9900 3.74 20250205 14940 -31.26 20240529 8520 20.54 20240222 1.19 N 011560 500 52 억 971434 N N 0 N 00 N
4 20250219 140257 57 100.00 KOSDAQ 건설 N N N N N 10270 40 2 0.39 303599280 29784 165.99 10220 10320 10140 13290 7170 10230 10193.37 9.23 0 6354 10383 10306 10223 10146 10063 10345 10185 53 3060 500 7570 10 1 10530000 1081 3.59 0.51 12 0.28 2863.00 20149.00 14940 20240529 -31.26 8460 20240206 21.39 10850 -5.35 20250117 9900 3.74 20250205 14940 -31.26 20240529 8520 20.54 20240222 1.19 N 011560 500 52 억 971434 N N 0 N 00 N
5 20250219 130258 57 100.00 KOSDAQ 건설 N N N N N 10270 40 2 0.39 293834030 28832 160.69 10220 10320 10140 13290 7170 10230 10191.25 9.23 0 6289 10383 10306 10223 10146 10063 10345 10185 53 3060 500 7570 10 1 10530000 1081 3.59 0.51 12 0.27 2863.00 20149.00 14940 20240529 -31.26 8460 20240206 21.39 10850 -5.35 20250117 9900 3.74 20250205 14940 -31.26 20240529 8520 20.54 20240222 1.19 N 011560 500 52 억 971434 N N 0 N 00 N
6 20250219 120258 57 100.00 KOSDAQ 건설 N N N N N 10320 90 2 0.88 279318790 27417 152.80 10220 10320 10140 13290 7170 10230 10187.80 9.23 0 6136 10383 10306 10223 10146 10063 10345 10185 53 3060 500 7570 10 1 10530000 1087 3.60 0.51 12 0.26 2863.00 20149.00 14940 20240529 -30.92 8460 20240206 21.99 10850 -4.88 20250117 9900 4.24 20250205 14940 -30.92 20240529 8520 21.13 20240222 1.19 N 011560 500 52 억 971434 N N 0 N 00 N
7 20250219 110258 57 100.00 KOSDAQ 건설 N N N N N 10250 20 2 0.20 232237220 22825 127.21 10220 10260 10140 13290 7170 10230 10174.69 9.23 0 2843 10383 10306 10223 10146 10063 10345 10185 53 3060 500 7570 10 1 10530000 1079 3.58 0.51 12 0.22 2863.00 20149.00 14940 20240529 -31.39 8460 20240206 21.16 10850 -5.53 20250117 9900 3.54 20250205 14940 -31.39 20240529 8520 20.31 20240222 1.19 N 011560 500 52 억 971434 N N 0 N 00 N
8 20250219 100258 57 100.00 KOSDAQ 건설 N N N N N 10190 -40 5 -0.39 139254330 13696 76.33 10220 10230 10140 13290 7170 10230 10167.52 9.23 0 132 10383 10306 10223 10146 10063 10345 10185 53 3060 500 7570 10 1 10530000 1073 3.56 0.51 12 0.13 2863.00 20149.00 14940 20240529 -31.79 8460 20240206 20.45 10850 -6.08 20250117 9900 2.93 20250205 14940 -31.79 20240529 8520 19.60 20240222 1.19 N 011560 500 52 억 971434 N N 0 N 00 N
9 20250219 090258 57 100.00 KOSDAQ 건설 N N N N N 10230 0 3 0.00 3821300 374 2.08 10220 10230 10190 13290 7170 10230 10217.38 9.23 0 -22 10383 10306 10223 10146 10063 10345 10185 53 3060 500 7570 10 1 10530000 1077 3.57 0.51 12 0.00 2863.00 20149.00 14940 20240529 -31.53 8460 20240206 20.92 10850 -5.71 20250117 9900 3.33 20250205 14940 -31.53 20240529 8520 20.07 20240222 1.19 N 011560 500 52 억 971434 N N 0 N 00 N
10 20250218 160257 57 100.00 KOSDAQ 건설 N N N N N 10230 20 2 0.20 182157820 17843 73.77 10140 10300 10140 13270 7150 10210 10208.92 9.21 0 1747 10416 10312 10256 10152 10096 10285 10125 53 3060 500 7550 10 1 10530000 1077 3.57 0.51 12 0.17 2863.00 20149.00 14940 20240529 -31.53 8460 20240206 20.92 10850 -5.71 20250117 9900 3.33 20250205 14940 -31.53 20240529 8520 20.07 20240222 1.17 N 011560 500 52 억 969687 N N 0 N 00 N
11 20250218 150258 57 100.00 KOSDAQ 건설 N N N N N 10210 0 3 0.00 169471130 16601 68.63 10140 10300 10140 13270 7150 10210 10208.49 9.21 0 2331 10416 10312 10256 10152 10096 10285 10125 53 3060 500 7550 10 1 10530000 1075 3.57 0.51 12 0.16 2863.00 20149.00 14940 20240529 -31.66 8460 20240206 20.69 10850 -5.90 20250117 9900 3.13 20250205 14940 -31.66 20240529 8520 19.84 20240222 1.17 N 011560 500 52 억 969687 N N 0 N 00 N
12 20250218 140258 57 100.00 KOSDAQ 건설 N N N N N 10240 30 2 0.29 160725050 15744 65.09 10140 10300 10140 13270 7150 10210 10208.65 9.21 0 2295 10416 10312 10256 10152 10096 10285 10125 53 3060 500 7550 10 1 10530000 1078 3.58 0.51 12 0.15 2863.00 20149.00 14940 20240529 -31.46 8460 20240206 21.04 10850 -5.62 20250117 9900 3.43 20250205 14940 -31.46 20240529 8520 20.19 20240222 1.17 N 011560 500 52 억 969687 N N 0 N 00 N