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
026150/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
20250219,160357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6870,160,2,2.38,2397068260,348323,530.89,6710,7060,6680,8720,4700,6710,6881.81,2.20,0,44763,6776,6742,6686,6652,6596,6760,6670,88,2010,500,4960,10,1,17546331,1205,-52.85,1.16,12,1.99,-130.00,5902.00,8600,20240216,-20.12,5250,20241022,30.86,7060,-2.69,20250219,6380,7.68,20250102,8390,-18.12,20240219,5250,30.86,20241022,1.31,N,026150,500,87 억,,385813,N,N,0,N,00,N
20250219,150359,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6880,170,2,2.53,2329696970,338521,515.95,6710,7060,6680,8720,4700,6710,6882.01,2.20,0,44974,6776,6742,6686,6652,6596,6760,6670,88,2010,500,4960,10,1,17546331,1207,-52.92,1.17,12,1.93,-130.00,5902.00,8600,20240216,-20.00,5250,20241022,31.05,7060,-2.55,20250219,6380,7.84,20250102,8390,-18.00,20240219,5250,31.05,20241022,1.31,N,026150,500,87 억,,385813,N,N,0,N,00,N
20250219,140356,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6900,190,2,2.83,2145845470,311709,475.09,6710,7060,6680,8720,4700,6710,6884.16,2.20,0,37311,6776,6742,6686,6652,6596,6760,6670,88,2010,500,4960,10,1,17546331,1211,-53.08,1.17,12,1.78,-130.00,5902.00,8600,20240216,-19.77,5250,20241022,31.43,7060,-2.27,20250219,6380,8.15,20250102,8390,-17.76,20240219,5250,31.43,20241022,1.31,N,026150,500,87 억,,385813,N,N,0,N,00,N
20250219,130357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6900,190,2,2.83,1903703740,276722,421.76,6710,7060,6680,8720,4700,6710,6879.51,2.20,0,30802,6776,6742,6686,6652,6596,6760,6670,88,2010,500,4960,10,1,17546331,1211,-53.08,1.17,12,1.58,-130.00,5902.00,8600,20240216,-19.77,5250,20241022,31.43,7060,-2.27,20250219,6380,8.15,20250102,8390,-17.76,20240219,5250,31.43,20241022,1.31,N,026150,500,87 억,,385813,N,N,0,N,00,N
20250219,120357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6930,220,2,3.28,1826862510,265578,404.78,6710,7060,6680,8720,4700,6710,6878.85,2.20,0,32164,6776,6742,6686,6652,6596,6760,6670,88,2010,500,4960,10,1,17546331,1216,-53.31,1.17,12,1.51,-130.00,5902.00,8600,20240216,-19.42,5250,20241022,32.00,7060,-1.84,20250219,6380,8.62,20250102,8390,-17.40,20240219,5250,32.00,20241022,1.31,N,026150,500,87 억,,385813,N,N,0,N,00,N
20250219,110358,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6880,170,2,2.53,1094620050,160270,244.27,6710,6970,6680,8720,4700,6710,6829.89,2.20,0,15380,6776,6742,6686,6652,6596,6760,6670,88,2010,500,4960,10,1,17546331,1207,-52.92,1.17,12,0.91,-130.00,5902.00,8600,20240216,-20.00,5250,20241022,31.05,6970,-1.29,20250219,6380,7.84,20250102,8390,-18.00,20240219,5250,31.05,20241022,1.31,N,026150,500,87 억,,385813,N,N,0,N,00,N
20250219,100357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6770,60,2,0.89,383229760,57026,86.92,6710,6800,6680,8720,4700,6710,6720.27,2.20,0,-10622,6776,6742,6686,6652,6596,6760,6670,88,2010,500,4960,10,1,17546331,1188,-52.08,1.15,12,0.33,-130.00,5902.00,8600,20240216,-21.28,5250,20241022,28.95,6940,-2.45,20250123,6380,6.11,20250102,8390,-19.31,20240219,5250,28.95,20241022,1.31,N,026150,500,87 억,,385813,N,N,0,N,00,N
20250219,090358,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6700,-10,5,-0.15,52034910,7755,11.82,6710,6740,6700,8720,4700,6710,6709.85,2.20,0,5175,6776,6742,6686,6652,6596,6760,6670,88,2010,500,4960,10,1,17546331,1176,-51.54,1.14,12,0.04,-130.00,5902.00,8600,20240216,-22.09,5250,20241022,27.62,6940,-3.46,20250123,6380,5.02,20250102,8390,-20.14,20240219,5250,27.62,20241022,1.31,N,026150,500,87 억,,385813,N,N,0,N,00,N
20250218,160356,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6710,50,2,0.75,431619050,64516,119.41,6680,6720,6630,8650,4670,6660,6689.98,2.11,0,15957,6766,6712,6616,6562,6466,6740,6590,88,1990,500,4920,10,1,17546331,1177,-51.62,1.14,12,0.37,-130.00,5902.00,8600,20240216,-21.98,5250,20241022,27.81,6940,-3.31,20250123,6380,5.17,20250102,8390,-20.02,20240219,5250,27.81,20241022,1.31,N,026150,500,87 억,,369856,N,N,0,N,00,N
20250218,150357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6720,60,2,0.90,415857390,62168,115.06,6680,6720,6630,8650,4670,6660,6689.25,2.11,0,16251,6766,6712,6616,6562,6466,6740,6590,88,1990,500,4920,10,1,17546331,1179,-51.69,1.14,12,0.35,-130.00,5902.00,8600,20240216,-21.86,5250,20241022,28.00,6940,-3.17,20250123,6380,5.33,20250102,8390,-19.90,20240219,5250,28.00,20241022,1.31,N,026150,500,87 억,,369856,N,N,0,N,00,N
20250218,140357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6710,50,2,0.75,335618270,50197,92.91,6680,6720,6630,8650,4670,6660,6686.02,2.11,0,13989,6766,6712,6616,6562,6466,6740,6590,88,1990,500,4920,10,1,17546331,1177,-51.62,1.14,12,0.29,-130.00,5902.00,8600,20240216,-21.98,5250,20241022,27.81,6940,-3.31,20250123,6380,5.17,20250102,8390,-20.02,20240219,5250,27.81,20241022,1.31,N,026150,500,87 억,,369856,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 160357 57 100.00 KOSDAQ 건설 N N N N N 6870 160 2 2.38 2397068260 348323 530.89 6710 7060 6680 8720 4700 6710 6881.81 2.20 0 44763 6776 6742 6686 6652 6596 6760 6670 88 2010 500 4960 10 1 17546331 1205 -52.85 1.16 12 1.99 -130.00 5902.00 8600 20240216 -20.12 5250 20241022 30.86 7060 -2.69 20250219 6380 7.68 20250102 8390 -18.12 20240219 5250 30.86 20241022 1.31 N 026150 500 87 억 385813 N N 0 N 00 N
3 20250219 150359 57 100.00 KOSDAQ 건설 N N N N N 6880 170 2 2.53 2329696970 338521 515.95 6710 7060 6680 8720 4700 6710 6882.01 2.20 0 44974 6776 6742 6686 6652 6596 6760 6670 88 2010 500 4960 10 1 17546331 1207 -52.92 1.17 12 1.93 -130.00 5902.00 8600 20240216 -20.00 5250 20241022 31.05 7060 -2.55 20250219 6380 7.84 20250102 8390 -18.00 20240219 5250 31.05 20241022 1.31 N 026150 500 87 억 385813 N N 0 N 00 N
4 20250219 140356 57 100.00 KOSDAQ 건설 N N N N N 6900 190 2 2.83 2145845470 311709 475.09 6710 7060 6680 8720 4700 6710 6884.16 2.20 0 37311 6776 6742 6686 6652 6596 6760 6670 88 2010 500 4960 10 1 17546331 1211 -53.08 1.17 12 1.78 -130.00 5902.00 8600 20240216 -19.77 5250 20241022 31.43 7060 -2.27 20250219 6380 8.15 20250102 8390 -17.76 20240219 5250 31.43 20241022 1.31 N 026150 500 87 억 385813 N N 0 N 00 N
5 20250219 130357 57 100.00 KOSDAQ 건설 N N N N N 6900 190 2 2.83 1903703740 276722 421.76 6710 7060 6680 8720 4700 6710 6879.51 2.20 0 30802 6776 6742 6686 6652 6596 6760 6670 88 2010 500 4960 10 1 17546331 1211 -53.08 1.17 12 1.58 -130.00 5902.00 8600 20240216 -19.77 5250 20241022 31.43 7060 -2.27 20250219 6380 8.15 20250102 8390 -17.76 20240219 5250 31.43 20241022 1.31 N 026150 500 87 억 385813 N N 0 N 00 N
6 20250219 120357 57 100.00 KOSDAQ 건설 N N N N N 6930 220 2 3.28 1826862510 265578 404.78 6710 7060 6680 8720 4700 6710 6878.85 2.20 0 32164 6776 6742 6686 6652 6596 6760 6670 88 2010 500 4960 10 1 17546331 1216 -53.31 1.17 12 1.51 -130.00 5902.00 8600 20240216 -19.42 5250 20241022 32.00 7060 -1.84 20250219 6380 8.62 20250102 8390 -17.40 20240219 5250 32.00 20241022 1.31 N 026150 500 87 억 385813 N N 0 N 00 N
7 20250219 110358 57 100.00 KOSDAQ 건설 N N N N N 6880 170 2 2.53 1094620050 160270 244.27 6710 6970 6680 8720 4700 6710 6829.89 2.20 0 15380 6776 6742 6686 6652 6596 6760 6670 88 2010 500 4960 10 1 17546331 1207 -52.92 1.17 12 0.91 -130.00 5902.00 8600 20240216 -20.00 5250 20241022 31.05 6970 -1.29 20250219 6380 7.84 20250102 8390 -18.00 20240219 5250 31.05 20241022 1.31 N 026150 500 87 억 385813 N N 0 N 00 N
8 20250219 100357 57 100.00 KOSDAQ 건설 N N N N N 6770 60 2 0.89 383229760 57026 86.92 6710 6800 6680 8720 4700 6710 6720.27 2.20 0 -10622 6776 6742 6686 6652 6596 6760 6670 88 2010 500 4960 10 1 17546331 1188 -52.08 1.15 12 0.33 -130.00 5902.00 8600 20240216 -21.28 5250 20241022 28.95 6940 -2.45 20250123 6380 6.11 20250102 8390 -19.31 20240219 5250 28.95 20241022 1.31 N 026150 500 87 억 385813 N N 0 N 00 N
9 20250219 090358 57 100.00 KOSDAQ 건설 N N N N N 6700 -10 5 -0.15 52034910 7755 11.82 6710 6740 6700 8720 4700 6710 6709.85 2.20 0 5175 6776 6742 6686 6652 6596 6760 6670 88 2010 500 4960 10 1 17546331 1176 -51.54 1.14 12 0.04 -130.00 5902.00 8600 20240216 -22.09 5250 20241022 27.62 6940 -3.46 20250123 6380 5.02 20250102 8390 -20.14 20240219 5250 27.62 20241022 1.31 N 026150 500 87 억 385813 N N 0 N 00 N
10 20250218 160356 57 100.00 KOSDAQ 건설 N N N N N 6710 50 2 0.75 431619050 64516 119.41 6680 6720 6630 8650 4670 6660 6689.98 2.11 0 15957 6766 6712 6616 6562 6466 6740 6590 88 1990 500 4920 10 1 17546331 1177 -51.62 1.14 12 0.37 -130.00 5902.00 8600 20240216 -21.98 5250 20241022 27.81 6940 -3.31 20250123 6380 5.17 20250102 8390 -20.02 20240219 5250 27.81 20241022 1.31 N 026150 500 87 억 369856 N N 0 N 00 N
11 20250218 150357 57 100.00 KOSDAQ 건설 N N N N N 6720 60 2 0.90 415857390 62168 115.06 6680 6720 6630 8650 4670 6660 6689.25 2.11 0 16251 6766 6712 6616 6562 6466 6740 6590 88 1990 500 4920 10 1 17546331 1179 -51.69 1.14 12 0.35 -130.00 5902.00 8600 20240216 -21.86 5250 20241022 28.00 6940 -3.17 20250123 6380 5.33 20250102 8390 -19.90 20240219 5250 28.00 20241022 1.31 N 026150 500 87 억 369856 N N 0 N 00 N
12 20250218 140357 57 100.00 KOSDAQ 건설 N N N N N 6710 50 2 0.75 335618270 50197 92.91 6680 6720 6630 8650 4670 6660 6686.02 2.11 0 13989 6766 6712 6616 6562 6466 6740 6590 88 1990 500 4920 10 1 17546331 1177 -51.62 1.14 12 0.29 -130.00 5902.00 8600 20240216 -21.98 5250 20241022 27.81 6940 -3.31 20250123 6380 5.17 20250102 8390 -20.02 20240219 5250 27.81 20241022 1.31 N 026150 500 87 억 369856 N N 0 N 00 N