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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160252,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10520,-50,5,-0.47,385501780,36730,104.83,10570,10580,10440,13740,7400,10570,10495.37,9.40,0,-5772,10730,10650,10560,10480,10390,10690,10520,53,3170,500,7820,10,1,10530000,1108,3.67,0.52,12,0.35,2863.00,20149.00,14940,20240529,-29.59,8290,20240130,26.90,10850,-3.04,20250117,9900,6.26,20250205,14940,-29.59,20240529,8470,24.20,20240213,1.22,N,011560,500,52 억,,989978,N,N,0,N,00,N
20250212,150252,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10500,-70,5,-0.66,337176840,32131,91.70,10570,10580,10440,13740,7400,10570,10493.60,9.40,0,-4802,10730,10650,10560,10480,10390,10690,10520,53,3170,500,7820,10,1,10530000,1106,3.67,0.52,12,0.31,2863.00,20149.00,14940,20240529,-29.72,8290,20240130,26.66,10850,-3.23,20250117,9900,6.06,20250205,14940,-29.72,20240529,8470,23.97,20240213,1.22,N,011560,500,52 억,,989978,N,N,0,N,00,N
20250212,140253,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10510,-60,5,-0.57,198304840,18854,53.81,10570,10580,10480,13740,7400,10570,10517.67,9.40,0,-4417,10730,10650,10560,10480,10390,10690,10520,53,3170,500,7820,10,1,10530000,1107,3.67,0.52,12,0.18,2863.00,20149.00,14940,20240529,-29.65,8290,20240130,26.78,10850,-3.13,20250117,9900,6.16,20250205,14940,-29.65,20240529,8470,24.09,20240213,1.22,N,011560,500,52 억,,989978,N,N,0,N,00,N
20250212,130252,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10560,-10,5,-0.09,189546010,18021,51.43,10570,10580,10480,13740,7400,10570,10517.80,9.40,0,-3711,10730,10650,10560,10480,10390,10690,10520,53,3170,500,7820,10,1,10530000,1112,3.69,0.52,12,0.17,2863.00,20149.00,14940,20240529,-29.32,8290,20240130,27.38,10850,-2.67,20250117,9900,6.67,20250205,14940,-29.32,20240529,8470,24.68,20240213,1.22,N,011560,500,52 억,,989978,N,N,0,N,00,N
20250212,120252,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10510,-60,5,-0.57,120905120,11493,32.80,10570,10580,10490,13740,7400,10570,10519.50,9.40,0,-2229,10730,10650,10560,10480,10390,10690,10520,53,3170,500,7820,10,1,10530000,1107,3.67,0.52,12,0.11,2863.00,20149.00,14940,20240529,-29.65,8290,20240130,26.78,10850,-3.13,20250117,9900,6.16,20250205,14940,-29.65,20240529,8470,24.09,20240213,1.22,N,011560,500,52 억,,989978,N,N,0,N,00,N
20250212,110252,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10520,-50,5,-0.47,66783850,6341,18.10,10570,10580,10510,13740,7400,10570,10531.52,9.40,0,-2235,10730,10650,10560,10480,10390,10690,10520,53,3170,500,7820,10,1,10530000,1108,3.67,0.52,12,0.06,2863.00,20149.00,14940,20240529,-29.59,8290,20240130,26.90,10850,-3.04,20250117,9900,6.26,20250205,14940,-29.59,20240529,8470,24.20,20240213,1.22,N,011560,500,52 억,,989978,N,N,0,N,00,N
20250212,100252,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10570,0,3,0.00,23290530,2212,6.31,10570,10580,10510,13740,7400,10570,10527.44,9.40,0,-1790,10730,10650,10560,10480,10390,10690,10520,53,3170,500,7820,10,1,10530000,1113,3.69,0.52,12,0.02,2863.00,20149.00,14940,20240529,-29.25,8290,20240130,27.50,10850,-2.58,20250117,9900,6.77,20250205,14940,-29.25,20240529,8470,24.79,20240213,1.22,N,011560,500,52 억,,989978,N,N,0,N,00,N
20250212,090253,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10580,10,2,0.09,1321270,125,0.36,10570,10580,10570,13740,7400,10570,10570.57,9.40,0,-23,10730,10650,10560,10480,10390,10690,10520,53,3170,500,7820,10,1,10530000,1114,3.70,0.53,12,0.00,2863.00,20149.00,14940,20240529,-29.18,8290,20240130,27.62,10850,-2.49,20250117,9900,6.87,20250205,14940,-29.18,20240529,8470,24.91,20240213,1.22,N,011560,500,52 억,,989978,N,N,0,N,00,N
20250211,160252,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10570,20,2,0.19,368100890,34967,112.62,10550,10640,10470,13710,7390,10550,10527.06,9.28,0,12451,10690,10620,10500,10430,10310,10655,10465,53,3160,500,7800,10,1,10530000,1113,3.69,0.52,12,0.33,2863.00,20149.00,14940,20240529,-29.25,8270,20240129,27.81,10850,-2.58,20250117,9900,6.77,20250205,14940,-29.25,20240529,8470,24.79,20240213,1.21,N,011560,500,52 억,,977545,N,N,0,N,00,N
20250211,150252,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10580,30,2,0.28,346472590,32921,106.03,10550,10640,10470,13710,7390,10550,10524.36,9.28,0,12712,10690,10620,10500,10430,10310,10655,10465,53,3160,500,7800,10,1,10530000,1114,3.70,0.53,12,0.31,2863.00,20149.00,14940,20240529,-29.18,8270,20240129,27.93,10850,-2.49,20250117,9900,6.87,20250205,14940,-29.18,20240529,8470,24.91,20240213,1.21,N,011560,500,52 억,,977545,N,N,0,N,00,N
20250211,140253,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10560,10,2,0.09,315207250,29962,96.50,10550,10640,10470,13710,7390,10550,10520.23,9.28,0,11246,10690,10620,10500,10430,10310,10655,10465,53,3160,500,7800,10,1,10530000,1112,3.69,0.52,12,0.28,2863.00,20149.00,14940,20240529,-29.32,8270,20240129,27.69,10850,-2.67,20250117,9900,6.67,20250205,14940,-29.32,20240529,8470,24.68,20240213,1.21,N,011560,500,52 억,,977545,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 20250212 160252 57 100.00 KOSDAQ 건설 N N N N N 10520 -50 5 -0.47 385501780 36730 104.83 10570 10580 10440 13740 7400 10570 10495.37 9.40 0 -5772 10730 10650 10560 10480 10390 10690 10520 53 3170 500 7820 10 1 10530000 1108 3.67 0.52 12 0.35 2863.00 20149.00 14940 20240529 -29.59 8290 20240130 26.90 10850 -3.04 20250117 9900 6.26 20250205 14940 -29.59 20240529 8470 24.20 20240213 1.22 N 011560 500 52 억 989978 N N 0 N 00 N
3 20250212 150252 57 100.00 KOSDAQ 건설 N N N N N 10500 -70 5 -0.66 337176840 32131 91.70 10570 10580 10440 13740 7400 10570 10493.60 9.40 0 -4802 10730 10650 10560 10480 10390 10690 10520 53 3170 500 7820 10 1 10530000 1106 3.67 0.52 12 0.31 2863.00 20149.00 14940 20240529 -29.72 8290 20240130 26.66 10850 -3.23 20250117 9900 6.06 20250205 14940 -29.72 20240529 8470 23.97 20240213 1.22 N 011560 500 52 억 989978 N N 0 N 00 N
4 20250212 140253 57 100.00 KOSDAQ 건설 N N N N N 10510 -60 5 -0.57 198304840 18854 53.81 10570 10580 10480 13740 7400 10570 10517.67 9.40 0 -4417 10730 10650 10560 10480 10390 10690 10520 53 3170 500 7820 10 1 10530000 1107 3.67 0.52 12 0.18 2863.00 20149.00 14940 20240529 -29.65 8290 20240130 26.78 10850 -3.13 20250117 9900 6.16 20250205 14940 -29.65 20240529 8470 24.09 20240213 1.22 N 011560 500 52 억 989978 N N 0 N 00 N
5 20250212 130252 57 100.00 KOSDAQ 건설 N N N N N 10560 -10 5 -0.09 189546010 18021 51.43 10570 10580 10480 13740 7400 10570 10517.80 9.40 0 -3711 10730 10650 10560 10480 10390 10690 10520 53 3170 500 7820 10 1 10530000 1112 3.69 0.52 12 0.17 2863.00 20149.00 14940 20240529 -29.32 8290 20240130 27.38 10850 -2.67 20250117 9900 6.67 20250205 14940 -29.32 20240529 8470 24.68 20240213 1.22 N 011560 500 52 억 989978 N N 0 N 00 N
6 20250212 120252 57 100.00 KOSDAQ 건설 N N N N N 10510 -60 5 -0.57 120905120 11493 32.80 10570 10580 10490 13740 7400 10570 10519.50 9.40 0 -2229 10730 10650 10560 10480 10390 10690 10520 53 3170 500 7820 10 1 10530000 1107 3.67 0.52 12 0.11 2863.00 20149.00 14940 20240529 -29.65 8290 20240130 26.78 10850 -3.13 20250117 9900 6.16 20250205 14940 -29.65 20240529 8470 24.09 20240213 1.22 N 011560 500 52 억 989978 N N 0 N 00 N
7 20250212 110252 57 100.00 KOSDAQ 건설 N N N N N 10520 -50 5 -0.47 66783850 6341 18.10 10570 10580 10510 13740 7400 10570 10531.52 9.40 0 -2235 10730 10650 10560 10480 10390 10690 10520 53 3170 500 7820 10 1 10530000 1108 3.67 0.52 12 0.06 2863.00 20149.00 14940 20240529 -29.59 8290 20240130 26.90 10850 -3.04 20250117 9900 6.26 20250205 14940 -29.59 20240529 8470 24.20 20240213 1.22 N 011560 500 52 억 989978 N N 0 N 00 N
8 20250212 100252 57 100.00 KOSDAQ 건설 N N N N N 10570 0 3 0.00 23290530 2212 6.31 10570 10580 10510 13740 7400 10570 10527.44 9.40 0 -1790 10730 10650 10560 10480 10390 10690 10520 53 3170 500 7820 10 1 10530000 1113 3.69 0.52 12 0.02 2863.00 20149.00 14940 20240529 -29.25 8290 20240130 27.50 10850 -2.58 20250117 9900 6.77 20250205 14940 -29.25 20240529 8470 24.79 20240213 1.22 N 011560 500 52 억 989978 N N 0 N 00 N
9 20250212 090253 57 100.00 KOSDAQ 건설 N N N N N 10580 10 2 0.09 1321270 125 0.36 10570 10580 10570 13740 7400 10570 10570.57 9.40 0 -23 10730 10650 10560 10480 10390 10690 10520 53 3170 500 7820 10 1 10530000 1114 3.70 0.53 12 0.00 2863.00 20149.00 14940 20240529 -29.18 8290 20240130 27.62 10850 -2.49 20250117 9900 6.87 20250205 14940 -29.18 20240529 8470 24.91 20240213 1.22 N 011560 500 52 억 989978 N N 0 N 00 N
10 20250211 160252 57 100.00 KOSDAQ 건설 N N N N N 10570 20 2 0.19 368100890 34967 112.62 10550 10640 10470 13710 7390 10550 10527.06 9.28 0 12451 10690 10620 10500 10430 10310 10655 10465 53 3160 500 7800 10 1 10530000 1113 3.69 0.52 12 0.33 2863.00 20149.00 14940 20240529 -29.25 8270 20240129 27.81 10850 -2.58 20250117 9900 6.77 20250205 14940 -29.25 20240529 8470 24.79 20240213 1.21 N 011560 500 52 억 977545 N N 0 N 00 N
11 20250211 150252 57 100.00 KOSDAQ 건설 N N N N N 10580 30 2 0.28 346472590 32921 106.03 10550 10640 10470 13710 7390 10550 10524.36 9.28 0 12712 10690 10620 10500 10430 10310 10655 10465 53 3160 500 7800 10 1 10530000 1114 3.70 0.53 12 0.31 2863.00 20149.00 14940 20240529 -29.18 8270 20240129 27.93 10850 -2.49 20250117 9900 6.87 20250205 14940 -29.18 20240529 8470 24.91 20240213 1.21 N 011560 500 52 억 977545 N N 0 N 00 N
12 20250211 140253 57 100.00 KOSDAQ 건설 N N N N N 10560 10 2 0.09 315207250 29962 96.50 10550 10640 10470 13710 7390 10550 10520.23 9.28 0 11246 10690 10620 10500 10430 10310 10655 10465 53 3160 500 7800 10 1 10530000 1112 3.69 0.52 12 0.28 2863.00 20149.00 14940 20240529 -29.32 8270 20240129 27.69 10850 -2.67 20250117 9900 6.67 20250205 14940 -29.32 20240529 8470 24.68 20240213 1.21 N 011560 500 52 억 977545 N N 0 N 00 N