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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130356,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6690,30,2,0.45,265460200,39734,73.54,6680,6720,6630,8650,4670,6660,6680.93,2.11,0,7132,6766,6712,6616,6562,6466,6740,6590,88,1990,500,4920,10,1,17546331,1174,-51.46,1.13,12,0.23,-130.00,5902.00,8600,20240216,-22.21,5250,20241022,27.43,6940,-3.60,20250123,6380,4.86,20250102,8390,-20.26,20240219,5250,27.43,20241022,1.31,N,026150,500,87 억,,369856,N,N,0,N,00,N
20250218,120356,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6680,20,2,0.30,195837430,29341,54.31,6680,6710,6630,8650,4670,6660,6674.53,2.11,0,1866,6766,6712,6616,6562,6466,6740,6590,88,1990,500,4920,10,1,17546331,1172,-51.38,1.13,12,0.17,-130.00,5902.00,8600,20240216,-22.33,5250,20241022,27.24,6940,-3.75,20250123,6380,4.70,20250102,8390,-20.38,20240219,5250,27.24,20241022,1.31,N,026150,500,87 억,,369856,N,N,0,N,00,N
20250218,110357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6680,20,2,0.30,173107830,25939,48.01,6680,6710,6630,8650,4670,6660,6673.65,2.11,0,1707,6766,6712,6616,6562,6466,6740,6590,88,1990,500,4920,10,1,17546331,1172,-51.38,1.13,12,0.15,-130.00,5902.00,8600,20240216,-22.33,5250,20241022,27.24,6940,-3.75,20250123,6380,4.70,20250102,8390,-20.38,20240219,5250,27.24,20241022,1.31,N,026150,500,87 억,,369856,N,N,0,N,00,N
20250218,100357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6700,40,2,0.60,113293730,16984,31.43,6680,6700,6630,8650,4670,6660,6670.62,2.11,0,2662,6766,6712,6616,6562,6466,6740,6590,88,1990,500,4920,10,1,17546331,1176,-51.54,1.14,12,0.10,-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,,369856,N,N,0,N,00,N
20250218,090357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6660,0,3,0.00,19870020,2976,5.51,6680,6700,6660,8650,4670,6660,6676.75,2.11,0,-448,6766,6712,6616,6562,6466,6740,6590,88,1990,500,4920,10,1,17546331,1169,-51.23,1.13,12,0.02,-130.00,5902.00,8600,20240216,-22.56,5250,20241022,26.86,6940,-4.03,20250123,6380,4.39,20250102,8390,-20.62,20240219,5250,26.86,20241022,1.31,N,026150,500,87 억,,369856,N,N,0,N,00,N
20250217,160356,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6660,60,2,0.91,353327140,53442,69.28,6560,6670,6520,8580,4620,6600,6611.34,2.09,0,3496,6800,6700,6630,6530,6460,6665,6495,88,1980,500,4880,10,1,17546331,1169,-51.23,1.13,12,0.30,-130.00,5902.00,8790,20240202,-24.23,5250,20241022,26.86,6940,-4.03,20250123,6380,4.39,20250102,8390,-20.62,20240219,5250,26.86,20241022,1.29,N,026150,500,87 억,,365862,N,N,0,N,00,N
20250217,150356,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6650,50,2,0.76,317210680,48003,62.23,6560,6670,6520,8580,4620,6600,6608.14,2.09,0,3326,6800,6700,6630,6530,6460,6665,6495,88,1980,500,4880,10,1,17546331,1167,-51.15,1.13,12,0.27,-130.00,5902.00,8790,20240202,-24.35,5250,20241022,26.67,6940,-4.18,20250123,6380,4.23,20250102,8390,-20.74,20240219,5250,26.67,20241022,1.29,N,026150,500,87 억,,365862,N,N,0,N,00,N
20250217,140356,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6640,40,2,0.61,290352360,43964,56.99,6560,6670,6520,8580,4620,6600,6604.32,2.09,0,2125,6800,6700,6630,6530,6460,6665,6495,88,1980,500,4880,10,1,17546331,1165,-51.08,1.13,12,0.25,-130.00,5902.00,8790,20240202,-24.46,5250,20241022,26.48,6940,-4.32,20250123,6380,4.08,20250102,8390,-20.86,20240219,5250,26.48,20241022,1.29,N,026150,500,87 억,,365862,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 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
3 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
4 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
5 20250218 130356 57 100.00 KOSDAQ 건설 N N N N N 6690 30 2 0.45 265460200 39734 73.54 6680 6720 6630 8650 4670 6660 6680.93 2.11 0 7132 6766 6712 6616 6562 6466 6740 6590 88 1990 500 4920 10 1 17546331 1174 -51.46 1.13 12 0.23 -130.00 5902.00 8600 20240216 -22.21 5250 20241022 27.43 6940 -3.60 20250123 6380 4.86 20250102 8390 -20.26 20240219 5250 27.43 20241022 1.31 N 026150 500 87 억 369856 N N 0 N 00 N
6 20250218 120356 57 100.00 KOSDAQ 건설 N N N N N 6680 20 2 0.30 195837430 29341 54.31 6680 6710 6630 8650 4670 6660 6674.53 2.11 0 1866 6766 6712 6616 6562 6466 6740 6590 88 1990 500 4920 10 1 17546331 1172 -51.38 1.13 12 0.17 -130.00 5902.00 8600 20240216 -22.33 5250 20241022 27.24 6940 -3.75 20250123 6380 4.70 20250102 8390 -20.38 20240219 5250 27.24 20241022 1.31 N 026150 500 87 억 369856 N N 0 N 00 N
7 20250218 110357 57 100.00 KOSDAQ 건설 N N N N N 6680 20 2 0.30 173107830 25939 48.01 6680 6710 6630 8650 4670 6660 6673.65 2.11 0 1707 6766 6712 6616 6562 6466 6740 6590 88 1990 500 4920 10 1 17546331 1172 -51.38 1.13 12 0.15 -130.00 5902.00 8600 20240216 -22.33 5250 20241022 27.24 6940 -3.75 20250123 6380 4.70 20250102 8390 -20.38 20240219 5250 27.24 20241022 1.31 N 026150 500 87 억 369856 N N 0 N 00 N
8 20250218 100357 57 100.00 KOSDAQ 건설 N N N N N 6700 40 2 0.60 113293730 16984 31.43 6680 6700 6630 8650 4670 6660 6670.62 2.11 0 2662 6766 6712 6616 6562 6466 6740 6590 88 1990 500 4920 10 1 17546331 1176 -51.54 1.14 12 0.10 -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 369856 N N 0 N 00 N
9 20250218 090357 57 100.00 KOSDAQ 건설 N N N N N 6660 0 3 0.00 19870020 2976 5.51 6680 6700 6660 8650 4670 6660 6676.75 2.11 0 -448 6766 6712 6616 6562 6466 6740 6590 88 1990 500 4920 10 1 17546331 1169 -51.23 1.13 12 0.02 -130.00 5902.00 8600 20240216 -22.56 5250 20241022 26.86 6940 -4.03 20250123 6380 4.39 20250102 8390 -20.62 20240219 5250 26.86 20241022 1.31 N 026150 500 87 억 369856 N N 0 N 00 N
10 20250217 160356 57 100.00 KOSDAQ 건설 N N N N N 6660 60 2 0.91 353327140 53442 69.28 6560 6670 6520 8580 4620 6600 6611.34 2.09 0 3496 6800 6700 6630 6530 6460 6665 6495 88 1980 500 4880 10 1 17546331 1169 -51.23 1.13 12 0.30 -130.00 5902.00 8790 20240202 -24.23 5250 20241022 26.86 6940 -4.03 20250123 6380 4.39 20250102 8390 -20.62 20240219 5250 26.86 20241022 1.29 N 026150 500 87 억 365862 N N 0 N 00 N
11 20250217 150356 57 100.00 KOSDAQ 건설 N N N N N 6650 50 2 0.76 317210680 48003 62.23 6560 6670 6520 8580 4620 6600 6608.14 2.09 0 3326 6800 6700 6630 6530 6460 6665 6495 88 1980 500 4880 10 1 17546331 1167 -51.15 1.13 12 0.27 -130.00 5902.00 8790 20240202 -24.35 5250 20241022 26.67 6940 -4.18 20250123 6380 4.23 20250102 8390 -20.74 20240219 5250 26.67 20241022 1.29 N 026150 500 87 억 365862 N N 0 N 00 N
12 20250217 140356 57 100.00 KOSDAQ 건설 N N N N N 6640 40 2 0.61 290352360 43964 56.99 6560 6670 6520 8580 4620 6600 6604.32 2.09 0 2125 6800 6700 6630 6530 6460 6665 6495 88 1980 500 4880 10 1 17546331 1165 -51.08 1.13 12 0.25 -130.00 5902.00 8790 20240202 -24.46 5250 20241022 26.48 6940 -4.32 20250123 6380 4.08 20250102 8390 -20.86 20240219 5250 26.48 20241022 1.29 N 026150 500 87 억 365862 N N 0 N 00 N