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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,804,3,2,0.37,31582163,39293,37.69,813,813,800,1041,561,801,803.76,1.80,0,-3049,813,806,796,789,779,810,793,504,240,500,570,1,1,100894865,811,9.46,0.20,12,0.04,85.00,3969.00,930,20241219,-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,,1815296,N,N,0,N,00,N
20250221,150301,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,800,-1,5,-0.12,31155935,38763,37.18,813,813,800,1041,561,801,803.75,1.80,0,-3046,813,806,796,789,779,810,793,504,240,500,570,1,1,100894865,807,9.41,0.20,12,0.04,85.00,3969.00,930,20241219,-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,,1815296,N,N,0,N,00,N
20250221,140259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,804,3,2,0.37,22714262,28249,27.09,813,813,800,1041,561,801,804.07,1.80,0,-3566,813,806,796,789,779,810,793,504,240,500,570,1,1,100894865,811,9.46,0.20,12,0.03,85.00,3969.00,930,20241219,-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,,1815296,N,N,0,N,00,N
20250221,130259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,803,2,2,0.25,17075216,21229,20.36,813,813,800,1041,561,801,804.33,1.80,0,-3566,813,806,796,789,779,810,793,504,240,500,570,1,1,100894865,810,9.45,0.20,12,0.02,85.00,3969.00,930,20241219,-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,,1815296,N,N,0,N,00,N
20250221,120259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,803,2,2,0.25,13997592,17394,16.68,813,813,800,1041,561,801,804.74,1.80,0,-942,813,806,796,789,779,810,793,504,240,500,570,1,1,100894865,810,9.45,0.20,12,0.02,85.00,3969.00,930,20241219,-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,,1815296,N,N,0,N,00,N
20250221,110258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,804,3,2,0.37,10241737,12722,12.20,813,813,800,1041,561,801,805.04,1.80,0,-942,813,806,796,789,779,810,793,504,240,500,570,1,1,100894865,811,9.46,0.20,12,0.01,85.00,3969.00,930,20241219,-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,,1815296,N,N,0,N,00,N
20250221,100259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,804,3,2,0.37,7493871,9296,8.92,813,813,800,1041,561,801,806.14,1.80,0,-756,813,806,796,789,779,810,793,504,240,500,570,1,1,100894865,811,9.46,0.20,12,0.01,85.00,3969.00,930,20241219,-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,,1815296,N,N,0,N,00,N
20250221,090259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,805,4,2,0.50,3910652,4849,4.65,813,813,805,1041,561,801,806.49,1.80,0,448,813,806,796,789,779,810,793,504,240,500,570,1,1,100894865,812,9.47,0.20,12,0.00,85.00,3969.00,930,20241219,-13.44,705,20240806,14.18,875,-8.00,20250102,748,7.62,20250122,930,-13.44,20241219,705,14.18,20240806,0.35,N,011370,500,504 억,,1815296,N,N,0,N,00,N
20250220,160258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,801,1,2,0.12,83353868,104262,116.70,792,803,786,1040,560,800,799.46,1.80,0,1512,814,806,798,790,782,803,787,504,240,500,570,1,1,100894865,808,9.42,0.20,12,0.10,85.00,3969.00,930,20241219,-13.87,705,20240806,13.62,875,-8.46,20250102,748,7.09,20250122,930,-13.87,20241219,705,13.62,20240806,0.35,N,011370,500,504 억,,1813786,N,N,0,N,00,N
20250220,150258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,801,1,2,0.12,81518837,101971,114.13,792,803,786,1040,560,800,799.43,1.80,0,1279,814,806,798,790,782,803,787,504,240,500,570,1,1,100894865,808,9.42,0.20,12,0.10,85.00,3969.00,930,20241219,-13.87,705,20240806,13.62,875,-8.46,20250102,748,7.09,20250122,930,-13.87,20241219,705,13.62,20240806,0.35,N,011370,500,504 억,,1813786,N,N,0,N,00,N
20250220,140259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,802,2,2,0.25,75769297,94801,106.11,792,803,786,1040,560,800,799.25,1.80,0,751,814,806,798,790,782,803,787,504,240,500,570,1,1,100894865,809,9.44,0.20,12,0.09,85.00,3969.00,930,20241219,-13.76,705,20240806,13.76,875,-8.34,20250102,748,7.22,20250122,930,-13.76,20241219,705,13.76,20240806,0.35,N,011370,500,504 억,,1813786,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 20250221 160259 57 100.00 KOSDAQ 건설 N N N N N 804 3 2 0.37 31582163 39293 37.69 813 813 800 1041 561 801 803.76 1.80 0 -3049 813 806 796 789 779 810 793 504 240 500 570 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 1815296 N N 0 N 00 N
3 20250221 150301 57 100.00 KOSDAQ 건설 N N N N N 800 -1 5 -0.12 31155935 38763 37.18 813 813 800 1041 561 801 803.75 1.80 0 -3046 813 806 796 789 779 810 793 504 240 500 570 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 1815296 N N 0 N 00 N
4 20250221 140259 57 100.00 KOSDAQ 건설 N N N N N 804 3 2 0.37 22714262 28249 27.09 813 813 800 1041 561 801 804.07 1.80 0 -3566 813 806 796 789 779 810 793 504 240 500 570 1 1 100894865 811 9.46 0.20 12 0.03 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 1815296 N N 0 N 00 N
5 20250221 130259 57 100.00 KOSDAQ 건설 N N N N N 803 2 2 0.25 17075216 21229 20.36 813 813 800 1041 561 801 804.33 1.80 0 -3566 813 806 796 789 779 810 793 504 240 500 570 1 1 100894865 810 9.45 0.20 12 0.02 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 1815296 N N 0 N 00 N
6 20250221 120259 57 100.00 KOSDAQ 건설 N N N N N 803 2 2 0.25 13997592 17394 16.68 813 813 800 1041 561 801 804.74 1.80 0 -942 813 806 796 789 779 810 793 504 240 500 570 1 1 100894865 810 9.45 0.20 12 0.02 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 1815296 N N 0 N 00 N
7 20250221 110258 57 100.00 KOSDAQ 건설 N N N N N 804 3 2 0.37 10241737 12722 12.20 813 813 800 1041 561 801 805.04 1.80 0 -942 813 806 796 789 779 810 793 504 240 500 570 1 1 100894865 811 9.46 0.20 12 0.01 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 1815296 N N 0 N 00 N
8 20250221 100259 57 100.00 KOSDAQ 건설 N N N N N 804 3 2 0.37 7493871 9296 8.92 813 813 800 1041 561 801 806.14 1.80 0 -756 813 806 796 789 779 810 793 504 240 500 570 1 1 100894865 811 9.46 0.20 12 0.01 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 1815296 N N 0 N 00 N
9 20250221 090259 57 100.00 KOSDAQ 건설 N N N N N 805 4 2 0.50 3910652 4849 4.65 813 813 805 1041 561 801 806.49 1.80 0 448 813 806 796 789 779 810 793 504 240 500 570 1 1 100894865 812 9.47 0.20 12 0.00 85.00 3969.00 930 20241219 -13.44 705 20240806 14.18 875 -8.00 20250102 748 7.62 20250122 930 -13.44 20241219 705 14.18 20240806 0.35 N 011370 500 504 억 1815296 N N 0 N 00 N
10 20250220 160258 57 100.00 KOSDAQ 건설 N N N N N 801 1 2 0.12 83353868 104262 116.70 792 803 786 1040 560 800 799.46 1.80 0 1512 814 806 798 790 782 803 787 504 240 500 570 1 1 100894865 808 9.42 0.20 12 0.10 85.00 3969.00 930 20241219 -13.87 705 20240806 13.62 875 -8.46 20250102 748 7.09 20250122 930 -13.87 20241219 705 13.62 20240806 0.35 N 011370 500 504 억 1813786 N N 0 N 00 N
11 20250220 150258 57 100.00 KOSDAQ 건설 N N N N N 801 1 2 0.12 81518837 101971 114.13 792 803 786 1040 560 800 799.43 1.80 0 1279 814 806 798 790 782 803 787 504 240 500 570 1 1 100894865 808 9.42 0.20 12 0.10 85.00 3969.00 930 20241219 -13.87 705 20240806 13.62 875 -8.46 20250102 748 7.09 20250122 930 -13.87 20241219 705 13.62 20240806 0.35 N 011370 500 504 억 1813786 N N 0 N 00 N
12 20250220 140259 57 100.00 KOSDAQ 건설 N N N N N 802 2 2 0.25 75769297 94801 106.11 792 803 786 1040 560 800 799.25 1.80 0 751 814 806 798 790 782 803 787 504 240 500 570 1 1 100894865 809 9.44 0.20 12 0.09 85.00 3969.00 930 20241219 -13.76 705 20240806 13.76 875 -8.34 20250102 748 7.22 20250122 930 -13.76 20241219 705 13.76 20240806 0.35 N 011370 500 504 억 1813786 N N 0 N 00 N