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
282720/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
20250221,161111,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9610,20,2,0.21,267201290,27689,85.77,9510,9750,9510,12460,6720,9590,9650.17,1.03,0,3684,9776,9682,9616,9522,9456,9650,9490,61,2870,500,5940,10,1,12119500,1165,5.70,1.07,12,0.23,1687.00,8943.00,18300,20240527,-47.49,7940,20241209,21.03,10500,-8.48,20250117,8880,8.22,20250203,18300,-47.49,20240527,7940,21.03,20241209,2.33,N,282720,500,60 억,,124895,N,N,5,N,00,N
20250221,151116,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9670,80,2,0.83,237024400,24557,76.07,9510,9750,9510,12460,6720,9590,9652.01,1.03,0,3175,9776,9682,9616,9522,9456,9650,9490,61,2870,500,5940,10,1,12119500,1172,5.73,1.08,12,0.20,1687.00,8943.00,18300,20240527,-47.16,7940,20241209,21.79,10500,-7.90,20250117,8880,8.90,20250203,18300,-47.16,20240527,7940,21.79,20241209,2.33,N,282720,500,60 억,,124895,N,N,0,N,00,N
20250221,141117,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9630,40,2,0.42,190010400,19686,60.98,9510,9750,9510,12460,6720,9590,9652.06,1.03,0,1771,9776,9682,9616,9522,9456,9650,9490,61,2870,500,5940,10,1,12119500,1167,5.71,1.08,12,0.16,1687.00,8943.00,18300,20240527,-47.38,7940,20241209,21.28,10500,-8.29,20250117,8880,8.45,20250203,18300,-47.38,20240527,7940,21.28,20241209,2.33,N,282720,500,60 억,,124895,N,N,0,N,00,N
20250221,131115,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9650,60,2,0.63,186556780,19328,59.87,9510,9750,9510,12460,6720,9590,9652.15,1.03,0,1923,9776,9682,9616,9522,9456,9650,9490,61,2870,500,5940,10,1,12119500,1170,5.72,1.08,12,0.16,1687.00,8943.00,18300,20240527,-47.27,7940,20241209,21.54,10500,-8.10,20250117,8880,8.67,20250203,18300,-47.27,20240527,7940,21.54,20241209,2.33,N,282720,500,60 억,,124895,N,N,0,N,00,N
20250221,121116,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9610,20,2,0.21,171016540,17715,54.88,9510,9750,9510,12460,6720,9590,9653.77,1.03,0,1872,9776,9682,9616,9522,9456,9650,9490,61,2870,500,5940,10,1,12119500,1165,5.70,1.07,12,0.15,1687.00,8943.00,18300,20240527,-47.49,7940,20241209,21.03,10500,-8.48,20250117,8880,8.22,20250203,18300,-47.49,20240527,7940,21.03,20241209,2.33,N,282720,500,60 억,,124895,N,N,0,N,00,N
20250221,111112,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9650,60,2,0.63,149232350,15453,47.87,9510,9750,9510,12460,6720,9590,9657.18,1.03,0,1721,9776,9682,9616,9522,9456,9650,9490,61,2870,500,5940,10,1,12119500,1170,5.72,1.08,12,0.13,1687.00,8943.00,18300,20240527,-47.27,7940,20241209,21.54,10500,-8.10,20250117,8880,8.67,20250203,18300,-47.27,20240527,7940,21.54,20241209,2.33,N,282720,500,60 억,,124895,N,N,0,N,00,N
20250221,101114,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9720,130,2,1.36,125299990,12977,40.20,9510,9750,9510,12460,6720,9590,9655.54,1.03,0,1642,9776,9682,9616,9522,9456,9650,9490,61,2870,500,5940,10,1,12119500,1178,5.76,1.09,12,0.11,1687.00,8943.00,18300,20240527,-46.89,7940,20241209,22.42,10500,-7.43,20250117,8880,9.46,20250203,18300,-46.89,20240527,7940,22.42,20241209,2.33,N,282720,500,60 억,,124895,N,N,0,N,00,N
20250221,091117,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9620,30,2,0.31,10941960,1143,3.54,9510,9620,9510,12460,6720,9590,9573.02,1.03,0,-127,9776,9682,9616,9522,9456,9650,9490,61,2870,500,5940,10,1,12119500,1166,5.70,1.08,12,0.01,1687.00,8943.00,18300,20240527,-47.43,7940,20241209,21.16,10500,-8.38,20250117,8880,8.33,20250203,18300,-47.43,20240527,7940,21.16,20241209,2.33,N,282720,500,60 억,,124895,N,N,0,N,00,N
20250220,161106,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9590,-50,5,-0.52,304904990,31668,69.44,9650,9710,9550,12530,6750,9640,9628.30,1.02,0,375,9866,9752,9676,9562,9486,9715,9525,61,2890,500,5970,10,1,12119500,1162,5.68,1.07,12,0.26,1687.00,8943.00,18300,20240527,-47.60,7940,20241209,20.78,10500,-8.67,20250117,8880,8.00,20250203,18300,-47.60,20240527,7940,20.78,20241209,2.34,N,282720,500,60 억,,123691,N,N,0,N,00,N
20250220,151111,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9610,-30,5,-0.31,301721640,31336,68.71,9650,9710,9550,12530,6750,9640,9628.59,1.02,0,379,9866,9752,9676,9562,9486,9715,9525,61,2890,500,5970,10,1,12119500,1165,5.70,1.07,12,0.26,1687.00,8943.00,18300,20240527,-47.49,7940,20241209,21.03,10500,-8.48,20250117,8880,8.22,20250203,18300,-47.49,20240527,7940,21.03,20241209,2.34,N,282720,500,60 억,,123691,N,N,0,N,00,N
20250220,141112,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9630,-10,5,-0.10,265412780,27548,60.40,9650,9710,9550,12530,6750,9640,9634.56,1.02,0,1056,9866,9752,9676,9562,9486,9715,9525,61,2890,500,5970,10,1,12119500,1167,5.71,1.08,12,0.23,1687.00,8943.00,18300,20240527,-47.38,7940,20241209,21.28,10500,-8.29,20250117,8880,8.45,20250203,18300,-47.38,20240527,7940,21.28,20241209,2.34,N,282720,500,60 억,,123691,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 161111 57 100.00 KOSDAQ 건설 N N N N N 9610 20 2 0.21 267201290 27689 85.77 9510 9750 9510 12460 6720 9590 9650.17 1.03 0 3684 9776 9682 9616 9522 9456 9650 9490 61 2870 500 5940 10 1 12119500 1165 5.70 1.07 12 0.23 1687.00 8943.00 18300 20240527 -47.49 7940 20241209 21.03 10500 -8.48 20250117 8880 8.22 20250203 18300 -47.49 20240527 7940 21.03 20241209 2.33 N 282720 500 60 억 124895 N N 5 N 00 N
3 20250221 151116 57 100.00 KOSDAQ 건설 N N N N N 9670 80 2 0.83 237024400 24557 76.07 9510 9750 9510 12460 6720 9590 9652.01 1.03 0 3175 9776 9682 9616 9522 9456 9650 9490 61 2870 500 5940 10 1 12119500 1172 5.73 1.08 12 0.20 1687.00 8943.00 18300 20240527 -47.16 7940 20241209 21.79 10500 -7.90 20250117 8880 8.90 20250203 18300 -47.16 20240527 7940 21.79 20241209 2.33 N 282720 500 60 억 124895 N N 0 N 00 N
4 20250221 141117 57 100.00 KOSDAQ 건설 N N N N N 9630 40 2 0.42 190010400 19686 60.98 9510 9750 9510 12460 6720 9590 9652.06 1.03 0 1771 9776 9682 9616 9522 9456 9650 9490 61 2870 500 5940 10 1 12119500 1167 5.71 1.08 12 0.16 1687.00 8943.00 18300 20240527 -47.38 7940 20241209 21.28 10500 -8.29 20250117 8880 8.45 20250203 18300 -47.38 20240527 7940 21.28 20241209 2.33 N 282720 500 60 억 124895 N N 0 N 00 N
5 20250221 131115 57 100.00 KOSDAQ 건설 N N N N N 9650 60 2 0.63 186556780 19328 59.87 9510 9750 9510 12460 6720 9590 9652.15 1.03 0 1923 9776 9682 9616 9522 9456 9650 9490 61 2870 500 5940 10 1 12119500 1170 5.72 1.08 12 0.16 1687.00 8943.00 18300 20240527 -47.27 7940 20241209 21.54 10500 -8.10 20250117 8880 8.67 20250203 18300 -47.27 20240527 7940 21.54 20241209 2.33 N 282720 500 60 억 124895 N N 0 N 00 N
6 20250221 121116 57 100.00 KOSDAQ 건설 N N N N N 9610 20 2 0.21 171016540 17715 54.88 9510 9750 9510 12460 6720 9590 9653.77 1.03 0 1872 9776 9682 9616 9522 9456 9650 9490 61 2870 500 5940 10 1 12119500 1165 5.70 1.07 12 0.15 1687.00 8943.00 18300 20240527 -47.49 7940 20241209 21.03 10500 -8.48 20250117 8880 8.22 20250203 18300 -47.49 20240527 7940 21.03 20241209 2.33 N 282720 500 60 억 124895 N N 0 N 00 N
7 20250221 111112 57 100.00 KOSDAQ 건설 N N N N N 9650 60 2 0.63 149232350 15453 47.87 9510 9750 9510 12460 6720 9590 9657.18 1.03 0 1721 9776 9682 9616 9522 9456 9650 9490 61 2870 500 5940 10 1 12119500 1170 5.72 1.08 12 0.13 1687.00 8943.00 18300 20240527 -47.27 7940 20241209 21.54 10500 -8.10 20250117 8880 8.67 20250203 18300 -47.27 20240527 7940 21.54 20241209 2.33 N 282720 500 60 억 124895 N N 0 N 00 N
8 20250221 101114 57 100.00 KOSDAQ 건설 N N N N N 9720 130 2 1.36 125299990 12977 40.20 9510 9750 9510 12460 6720 9590 9655.54 1.03 0 1642 9776 9682 9616 9522 9456 9650 9490 61 2870 500 5940 10 1 12119500 1178 5.76 1.09 12 0.11 1687.00 8943.00 18300 20240527 -46.89 7940 20241209 22.42 10500 -7.43 20250117 8880 9.46 20250203 18300 -46.89 20240527 7940 22.42 20241209 2.33 N 282720 500 60 억 124895 N N 0 N 00 N
9 20250221 091117 57 100.00 KOSDAQ 건설 N N N N N 9620 30 2 0.31 10941960 1143 3.54 9510 9620 9510 12460 6720 9590 9573.02 1.03 0 -127 9776 9682 9616 9522 9456 9650 9490 61 2870 500 5940 10 1 12119500 1166 5.70 1.08 12 0.01 1687.00 8943.00 18300 20240527 -47.43 7940 20241209 21.16 10500 -8.38 20250117 8880 8.33 20250203 18300 -47.43 20240527 7940 21.16 20241209 2.33 N 282720 500 60 억 124895 N N 0 N 00 N
10 20250220 161106 57 100.00 KOSDAQ 건설 N N N N N 9590 -50 5 -0.52 304904990 31668 69.44 9650 9710 9550 12530 6750 9640 9628.30 1.02 0 375 9866 9752 9676 9562 9486 9715 9525 61 2890 500 5970 10 1 12119500 1162 5.68 1.07 12 0.26 1687.00 8943.00 18300 20240527 -47.60 7940 20241209 20.78 10500 -8.67 20250117 8880 8.00 20250203 18300 -47.60 20240527 7940 20.78 20241209 2.34 N 282720 500 60 억 123691 N N 0 N 00 N
11 20250220 151111 57 100.00 KOSDAQ 건설 N N N N N 9610 -30 5 -0.31 301721640 31336 68.71 9650 9710 9550 12530 6750 9640 9628.59 1.02 0 379 9866 9752 9676 9562 9486 9715 9525 61 2890 500 5970 10 1 12119500 1165 5.70 1.07 12 0.26 1687.00 8943.00 18300 20240527 -47.49 7940 20241209 21.03 10500 -8.48 20250117 8880 8.22 20250203 18300 -47.49 20240527 7940 21.03 20241209 2.34 N 282720 500 60 억 123691 N N 0 N 00 N
12 20250220 141112 57 100.00 KOSDAQ 건설 N N N N N 9630 -10 5 -0.10 265412780 27548 60.40 9650 9710 9550 12530 6750 9640 9634.56 1.02 0 1056 9866 9752 9676 9562 9486 9715 9525 61 2890 500 5970 10 1 12119500 1167 5.71 1.08 12 0.23 1687.00 8943.00 18300 20240527 -47.38 7940 20241209 21.28 10500 -8.29 20250117 8880 8.45 20250203 18300 -47.38 20240527 7940 21.28 20241209 2.34 N 282720 500 60 억 123691 N N 0 N 00 N