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
389260/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
20250221,161245,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12200,-70,5,-0.57,247475480,20529,130.87,12120,12210,11910,15950,8590,12270,12054.92,0.63,0,-5210,12590,12430,12280,12120,11970,12425,12115,17,3680,100,8090,10,1,17050000,2080,33.89,1.72,12,0.12,360.00,7094.00,21400,20240527,-42.99,9710,20241113,25.64,12560,-2.87,20250116,11000,10.91,20250203,21400,-42.99,20240527,9710,25.64,20241113,1.18,N,389260,100,17 억,,108151,N,N,9,N,00,N
20250221,151250,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12040,-230,5,-1.87,199296700,16558,105.55,12120,12210,11910,15950,8590,12270,12036.28,0.63,0,-4286,12590,12430,12280,12120,11970,12425,12115,17,3680,100,8090,10,1,17050000,2053,33.44,1.70,12,0.10,360.00,7094.00,21400,20240527,-43.74,9710,20241113,24.00,12560,-4.14,20250116,11000,9.45,20250203,21400,-43.74,20240527,9710,24.00,20241113,1.18,N,389260,100,17 억,,108151,N,N,124,N,00,N
20250221,141251,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11980,-290,5,-2.36,173112120,14373,91.62,12120,12210,11910,15950,8590,12270,12044.26,0.63,0,-3085,12590,12430,12280,12120,11970,12425,12115,17,3680,100,8090,10,1,17050000,2043,33.28,1.69,12,0.08,360.00,7094.00,21400,20240527,-44.02,9710,20241113,23.38,12560,-4.62,20250116,11000,8.91,20250203,21400,-44.02,20240527,9710,23.38,20241113,1.18,N,389260,100,17 억,,108151,N,N,124,N,00,N
20250221,131251,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12000,-270,5,-2.20,132844320,11012,70.20,12120,12210,11910,15950,8590,12270,12063.60,0.63,0,-2586,12590,12430,12280,12120,11970,12425,12115,17,3680,100,8090,10,1,17050000,2046,33.33,1.69,12,0.06,360.00,7094.00,21400,20240527,-43.93,9710,20241113,23.58,12560,-4.46,20250116,11000,9.09,20250203,21400,-43.93,20240527,9710,23.58,20241113,1.18,N,389260,100,17 억,,108151,N,N,124,N,00,N
20250221,121251,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12070,-200,5,-1.63,97578740,8070,51.44,12120,12210,12010,15950,8590,12270,12091.54,0.63,0,-448,12590,12430,12280,12120,11970,12425,12115,17,3680,100,8090,10,1,17050000,2058,33.53,1.70,12,0.05,360.00,7094.00,21400,20240527,-43.60,9710,20241113,24.30,12560,-3.90,20250116,11000,9.73,20250203,21400,-43.60,20240527,9710,24.30,20241113,1.18,N,389260,100,17 억,,108151,N,N,124,N,00,N
20250221,111246,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12090,-180,5,-1.47,54545560,4498,28.67,12120,12210,12060,15950,8590,12270,12126.63,0.63,0,610,12590,12430,12280,12120,11970,12425,12115,17,3680,100,8090,10,1,17050000,2061,33.58,1.70,12,0.03,360.00,7094.00,21400,20240527,-43.50,9710,20241113,24.51,12560,-3.74,20250116,11000,9.91,20250203,21400,-43.50,20240527,9710,24.51,20241113,1.18,N,389260,100,17 억,,108151,N,N,124,N,00,N
20250221,101249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12130,-140,5,-1.14,32416020,2671,17.03,12120,12210,12060,15950,8590,12270,12136.29,0.63,0,471,12590,12430,12280,12120,11970,12425,12115,17,3680,100,8090,10,1,17050000,2068,33.69,1.71,12,0.02,360.00,7094.00,21400,20240527,-43.32,9710,20241113,24.92,12560,-3.42,20250116,11000,10.27,20250203,21400,-43.32,20240527,9710,24.92,20241113,1.18,N,389260,100,17 억,,108151,N,N,124,N,00,N
20250221,091251,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12100,-170,5,-1.39,7836290,648,4.13,12120,12120,12060,15950,8590,12270,12093.04,0.63,0,141,12590,12430,12280,12120,11970,12425,12115,17,3680,100,8090,10,1,17050000,2063,33.61,1.71,12,0.00,360.00,7094.00,21400,20240527,-43.46,9710,20241113,24.61,12560,-3.66,20250116,11000,10.00,20250203,21400,-43.46,20240527,9710,24.61,20241113,1.18,N,389260,100,17 억,,108151,N,N,124,N,00,N
20250220,161239,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12270,-100,5,-0.81,191044000,15643,39.22,12270,12440,12130,16080,8660,12370,12212.75,0.67,0,-6080,12663,12516,12313,12166,11963,12590,12240,17,3710,100,8160,10,1,17050000,2092,34.08,1.73,12,0.09,360.00,7094.00,21400,20240527,-42.66,9710,20241113,26.36,12560,-2.31,20250116,11000,11.55,20250203,21400,-42.66,20240527,9710,26.36,20241113,1.17,N,389260,100,17 억,,113645,N,N,124,N,00,N
20250220,151245,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12190,-180,5,-1.46,163170310,13367,33.51,12270,12440,12130,16080,8660,12370,12206.95,0.67,0,-4937,12663,12516,12313,12166,11963,12590,12240,17,3710,100,8160,10,1,17050000,2078,33.86,1.72,12,0.08,360.00,7094.00,21400,20240527,-43.04,9710,20241113,25.54,12560,-2.95,20250116,11000,10.82,20250203,21400,-43.04,20240527,9710,25.54,20241113,1.17,N,389260,100,17 억,,113645,N,N,73,N,00,N
20250220,141245,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12210,-160,5,-1.29,123856200,10133,25.40,12270,12440,12130,16080,8660,12370,12223.05,0.67,0,-2393,12663,12516,12313,12166,11963,12590,12240,17,3710,100,8160,10,1,17050000,2082,33.92,1.72,12,0.06,360.00,7094.00,21400,20240527,-42.94,9710,20241113,25.75,12560,-2.79,20250116,11000,11.00,20250203,21400,-42.94,20240527,9710,25.75,20241113,1.17,N,389260,100,17 억,,113645,N,N,73,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 161245 57 100.00 KOSDAQ 건설 N N N N N 12200 -70 5 -0.57 247475480 20529 130.87 12120 12210 11910 15950 8590 12270 12054.92 0.63 0 -5210 12590 12430 12280 12120 11970 12425 12115 17 3680 100 8090 10 1 17050000 2080 33.89 1.72 12 0.12 360.00 7094.00 21400 20240527 -42.99 9710 20241113 25.64 12560 -2.87 20250116 11000 10.91 20250203 21400 -42.99 20240527 9710 25.64 20241113 1.18 N 389260 100 17 억 108151 N N 9 N 00 N
3 20250221 151250 57 100.00 KOSDAQ 건설 N N N N N 12040 -230 5 -1.87 199296700 16558 105.55 12120 12210 11910 15950 8590 12270 12036.28 0.63 0 -4286 12590 12430 12280 12120 11970 12425 12115 17 3680 100 8090 10 1 17050000 2053 33.44 1.70 12 0.10 360.00 7094.00 21400 20240527 -43.74 9710 20241113 24.00 12560 -4.14 20250116 11000 9.45 20250203 21400 -43.74 20240527 9710 24.00 20241113 1.18 N 389260 100 17 억 108151 N N 124 N 00 N
4 20250221 141251 57 100.00 KOSDAQ 건설 N N N N N 11980 -290 5 -2.36 173112120 14373 91.62 12120 12210 11910 15950 8590 12270 12044.26 0.63 0 -3085 12590 12430 12280 12120 11970 12425 12115 17 3680 100 8090 10 1 17050000 2043 33.28 1.69 12 0.08 360.00 7094.00 21400 20240527 -44.02 9710 20241113 23.38 12560 -4.62 20250116 11000 8.91 20250203 21400 -44.02 20240527 9710 23.38 20241113 1.18 N 389260 100 17 억 108151 N N 124 N 00 N
5 20250221 131251 57 100.00 KOSDAQ 건설 N N N N N 12000 -270 5 -2.20 132844320 11012 70.20 12120 12210 11910 15950 8590 12270 12063.60 0.63 0 -2586 12590 12430 12280 12120 11970 12425 12115 17 3680 100 8090 10 1 17050000 2046 33.33 1.69 12 0.06 360.00 7094.00 21400 20240527 -43.93 9710 20241113 23.58 12560 -4.46 20250116 11000 9.09 20250203 21400 -43.93 20240527 9710 23.58 20241113 1.18 N 389260 100 17 억 108151 N N 124 N 00 N
6 20250221 121251 57 100.00 KOSDAQ 건설 N N N N N 12070 -200 5 -1.63 97578740 8070 51.44 12120 12210 12010 15950 8590 12270 12091.54 0.63 0 -448 12590 12430 12280 12120 11970 12425 12115 17 3680 100 8090 10 1 17050000 2058 33.53 1.70 12 0.05 360.00 7094.00 21400 20240527 -43.60 9710 20241113 24.30 12560 -3.90 20250116 11000 9.73 20250203 21400 -43.60 20240527 9710 24.30 20241113 1.18 N 389260 100 17 억 108151 N N 124 N 00 N
7 20250221 111246 57 100.00 KOSDAQ 건설 N N N N N 12090 -180 5 -1.47 54545560 4498 28.67 12120 12210 12060 15950 8590 12270 12126.63 0.63 0 610 12590 12430 12280 12120 11970 12425 12115 17 3680 100 8090 10 1 17050000 2061 33.58 1.70 12 0.03 360.00 7094.00 21400 20240527 -43.50 9710 20241113 24.51 12560 -3.74 20250116 11000 9.91 20250203 21400 -43.50 20240527 9710 24.51 20241113 1.18 N 389260 100 17 억 108151 N N 124 N 00 N
8 20250221 101249 57 100.00 KOSDAQ 건설 N N N N N 12130 -140 5 -1.14 32416020 2671 17.03 12120 12210 12060 15950 8590 12270 12136.29 0.63 0 471 12590 12430 12280 12120 11970 12425 12115 17 3680 100 8090 10 1 17050000 2068 33.69 1.71 12 0.02 360.00 7094.00 21400 20240527 -43.32 9710 20241113 24.92 12560 -3.42 20250116 11000 10.27 20250203 21400 -43.32 20240527 9710 24.92 20241113 1.18 N 389260 100 17 억 108151 N N 124 N 00 N
9 20250221 091251 57 100.00 KOSDAQ 건설 N N N N N 12100 -170 5 -1.39 7836290 648 4.13 12120 12120 12060 15950 8590 12270 12093.04 0.63 0 141 12590 12430 12280 12120 11970 12425 12115 17 3680 100 8090 10 1 17050000 2063 33.61 1.71 12 0.00 360.00 7094.00 21400 20240527 -43.46 9710 20241113 24.61 12560 -3.66 20250116 11000 10.00 20250203 21400 -43.46 20240527 9710 24.61 20241113 1.18 N 389260 100 17 억 108151 N N 124 N 00 N
10 20250220 161239 57 100.00 KOSDAQ 건설 N N N N N 12270 -100 5 -0.81 191044000 15643 39.22 12270 12440 12130 16080 8660 12370 12212.75 0.67 0 -6080 12663 12516 12313 12166 11963 12590 12240 17 3710 100 8160 10 1 17050000 2092 34.08 1.73 12 0.09 360.00 7094.00 21400 20240527 -42.66 9710 20241113 26.36 12560 -2.31 20250116 11000 11.55 20250203 21400 -42.66 20240527 9710 26.36 20241113 1.17 N 389260 100 17 억 113645 N N 124 N 00 N
11 20250220 151245 57 100.00 KOSDAQ 건설 N N N N N 12190 -180 5 -1.46 163170310 13367 33.51 12270 12440 12130 16080 8660 12370 12206.95 0.67 0 -4937 12663 12516 12313 12166 11963 12590 12240 17 3710 100 8160 10 1 17050000 2078 33.86 1.72 12 0.08 360.00 7094.00 21400 20240527 -43.04 9710 20241113 25.54 12560 -2.95 20250116 11000 10.82 20250203 21400 -43.04 20240527 9710 25.54 20241113 1.17 N 389260 100 17 억 113645 N N 73 N 00 N
12 20250220 141245 57 100.00 KOSDAQ 건설 N N N N N 12210 -160 5 -1.29 123856200 10133 25.40 12270 12440 12130 16080 8660 12370 12223.05 0.67 0 -2393 12663 12516 12313 12166 11963 12590 12240 17 3710 100 8160 10 1 17050000 2082 33.92 1.72 12 0.06 360.00 7094.00 21400 20240527 -42.94 9710 20241113 25.75 12560 -2.79 20250116 11000 11.00 20250203 21400 -42.94 20240527 9710 25.75 20241113 1.17 N 389260 100 17 억 113645 N N 73 N 00 N