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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,161105,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9640,10,2,0.10,440804670,45608,105.13,9680,9790,9600,12510,6750,9630,9665.07,0.92,0,12569,10010,9820,9700,9510,9390,9760,9450,61,2880,500,5970,10,1,12119500,1168,5.71,1.08,12,0.38,1687.00,8943.00,18300,20240527,-47.32,7940,20241209,21.41,10500,-8.19,20250117,8880,8.56,20250203,18300,-47.32,20240527,7940,21.41,20241209,2.41,N,282720,500,60 억,,111654,N,N,0,N,00,N
20250219,151108,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9690,60,2,0.62,412990260,42717,98.47,9680,9790,9600,12510,6750,9630,9668.05,0.92,0,10785,10010,9820,9700,9510,9390,9760,9450,61,2880,500,5970,10,1,12119500,1174,5.74,1.08,12,0.35,1687.00,8943.00,18300,20240527,-47.05,7940,20241209,22.04,10500,-7.71,20250117,8880,9.12,20250203,18300,-47.05,20240527,7940,22.04,20241209,2.41,N,282720,500,60 억,,111654,N,N,0,N,00,N
20250219,141104,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9670,40,2,0.42,196683780,20298,46.79,9680,9790,9630,12510,6750,9630,9689.81,0.92,0,5297,10010,9820,9700,9510,9390,9760,9450,61,2880,500,5970,10,1,12119500,1172,5.73,1.08,12,0.17,1687.00,8943.00,18300,20240527,-47.16,7940,20241209,21.79,10500,-7.90,20250117,8880,8.90,20250203,18300,-47.16,20240527,7940,21.79,20241209,2.41,N,282720,500,60 억,,111654,N,N,0,N,00,N
20250219,131105,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9700,70,2,0.73,167506910,17284,39.84,9680,9790,9630,12510,6750,9630,9691.44,0.92,0,5288,10010,9820,9700,9510,9390,9760,9450,61,2880,500,5970,10,1,12119500,1176,5.75,1.08,12,0.14,1687.00,8943.00,18300,20240527,-46.99,7940,20241209,22.17,10500,-7.62,20250117,8880,9.23,20250203,18300,-46.99,20240527,7940,22.17,20241209,2.41,N,282720,500,60 억,,111654,N,N,0,N,00,N
20250219,121104,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9690,60,2,0.62,149834110,15459,35.64,9680,9790,9630,12510,6750,9630,9692.35,0.92,0,5129,10010,9820,9700,9510,9390,9760,9450,61,2880,500,5970,10,1,12119500,1174,5.74,1.08,12,0.13,1687.00,8943.00,18300,20240527,-47.05,7940,20241209,22.04,10500,-7.71,20250117,8880,9.12,20250203,18300,-47.05,20240527,7940,22.04,20241209,2.41,N,282720,500,60 억,,111654,N,N,0,N,00,N
20250219,111105,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9700,70,2,0.73,132877560,13706,31.59,9680,9790,9630,12510,6750,9630,9694.85,0.92,0,4690,10010,9820,9700,9510,9390,9760,9450,61,2880,500,5970,10,1,12119500,1176,5.75,1.08,12,0.11,1687.00,8943.00,18300,20240527,-46.99,7940,20241209,22.17,10500,-7.62,20250117,8880,9.23,20250203,18300,-46.99,20240527,7940,22.17,20241209,2.41,N,282720,500,60 억,,111654,N,N,0,N,00,N
20250219,101106,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9680,50,2,0.52,109670900,11308,26.07,9680,9790,9630,12510,6750,9630,9698.52,0.92,0,3815,10010,9820,9700,9510,9390,9760,9450,61,2880,500,5970,10,1,12119500,1173,5.74,1.08,12,0.09,1687.00,8943.00,18300,20240527,-47.10,7940,20241209,21.91,10500,-7.81,20250117,8880,9.01,20250203,18300,-47.10,20240527,7940,21.91,20241209,2.41,N,282720,500,60 억,,111654,N,N,0,N,00,N
20250219,091107,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9770,140,2,1.45,33413460,3428,7.90,9680,9790,9630,12510,6750,9630,9747.22,0.92,0,1094,10010,9820,9700,9510,9390,9760,9450,61,2880,500,5970,10,1,12119500,1184,5.79,1.09,12,0.03,1687.00,8943.00,18300,20240527,-46.61,7940,20241209,23.05,10500,-6.95,20250117,8880,10.02,20250203,18300,-46.61,20240527,7940,23.05,20241209,2.41,N,282720,500,60 억,,111654,N,N,0,N,00,N
20250218,161101,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9630,70,2,0.73,419145750,43272,177.34,9710,9890,9580,12420,6700,9560,9686.31,0.82,0,1840,9746,9652,9526,9432,9306,9700,9480,61,2860,500,5920,10,1,12119500,1167,5.71,1.08,12,0.36,1687.00,8943.00,18300,20240527,-47.38,7940,20241209,21.28,10500,-8.29,20250117,8880,8.45,20250203,18300,-47.38,20240527,7940,21.28,20241209,2.37,N,282720,500,60 억,,99953,N,N,0,N,00,N
20250218,151103,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9680,120,2,1.26,410096480,42333,173.49,9710,9890,9580,12420,6700,9560,9687.39,0.82,0,1864,9746,9652,9526,9432,9306,9700,9480,61,2860,500,5920,10,1,12119500,1173,5.74,1.08,12,0.35,1687.00,8943.00,18300,20240527,-47.10,7940,20241209,21.91,10500,-7.81,20250117,8880,9.01,20250203,18300,-47.10,20240527,7940,21.91,20241209,2.37,N,282720,500,60 억,,99953,N,N,0,N,00,N
20250218,141104,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9670,110,2,1.15,382142720,39446,161.66,9710,9890,9580,12420,6700,9560,9687.74,0.82,0,3171,9746,9652,9526,9432,9306,9700,9480,61,2860,500,5920,10,1,12119500,1172,5.73,1.08,12,0.33,1687.00,8943.00,18300,20240527,-47.16,7940,20241209,21.79,10500,-7.90,20250117,8880,8.90,20250203,18300,-47.16,20240527,7940,21.79,20241209,2.37,N,282720,500,60 억,,99953,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 20250219 161105 57 100.00 KOSDAQ 건설 N N N N N 9640 10 2 0.10 440804670 45608 105.13 9680 9790 9600 12510 6750 9630 9665.07 0.92 0 12569 10010 9820 9700 9510 9390 9760 9450 61 2880 500 5970 10 1 12119500 1168 5.71 1.08 12 0.38 1687.00 8943.00 18300 20240527 -47.32 7940 20241209 21.41 10500 -8.19 20250117 8880 8.56 20250203 18300 -47.32 20240527 7940 21.41 20241209 2.41 N 282720 500 60 억 111654 N N 0 N 00 N
3 20250219 151108 57 100.00 KOSDAQ 건설 N N N N N 9690 60 2 0.62 412990260 42717 98.47 9680 9790 9600 12510 6750 9630 9668.05 0.92 0 10785 10010 9820 9700 9510 9390 9760 9450 61 2880 500 5970 10 1 12119500 1174 5.74 1.08 12 0.35 1687.00 8943.00 18300 20240527 -47.05 7940 20241209 22.04 10500 -7.71 20250117 8880 9.12 20250203 18300 -47.05 20240527 7940 22.04 20241209 2.41 N 282720 500 60 억 111654 N N 0 N 00 N
4 20250219 141104 57 100.00 KOSDAQ 건설 N N N N N 9670 40 2 0.42 196683780 20298 46.79 9680 9790 9630 12510 6750 9630 9689.81 0.92 0 5297 10010 9820 9700 9510 9390 9760 9450 61 2880 500 5970 10 1 12119500 1172 5.73 1.08 12 0.17 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 2.41 N 282720 500 60 억 111654 N N 0 N 00 N
5 20250219 131105 57 100.00 KOSDAQ 건설 N N N N N 9700 70 2 0.73 167506910 17284 39.84 9680 9790 9630 12510 6750 9630 9691.44 0.92 0 5288 10010 9820 9700 9510 9390 9760 9450 61 2880 500 5970 10 1 12119500 1176 5.75 1.08 12 0.14 1687.00 8943.00 18300 20240527 -46.99 7940 20241209 22.17 10500 -7.62 20250117 8880 9.23 20250203 18300 -46.99 20240527 7940 22.17 20241209 2.41 N 282720 500 60 억 111654 N N 0 N 00 N
6 20250219 121104 57 100.00 KOSDAQ 건설 N N N N N 9690 60 2 0.62 149834110 15459 35.64 9680 9790 9630 12510 6750 9630 9692.35 0.92 0 5129 10010 9820 9700 9510 9390 9760 9450 61 2880 500 5970 10 1 12119500 1174 5.74 1.08 12 0.13 1687.00 8943.00 18300 20240527 -47.05 7940 20241209 22.04 10500 -7.71 20250117 8880 9.12 20250203 18300 -47.05 20240527 7940 22.04 20241209 2.41 N 282720 500 60 억 111654 N N 0 N 00 N
7 20250219 111105 57 100.00 KOSDAQ 건설 N N N N N 9700 70 2 0.73 132877560 13706 31.59 9680 9790 9630 12510 6750 9630 9694.85 0.92 0 4690 10010 9820 9700 9510 9390 9760 9450 61 2880 500 5970 10 1 12119500 1176 5.75 1.08 12 0.11 1687.00 8943.00 18300 20240527 -46.99 7940 20241209 22.17 10500 -7.62 20250117 8880 9.23 20250203 18300 -46.99 20240527 7940 22.17 20241209 2.41 N 282720 500 60 억 111654 N N 0 N 00 N
8 20250219 101106 57 100.00 KOSDAQ 건설 N N N N N 9680 50 2 0.52 109670900 11308 26.07 9680 9790 9630 12510 6750 9630 9698.52 0.92 0 3815 10010 9820 9700 9510 9390 9760 9450 61 2880 500 5970 10 1 12119500 1173 5.74 1.08 12 0.09 1687.00 8943.00 18300 20240527 -47.10 7940 20241209 21.91 10500 -7.81 20250117 8880 9.01 20250203 18300 -47.10 20240527 7940 21.91 20241209 2.41 N 282720 500 60 억 111654 N N 0 N 00 N
9 20250219 091107 57 100.00 KOSDAQ 건설 N N N N N 9770 140 2 1.45 33413460 3428 7.90 9680 9790 9630 12510 6750 9630 9747.22 0.92 0 1094 10010 9820 9700 9510 9390 9760 9450 61 2880 500 5970 10 1 12119500 1184 5.79 1.09 12 0.03 1687.00 8943.00 18300 20240527 -46.61 7940 20241209 23.05 10500 -6.95 20250117 8880 10.02 20250203 18300 -46.61 20240527 7940 23.05 20241209 2.41 N 282720 500 60 억 111654 N N 0 N 00 N
10 20250218 161101 57 100.00 KOSDAQ 건설 N N N N N 9630 70 2 0.73 419145750 43272 177.34 9710 9890 9580 12420 6700 9560 9686.31 0.82 0 1840 9746 9652 9526 9432 9306 9700 9480 61 2860 500 5920 10 1 12119500 1167 5.71 1.08 12 0.36 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 2.37 N 282720 500 60 억 99953 N N 0 N 00 N
11 20250218 151103 57 100.00 KOSDAQ 건설 N N N N N 9680 120 2 1.26 410096480 42333 173.49 9710 9890 9580 12420 6700 9560 9687.39 0.82 0 1864 9746 9652 9526 9432 9306 9700 9480 61 2860 500 5920 10 1 12119500 1173 5.74 1.08 12 0.35 1687.00 8943.00 18300 20240527 -47.10 7940 20241209 21.91 10500 -7.81 20250117 8880 9.01 20250203 18300 -47.10 20240527 7940 21.91 20241209 2.37 N 282720 500 60 억 99953 N N 0 N 00 N
12 20250218 141104 57 100.00 KOSDAQ 건설 N N N N N 9670 110 2 1.15 382142720 39446 161.66 9710 9890 9580 12420 6700 9560 9687.74 0.82 0 3171 9746 9652 9526 9432 9306 9700 9480 61 2860 500 5920 10 1 12119500 1172 5.73 1.08 12 0.33 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 2.37 N 282720 500 60 억 99953 N N 0 N 00 N