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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013120/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
20250212,160301,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2215,20,2,0.91,64421440,29137,57.93,2205,2220,2200,2850,1540,2195,2210.98,2.72,0,975,2228,2211,2203,2186,2178,2207,2182,454,655,500,1620,5,1,90808100,2011,4.72,0.19,12,0.03,469.00,11397.00,3140,20240206,-29.46,2195,20250203,0.91,2370,-6.54,20250103,2195,0.91,20250203,3130,-29.23,20240215,2195,0.91,20250203,0.30,N,013120,500,454 억,,2472684,N,N,23,N,00,N
20250212,150301,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2220,25,2,1.14,61451125,27796,55.26,2205,2220,2200,2850,1540,2195,2210.79,2.72,0,1366,2228,2211,2203,2186,2178,2207,2182,454,655,500,1620,5,1,90808100,2016,4.73,0.19,12,0.03,469.00,11397.00,3140,20240206,-29.30,2195,20250203,1.14,2370,-6.33,20250103,2195,1.14,20250203,3130,-29.07,20240215,2195,1.14,20250203,0.30,N,013120,500,454 억,,2472684,N,N,23,N,00,N
20250212,140301,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2220,25,2,1.14,59437590,26889,53.46,2205,2220,2200,2850,1540,2195,2210.48,2.72,0,1366,2228,2211,2203,2186,2178,2207,2182,454,655,500,1620,5,1,90808100,2016,4.73,0.19,12,0.03,469.00,11397.00,3140,20240206,-29.30,2195,20250203,1.14,2370,-6.33,20250103,2195,1.14,20250203,3130,-29.07,20240215,2195,1.14,20250203,0.30,N,013120,500,454 억,,2472684,N,N,23,N,00,N
20250212,130300,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2215,20,2,0.91,42757150,19371,38.51,2205,2220,2200,2850,1540,2195,2207.28,2.72,0,1250,2228,2211,2203,2186,2178,2207,2182,454,655,500,1620,5,1,90808100,2011,4.72,0.19,12,0.02,469.00,11397.00,3140,20240206,-29.46,2195,20250203,0.91,2370,-6.54,20250103,2195,0.91,20250203,3130,-29.23,20240215,2195,0.91,20250203,0.30,N,013120,500,454 억,,2472684,N,N,23,N,00,N
20250212,120300,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2220,25,2,1.14,36291415,16452,32.71,2205,2220,2200,2850,1540,2195,2205.90,2.72,0,1274,2228,2211,2203,2186,2178,2207,2182,454,655,500,1620,5,1,90808100,2016,4.73,0.19,12,0.02,469.00,11397.00,3140,20240206,-29.30,2195,20250203,1.14,2370,-6.33,20250103,2195,1.14,20250203,3130,-29.07,20240215,2195,1.14,20250203,0.30,N,013120,500,454 억,,2472684,N,N,23,N,00,N
20250212,110300,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2205,10,2,0.46,21452355,9739,19.36,2205,2210,2200,2850,1540,2195,2202.73,2.72,0,972,2228,2211,2203,2186,2178,2207,2182,454,655,500,1620,5,1,90808100,2002,4.70,0.19,12,0.01,469.00,11397.00,3140,20240206,-29.78,2195,20250203,0.46,2370,-6.96,20250103,2195,0.46,20250203,3130,-29.55,20240215,2195,0.46,20250203,0.30,N,013120,500,454 억,,2472684,N,N,23,N,00,N
20250212,100300,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2205,10,2,0.46,16850505,7652,15.21,2205,2210,2200,2850,1540,2195,2202.10,2.72,0,670,2228,2211,2203,2186,2178,2207,2182,454,655,500,1620,5,1,90808100,2002,4.70,0.19,12,0.01,469.00,11397.00,3140,20240206,-29.78,2195,20250203,0.46,2370,-6.96,20250103,2195,0.46,20250203,3130,-29.55,20240215,2195,0.46,20250203,0.30,N,013120,500,454 억,,2472684,N,N,23,N,00,N
20250212,090302,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2200,5,2,0.23,121235,55,0.11,2205,2205,2200,2850,1540,2195,2204.27,2.72,0,0,2228,2211,2203,2186,2178,2207,2182,454,655,500,1620,5,1,90808100,1998,4.69,0.19,12,0.00,469.00,11397.00,3140,20240206,-29.94,2195,20250203,0.23,2370,-7.17,20250103,2195,0.23,20250203,3130,-29.71,20240215,2195,0.23,20250203,0.30,N,013120,500,454 억,,2472684,N,N,23,N,00,N
20250211,160300,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,2195,-25,5,-1.13,110806215,50296,206.18,2220,2220,2195,2885,1555,2220,2203.20,2.73,0,-6978,2243,2231,2218,2206,2193,2237,2212,454,665,500,1640,5,1,90808100,1993,4.68,0.19,12,0.06,469.00,11397.00,3140,20240206,-30.10,2195,20250211,0.00,2370,-7.38,20250103,2195,0.00,20250211,3130,-29.87,20240215,2195,0.00,20250211,0.30,N,013120,500,454 억,,2479843,N,N,23,N,00,N
20250211,150300,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,2205,-15,5,-0.68,84844595,38485,157.76,2220,2220,2195,2885,1555,2220,2204.61,2.73,0,-6699,2243,2231,2218,2206,2193,2237,2212,454,665,500,1640,5,1,90808100,2002,4.70,0.19,12,0.04,469.00,11397.00,3140,20240206,-29.78,2195,20250211,0.46,2370,-6.96,20250103,2195,0.46,20250211,3130,-29.55,20240215,2195,0.46,20250211,0.30,N,013120,500,454 억,,2479843,N,N,0,N,00,N
20250211,140301,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,2205,-15,5,-0.68,84469730,38315,157.07,2220,2220,2195,2885,1555,2220,2204.61,2.73,0,-6699,2243,2231,2218,2206,2193,2237,2212,454,665,500,1640,5,1,90808100,2002,4.70,0.19,12,0.04,469.00,11397.00,3140,20240206,-29.78,2195,20250211,0.46,2370,-6.96,20250103,2195,0.46,20250211,3130,-29.55,20240215,2195,0.46,20250211,0.30,N,013120,500,454 억,,2479843,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 20250212 160301 55 60.00 KOSDAQ 건설 N N N Y 60 N 2215 20 2 0.91 64421440 29137 57.93 2205 2220 2200 2850 1540 2195 2210.98 2.72 0 975 2228 2211 2203 2186 2178 2207 2182 454 655 500 1620 5 1 90808100 2011 4.72 0.19 12 0.03 469.00 11397.00 3140 20240206 -29.46 2195 20250203 0.91 2370 -6.54 20250103 2195 0.91 20250203 3130 -29.23 20240215 2195 0.91 20250203 0.30 N 013120 500 454 억 2472684 N N 23 N 00 N
3 20250212 150301 55 60.00 KOSDAQ 건설 N N N Y 60 N 2220 25 2 1.14 61451125 27796 55.26 2205 2220 2200 2850 1540 2195 2210.79 2.72 0 1366 2228 2211 2203 2186 2178 2207 2182 454 655 500 1620 5 1 90808100 2016 4.73 0.19 12 0.03 469.00 11397.00 3140 20240206 -29.30 2195 20250203 1.14 2370 -6.33 20250103 2195 1.14 20250203 3130 -29.07 20240215 2195 1.14 20250203 0.30 N 013120 500 454 억 2472684 N N 23 N 00 N
4 20250212 140301 55 60.00 KOSDAQ 건설 N N N Y 60 N 2220 25 2 1.14 59437590 26889 53.46 2205 2220 2200 2850 1540 2195 2210.48 2.72 0 1366 2228 2211 2203 2186 2178 2207 2182 454 655 500 1620 5 1 90808100 2016 4.73 0.19 12 0.03 469.00 11397.00 3140 20240206 -29.30 2195 20250203 1.14 2370 -6.33 20250103 2195 1.14 20250203 3130 -29.07 20240215 2195 1.14 20250203 0.30 N 013120 500 454 억 2472684 N N 23 N 00 N
5 20250212 130300 55 60.00 KOSDAQ 건설 N N N Y 60 N 2215 20 2 0.91 42757150 19371 38.51 2205 2220 2200 2850 1540 2195 2207.28 2.72 0 1250 2228 2211 2203 2186 2178 2207 2182 454 655 500 1620 5 1 90808100 2011 4.72 0.19 12 0.02 469.00 11397.00 3140 20240206 -29.46 2195 20250203 0.91 2370 -6.54 20250103 2195 0.91 20250203 3130 -29.23 20240215 2195 0.91 20250203 0.30 N 013120 500 454 억 2472684 N N 23 N 00 N
6 20250212 120300 55 60.00 KOSDAQ 건설 N N N Y 60 N 2220 25 2 1.14 36291415 16452 32.71 2205 2220 2200 2850 1540 2195 2205.90 2.72 0 1274 2228 2211 2203 2186 2178 2207 2182 454 655 500 1620 5 1 90808100 2016 4.73 0.19 12 0.02 469.00 11397.00 3140 20240206 -29.30 2195 20250203 1.14 2370 -6.33 20250103 2195 1.14 20250203 3130 -29.07 20240215 2195 1.14 20250203 0.30 N 013120 500 454 억 2472684 N N 23 N 00 N
7 20250212 110300 55 60.00 KOSDAQ 건설 N N N Y 60 N 2205 10 2 0.46 21452355 9739 19.36 2205 2210 2200 2850 1540 2195 2202.73 2.72 0 972 2228 2211 2203 2186 2178 2207 2182 454 655 500 1620 5 1 90808100 2002 4.70 0.19 12 0.01 469.00 11397.00 3140 20240206 -29.78 2195 20250203 0.46 2370 -6.96 20250103 2195 0.46 20250203 3130 -29.55 20240215 2195 0.46 20250203 0.30 N 013120 500 454 억 2472684 N N 23 N 00 N
8 20250212 100300 55 60.00 KOSDAQ 건설 N N N Y 60 N 2205 10 2 0.46 16850505 7652 15.21 2205 2210 2200 2850 1540 2195 2202.10 2.72 0 670 2228 2211 2203 2186 2178 2207 2182 454 655 500 1620 5 1 90808100 2002 4.70 0.19 12 0.01 469.00 11397.00 3140 20240206 -29.78 2195 20250203 0.46 2370 -6.96 20250103 2195 0.46 20250203 3130 -29.55 20240215 2195 0.46 20250203 0.30 N 013120 500 454 억 2472684 N N 23 N 00 N
9 20250212 090302 55 60.00 KOSDAQ 건설 N N N Y 60 N 2200 5 2 0.23 121235 55 0.11 2205 2205 2200 2850 1540 2195 2204.27 2.72 0 0 2228 2211 2203 2186 2178 2207 2182 454 655 500 1620 5 1 90808100 1998 4.69 0.19 12 0.00 469.00 11397.00 3140 20240206 -29.94 2195 20250203 0.23 2370 -7.17 20250103 2195 0.23 20250203 3130 -29.71 20240215 2195 0.23 20250203 0.30 N 013120 500 454 억 2472684 N N 23 N 00 N
10 20250211 160300 55 60.00 KOSDAQ 신저가 건설 N N N Y 60 N 2195 -25 5 -1.13 110806215 50296 206.18 2220 2220 2195 2885 1555 2220 2203.20 2.73 0 -6978 2243 2231 2218 2206 2193 2237 2212 454 665 500 1640 5 1 90808100 1993 4.68 0.19 12 0.06 469.00 11397.00 3140 20240206 -30.10 2195 20250211 0.00 2370 -7.38 20250103 2195 0.00 20250211 3130 -29.87 20240215 2195 0.00 20250211 0.30 N 013120 500 454 억 2479843 N N 23 N 00 N
11 20250211 150300 55 60.00 KOSDAQ 신저가 건설 N N N Y 60 N 2205 -15 5 -0.68 84844595 38485 157.76 2220 2220 2195 2885 1555 2220 2204.61 2.73 0 -6699 2243 2231 2218 2206 2193 2237 2212 454 665 500 1640 5 1 90808100 2002 4.70 0.19 12 0.04 469.00 11397.00 3140 20240206 -29.78 2195 20250211 0.46 2370 -6.96 20250103 2195 0.46 20250211 3130 -29.55 20240215 2195 0.46 20250211 0.30 N 013120 500 454 억 2479843 N N 0 N 00 N
12 20250211 140301 55 60.00 KOSDAQ 신저가 건설 N N N Y 60 N 2205 -15 5 -0.68 84469730 38315 157.07 2220 2220 2195 2885 1555 2220 2204.61 2.73 0 -6699 2243 2231 2218 2206 2193 2237 2212 454 665 500 1640 5 1 90808100 2002 4.70 0.19 12 0.04 469.00 11397.00 3140 20240206 -29.78 2195 20250211 0.46 2370 -6.96 20250103 2195 0.46 20250211 3130 -29.55 20240215 2195 0.46 20250211 0.30 N 013120 500 454 억 2479843 N N 0 N 00 N