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
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
20250212,161034,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9350,-70,5,-0.74,140985850,15099,48.64,9420,9470,9300,12240,6600,9420,9337.40,0.82,0,-3962,9720,9570,9450,9300,9180,9645,9375,61,2820,500,5840,10,1,12119500,1133,5.54,1.05,12,0.12,1687.00,8943.00,18300,20240527,-48.91,7940,20241209,17.76,10500,-10.95,20250117,8880,5.29,20250203,18300,-48.91,20240527,7940,17.76,20241209,2.39,N,282720,500,60 억,,98793,N,N,0,N,00,N
20250212,151031,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9300,-120,5,-1.27,135771690,14540,46.84,9420,9470,9300,12240,6600,9420,9337.81,0.82,0,-3787,9720,9570,9450,9300,9180,9645,9375,61,2820,500,5840,10,1,12119500,1127,5.51,1.04,12,0.12,1687.00,8943.00,18300,20240527,-49.18,7940,20241209,17.13,10500,-11.43,20250117,8880,4.73,20250203,18300,-49.18,20240527,7940,17.13,20241209,2.39,N,282720,500,60 억,,98793,N,N,0,N,00,N
20250212,141034,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9300,-120,5,-1.27,109554590,11727,37.78,9420,9470,9300,12240,6600,9420,9342.08,0.82,0,-2670,9720,9570,9450,9300,9180,9645,9375,61,2820,500,5840,10,1,12119500,1127,5.51,1.04,12,0.10,1687.00,8943.00,18300,20240527,-49.18,7940,20241209,17.13,10500,-11.43,20250117,8880,4.73,20250203,18300,-49.18,20240527,7940,17.13,20241209,2.39,N,282720,500,60 억,,98793,N,N,0,N,00,N
20250212,131037,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9340,-80,5,-0.85,83514730,8929,28.76,9420,9470,9310,12240,6600,9420,9353.20,0.82,0,-2239,9720,9570,9450,9300,9180,9645,9375,61,2820,500,5840,10,1,12119500,1132,5.54,1.04,12,0.07,1687.00,8943.00,18300,20240527,-48.96,7940,20241209,17.63,10500,-11.05,20250117,8880,5.18,20250203,18300,-48.96,20240527,7940,17.63,20241209,2.39,N,282720,500,60 억,,98793,N,N,0,N,00,N
20250212,121033,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9350,-70,5,-0.74,73388590,7843,25.26,9420,9470,9310,12240,6600,9420,9357.21,0.82,0,-1701,9720,9570,9450,9300,9180,9645,9375,61,2820,500,5840,10,1,12119500,1133,5.54,1.05,12,0.06,1687.00,8943.00,18300,20240527,-48.91,7940,20241209,17.76,10500,-10.95,20250117,8880,5.29,20250203,18300,-48.91,20240527,7940,17.76,20241209,2.39,N,282720,500,60 억,,98793,N,N,0,N,00,N
20250212,111031,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9410,-10,5,-0.11,52993950,5661,18.24,9420,9470,9310,12240,6600,9420,9361.23,0.82,0,106,9720,9570,9450,9300,9180,9645,9375,61,2820,500,5840,10,1,12119500,1140,5.58,1.05,12,0.05,1687.00,8943.00,18300,20240527,-48.58,7940,20241209,18.51,10500,-10.38,20250117,8880,5.97,20250203,18300,-48.58,20240527,7940,18.51,20241209,2.39,N,282720,500,60 억,,98793,N,N,0,N,00,N
20250212,101025,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9370,-50,5,-0.53,37027020,3957,12.75,9420,9470,9310,12240,6600,9420,9357.35,0.82,0,-93,9720,9570,9450,9300,9180,9645,9375,61,2820,500,5840,10,1,12119500,1136,5.55,1.05,12,0.03,1687.00,8943.00,18300,20240527,-48.80,7940,20241209,18.01,10500,-10.76,20250117,8880,5.52,20250203,18300,-48.80,20240527,7940,18.01,20241209,2.39,N,282720,500,60 억,,98793,N,N,0,N,00,N
20250212,090953,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9320,-100,5,-1.06,6277680,672,2.16,9420,9420,9310,12240,6600,9420,9341.79,0.82,0,-336,9720,9570,9450,9300,9180,9645,9375,61,2820,500,5840,10,1,12119500,1130,5.52,1.04,12,0.01,1687.00,8943.00,18300,20240527,-49.07,7940,20241209,17.38,10500,-11.24,20250117,8880,4.95,20250203,18300,-49.07,20240527,7940,17.38,20241209,2.39,N,282720,500,60 억,,98793,N,N,0,N,00,N
20250211,161036,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9420,90,2,0.96,293890650,30990,182.77,9330,9600,9330,12120,6540,9330,9483.51,0.84,0,-2831,9550,9440,9320,9210,9090,9380,9150,61,2790,500,5780,10,1,12119500,1142,5.58,1.05,12,0.26,1687.00,8943.00,18300,20240527,-48.52,7940,20241209,18.64,10500,-10.29,20250117,8880,6.08,20250203,18300,-48.52,20240527,7940,18.64,20241209,2.36,N,282720,500,60 억,,101653,N,N,0,N,00,N
20250211,151036,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9450,120,2,1.29,287412480,30304,178.72,9330,9600,9330,12120,6540,9330,9484.31,0.84,0,-3243,9550,9440,9320,9210,9090,9380,9150,61,2790,500,5780,10,1,12119500,1145,5.60,1.06,12,0.25,1687.00,8943.00,18300,20240527,-48.36,7940,20241209,19.02,10500,-10.00,20250117,8880,6.42,20250203,18300,-48.36,20240527,7940,19.02,20241209,2.36,N,282720,500,60 억,,101653,N,N,0,N,00,N
20250211,141035,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9490,160,2,1.71,227977810,24027,141.70,9330,9600,9330,12120,6540,9330,9488.40,0.84,0,-2979,9550,9440,9320,9210,9090,9380,9150,61,2790,500,5780,10,1,12119500,1150,5.63,1.06,12,0.20,1687.00,8943.00,18300,20240527,-48.14,7940,20241209,19.52,10500,-9.62,20250117,8880,6.87,20250203,18300,-48.14,20240527,7940,19.52,20241209,2.36,N,282720,500,60 억,,101653,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 161034 57 100.00 KOSDAQ 건설 N N N N N 9350 -70 5 -0.74 140985850 15099 48.64 9420 9470 9300 12240 6600 9420 9337.40 0.82 0 -3962 9720 9570 9450 9300 9180 9645 9375 61 2820 500 5840 10 1 12119500 1133 5.54 1.05 12 0.12 1687.00 8943.00 18300 20240527 -48.91 7940 20241209 17.76 10500 -10.95 20250117 8880 5.29 20250203 18300 -48.91 20240527 7940 17.76 20241209 2.39 N 282720 500 60 억 98793 N N 0 N 00 N
3 20250212 151031 57 100.00 KOSDAQ 건설 N N N N N 9300 -120 5 -1.27 135771690 14540 46.84 9420 9470 9300 12240 6600 9420 9337.81 0.82 0 -3787 9720 9570 9450 9300 9180 9645 9375 61 2820 500 5840 10 1 12119500 1127 5.51 1.04 12 0.12 1687.00 8943.00 18300 20240527 -49.18 7940 20241209 17.13 10500 -11.43 20250117 8880 4.73 20250203 18300 -49.18 20240527 7940 17.13 20241209 2.39 N 282720 500 60 억 98793 N N 0 N 00 N
4 20250212 141034 57 100.00 KOSDAQ 건설 N N N N N 9300 -120 5 -1.27 109554590 11727 37.78 9420 9470 9300 12240 6600 9420 9342.08 0.82 0 -2670 9720 9570 9450 9300 9180 9645 9375 61 2820 500 5840 10 1 12119500 1127 5.51 1.04 12 0.10 1687.00 8943.00 18300 20240527 -49.18 7940 20241209 17.13 10500 -11.43 20250117 8880 4.73 20250203 18300 -49.18 20240527 7940 17.13 20241209 2.39 N 282720 500 60 억 98793 N N 0 N 00 N
5 20250212 131037 57 100.00 KOSDAQ 건설 N N N N N 9340 -80 5 -0.85 83514730 8929 28.76 9420 9470 9310 12240 6600 9420 9353.20 0.82 0 -2239 9720 9570 9450 9300 9180 9645 9375 61 2820 500 5840 10 1 12119500 1132 5.54 1.04 12 0.07 1687.00 8943.00 18300 20240527 -48.96 7940 20241209 17.63 10500 -11.05 20250117 8880 5.18 20250203 18300 -48.96 20240527 7940 17.63 20241209 2.39 N 282720 500 60 억 98793 N N 0 N 00 N
6 20250212 121033 57 100.00 KOSDAQ 건설 N N N N N 9350 -70 5 -0.74 73388590 7843 25.26 9420 9470 9310 12240 6600 9420 9357.21 0.82 0 -1701 9720 9570 9450 9300 9180 9645 9375 61 2820 500 5840 10 1 12119500 1133 5.54 1.05 12 0.06 1687.00 8943.00 18300 20240527 -48.91 7940 20241209 17.76 10500 -10.95 20250117 8880 5.29 20250203 18300 -48.91 20240527 7940 17.76 20241209 2.39 N 282720 500 60 억 98793 N N 0 N 00 N
7 20250212 111031 57 100.00 KOSDAQ 건설 N N N N N 9410 -10 5 -0.11 52993950 5661 18.24 9420 9470 9310 12240 6600 9420 9361.23 0.82 0 106 9720 9570 9450 9300 9180 9645 9375 61 2820 500 5840 10 1 12119500 1140 5.58 1.05 12 0.05 1687.00 8943.00 18300 20240527 -48.58 7940 20241209 18.51 10500 -10.38 20250117 8880 5.97 20250203 18300 -48.58 20240527 7940 18.51 20241209 2.39 N 282720 500 60 억 98793 N N 0 N 00 N
8 20250212 101025 57 100.00 KOSDAQ 건설 N N N N N 9370 -50 5 -0.53 37027020 3957 12.75 9420 9470 9310 12240 6600 9420 9357.35 0.82 0 -93 9720 9570 9450 9300 9180 9645 9375 61 2820 500 5840 10 1 12119500 1136 5.55 1.05 12 0.03 1687.00 8943.00 18300 20240527 -48.80 7940 20241209 18.01 10500 -10.76 20250117 8880 5.52 20250203 18300 -48.80 20240527 7940 18.01 20241209 2.39 N 282720 500 60 억 98793 N N 0 N 00 N
9 20250212 090953 57 100.00 KOSDAQ 건설 N N N N N 9320 -100 5 -1.06 6277680 672 2.16 9420 9420 9310 12240 6600 9420 9341.79 0.82 0 -336 9720 9570 9450 9300 9180 9645 9375 61 2820 500 5840 10 1 12119500 1130 5.52 1.04 12 0.01 1687.00 8943.00 18300 20240527 -49.07 7940 20241209 17.38 10500 -11.24 20250117 8880 4.95 20250203 18300 -49.07 20240527 7940 17.38 20241209 2.39 N 282720 500 60 억 98793 N N 0 N 00 N
10 20250211 161036 57 100.00 KOSDAQ 건설 N N N N N 9420 90 2 0.96 293890650 30990 182.77 9330 9600 9330 12120 6540 9330 9483.51 0.84 0 -2831 9550 9440 9320 9210 9090 9380 9150 61 2790 500 5780 10 1 12119500 1142 5.58 1.05 12 0.26 1687.00 8943.00 18300 20240527 -48.52 7940 20241209 18.64 10500 -10.29 20250117 8880 6.08 20250203 18300 -48.52 20240527 7940 18.64 20241209 2.36 N 282720 500 60 억 101653 N N 0 N 00 N
11 20250211 151036 57 100.00 KOSDAQ 건설 N N N N N 9450 120 2 1.29 287412480 30304 178.72 9330 9600 9330 12120 6540 9330 9484.31 0.84 0 -3243 9550 9440 9320 9210 9090 9380 9150 61 2790 500 5780 10 1 12119500 1145 5.60 1.06 12 0.25 1687.00 8943.00 18300 20240527 -48.36 7940 20241209 19.02 10500 -10.00 20250117 8880 6.42 20250203 18300 -48.36 20240527 7940 19.02 20241209 2.36 N 282720 500 60 억 101653 N N 0 N 00 N
12 20250211 141035 57 100.00 KOSDAQ 건설 N N N N N 9490 160 2 1.71 227977810 24027 141.70 9330 9600 9330 12120 6540 9330 9488.40 0.84 0 -2979 9550 9440 9320 9210 9090 9380 9150 61 2790 500 5780 10 1 12119500 1150 5.63 1.06 12 0.20 1687.00 8943.00 18300 20240527 -48.14 7940 20241209 19.52 10500 -9.62 20250117 8880 6.87 20250203 18300 -48.14 20240527 7940 19.52 20241209 2.36 N 282720 500 60 억 101653 N N 0 N 00 N