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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
021320/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
20250218,160339,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3970,0,3,0.00,45190480,11448,77.49,3970,4000,3915,5160,2780,3970,3947.46,1.16,0,-189,4010,3990,3955,3935,3900,4000,3945,1070,1190,5000,2850,5,1,21400000,850,8.20,0.19,12,0.05,484.00,21323.00,5750,20240408,-30.96,3750,20250203,5.87,4140,-4.11,20250107,3750,5.87,20250203,5750,-30.96,20240408,3750,5.87,20250203,0.00,N,021320,5000,1070 억,,248798,N,N,0,N,00,N
20250218,150340,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3965,-5,5,-0.13,42441685,10755,72.80,3970,4000,3915,5160,2780,3970,3946.23,1.16,0,-189,4010,3990,3955,3935,3900,4000,3945,1070,1190,5000,2850,5,1,21400000,849,8.19,0.19,12,0.05,484.00,21323.00,5750,20240408,-31.04,3750,20250203,5.73,4140,-4.23,20250107,3750,5.73,20250203,5750,-31.04,20240408,3750,5.73,20250203,0.00,N,021320,5000,1070 억,,248798,N,N,0,N,00,N
20250218,140339,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3970,0,3,0.00,36155655,9171,62.08,3970,4000,3915,5160,2780,3970,3942.39,1.16,0,-160,4010,3990,3955,3935,3900,4000,3945,1070,1190,5000,2850,5,1,21400000,850,8.20,0.19,12,0.04,484.00,21323.00,5750,20240408,-30.96,3750,20250203,5.87,4140,-4.11,20250107,3750,5.87,20250203,5750,-30.96,20240408,3750,5.87,20250203,0.00,N,021320,5000,1070 억,,248798,N,N,0,N,00,N
20250218,130339,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3940,-30,5,-0.76,33319060,8455,57.23,3970,4000,3915,5160,2780,3970,3940.75,1.16,0,-123,4010,3990,3955,3935,3900,4000,3945,1070,1190,5000,2850,5,1,21400000,843,8.14,0.18,12,0.04,484.00,21323.00,5750,20240408,-31.48,3750,20250203,5.07,4140,-4.83,20250107,3750,5.07,20250203,5750,-31.48,20240408,3750,5.07,20250203,0.00,N,021320,5000,1070 억,,248798,N,N,0,N,00,N
20250218,120339,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3935,-35,5,-0.88,27910845,7080,47.92,3970,4000,3915,5160,2780,3970,3942.21,1.16,0,-120,4010,3990,3955,3935,3900,4000,3945,1070,1190,5000,2850,5,1,21400000,842,8.13,0.18,12,0.03,484.00,21323.00,5750,20240408,-31.57,3750,20250203,4.93,4140,-4.95,20250107,3750,4.93,20250203,5750,-31.57,20240408,3750,4.93,20250203,0.00,N,021320,5000,1070 억,,248798,N,N,0,N,00,N
20250218,110339,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3935,-35,5,-0.88,18868360,4777,32.33,3970,4000,3925,5160,2780,3970,3949.83,1.16,0,-157,4010,3990,3955,3935,3900,4000,3945,1070,1190,5000,2850,5,1,21400000,842,8.13,0.18,12,0.02,484.00,21323.00,5750,20240408,-31.57,3750,20250203,4.93,4140,-4.95,20250107,3750,4.93,20250203,5750,-31.57,20240408,3750,4.93,20250203,0.00,N,021320,5000,1070 억,,248798,N,N,0,N,00,N
20250218,100339,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3930,-40,5,-1.01,14377195,3636,24.61,3970,4000,3930,5160,2780,3970,3954.12,1.16,0,-153,4010,3990,3955,3935,3900,4000,3945,1070,1190,5000,2850,5,1,21400000,841,8.12,0.18,12,0.02,484.00,21323.00,5750,20240408,-31.65,3750,20250203,4.80,4140,-5.07,20250107,3750,4.80,20250203,5750,-31.65,20240408,3750,4.80,20250203,0.00,N,021320,5000,1070 억,,248798,N,N,0,N,00,N
20250218,090339,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3970,0,3,0.00,563740,142,0.96,3970,3970,3970,5160,2780,3970,3970.00,1.16,0,-21,4010,3990,3955,3935,3900,4000,3945,1070,1190,5000,2850,5,1,21400000,850,8.20,0.19,12,0.00,484.00,21323.00,5750,20240408,-30.96,3750,20250203,5.87,4140,-4.11,20250107,3750,5.87,20250203,5750,-30.96,20240408,3750,5.87,20250203,0.00,N,021320,5000,1070 억,,248798,N,N,0,N,00,N
20250217,160339,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3970,20,2,0.51,58445395,14774,36.07,3950,3975,3920,5130,2765,3950,3955.96,1.16,0,-182,4010,3980,3920,3890,3830,3995,3905,1070,1180,5000,2840,5,1,21400000,850,8.20,0.19,12,0.07,484.00,21323.00,5750,20240408,-30.96,3750,20250203,5.87,4140,-4.11,20250107,3750,5.87,20250203,5750,-30.96,20240408,3750,5.87,20250203,0.00,N,021320,5000,1070 억,,248881,N,N,0,N,00,N
20250217,150338,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3970,20,2,0.51,57490830,14533,35.48,3950,3975,3920,5130,2765,3950,3955.88,1.16,0,-68,4010,3980,3920,3890,3830,3995,3905,1070,1180,5000,2840,5,1,21400000,850,8.20,0.19,12,0.07,484.00,21323.00,5750,20240408,-30.96,3750,20250203,5.87,4140,-4.11,20250107,3750,5.87,20250203,5750,-30.96,20240408,3750,5.87,20250203,0.00,N,021320,5000,1070 억,,248881,N,N,0,N,00,N
20250217,140338,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3975,25,2,0.63,52222465,13200,32.23,3950,3975,3920,5130,2765,3950,3956.25,1.16,0,-64,4010,3980,3920,3890,3830,3995,3905,1070,1180,5000,2840,5,1,21400000,851,8.21,0.19,12,0.06,484.00,21323.00,5750,20240408,-30.87,3750,20250203,6.00,4140,-3.99,20250107,3750,6.00,20250203,5750,-30.87,20240408,3750,6.00,20250203,0.00,N,021320,5000,1070 억,,248881,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 20250218 160339 57 100.00 KOSDAQ 건설 N N N N N 3970 0 3 0.00 45190480 11448 77.49 3970 4000 3915 5160 2780 3970 3947.46 1.16 0 -189 4010 3990 3955 3935 3900 4000 3945 1070 1190 5000 2850 5 1 21400000 850 8.20 0.19 12 0.05 484.00 21323.00 5750 20240408 -30.96 3750 20250203 5.87 4140 -4.11 20250107 3750 5.87 20250203 5750 -30.96 20240408 3750 5.87 20250203 0.00 N 021320 5000 1070 억 248798 N N 0 N 00 N
3 20250218 150340 57 100.00 KOSDAQ 건설 N N N N N 3965 -5 5 -0.13 42441685 10755 72.80 3970 4000 3915 5160 2780 3970 3946.23 1.16 0 -189 4010 3990 3955 3935 3900 4000 3945 1070 1190 5000 2850 5 1 21400000 849 8.19 0.19 12 0.05 484.00 21323.00 5750 20240408 -31.04 3750 20250203 5.73 4140 -4.23 20250107 3750 5.73 20250203 5750 -31.04 20240408 3750 5.73 20250203 0.00 N 021320 5000 1070 억 248798 N N 0 N 00 N
4 20250218 140339 57 100.00 KOSDAQ 건설 N N N N N 3970 0 3 0.00 36155655 9171 62.08 3970 4000 3915 5160 2780 3970 3942.39 1.16 0 -160 4010 3990 3955 3935 3900 4000 3945 1070 1190 5000 2850 5 1 21400000 850 8.20 0.19 12 0.04 484.00 21323.00 5750 20240408 -30.96 3750 20250203 5.87 4140 -4.11 20250107 3750 5.87 20250203 5750 -30.96 20240408 3750 5.87 20250203 0.00 N 021320 5000 1070 억 248798 N N 0 N 00 N
5 20250218 130339 57 100.00 KOSDAQ 건설 N N N N N 3940 -30 5 -0.76 33319060 8455 57.23 3970 4000 3915 5160 2780 3970 3940.75 1.16 0 -123 4010 3990 3955 3935 3900 4000 3945 1070 1190 5000 2850 5 1 21400000 843 8.14 0.18 12 0.04 484.00 21323.00 5750 20240408 -31.48 3750 20250203 5.07 4140 -4.83 20250107 3750 5.07 20250203 5750 -31.48 20240408 3750 5.07 20250203 0.00 N 021320 5000 1070 억 248798 N N 0 N 00 N
6 20250218 120339 57 100.00 KOSDAQ 건설 N N N N N 3935 -35 5 -0.88 27910845 7080 47.92 3970 4000 3915 5160 2780 3970 3942.21 1.16 0 -120 4010 3990 3955 3935 3900 4000 3945 1070 1190 5000 2850 5 1 21400000 842 8.13 0.18 12 0.03 484.00 21323.00 5750 20240408 -31.57 3750 20250203 4.93 4140 -4.95 20250107 3750 4.93 20250203 5750 -31.57 20240408 3750 4.93 20250203 0.00 N 021320 5000 1070 억 248798 N N 0 N 00 N
7 20250218 110339 57 100.00 KOSDAQ 건설 N N N N N 3935 -35 5 -0.88 18868360 4777 32.33 3970 4000 3925 5160 2780 3970 3949.83 1.16 0 -157 4010 3990 3955 3935 3900 4000 3945 1070 1190 5000 2850 5 1 21400000 842 8.13 0.18 12 0.02 484.00 21323.00 5750 20240408 -31.57 3750 20250203 4.93 4140 -4.95 20250107 3750 4.93 20250203 5750 -31.57 20240408 3750 4.93 20250203 0.00 N 021320 5000 1070 억 248798 N N 0 N 00 N
8 20250218 100339 57 100.00 KOSDAQ 건설 N N N N N 3930 -40 5 -1.01 14377195 3636 24.61 3970 4000 3930 5160 2780 3970 3954.12 1.16 0 -153 4010 3990 3955 3935 3900 4000 3945 1070 1190 5000 2850 5 1 21400000 841 8.12 0.18 12 0.02 484.00 21323.00 5750 20240408 -31.65 3750 20250203 4.80 4140 -5.07 20250107 3750 4.80 20250203 5750 -31.65 20240408 3750 4.80 20250203 0.00 N 021320 5000 1070 억 248798 N N 0 N 00 N
9 20250218 090339 57 100.00 KOSDAQ 건설 N N N N N 3970 0 3 0.00 563740 142 0.96 3970 3970 3970 5160 2780 3970 3970.00 1.16 0 -21 4010 3990 3955 3935 3900 4000 3945 1070 1190 5000 2850 5 1 21400000 850 8.20 0.19 12 0.00 484.00 21323.00 5750 20240408 -30.96 3750 20250203 5.87 4140 -4.11 20250107 3750 5.87 20250203 5750 -30.96 20240408 3750 5.87 20250203 0.00 N 021320 5000 1070 억 248798 N N 0 N 00 N
10 20250217 160339 57 100.00 KOSDAQ 건설 N N N N N 3970 20 2 0.51 58445395 14774 36.07 3950 3975 3920 5130 2765 3950 3955.96 1.16 0 -182 4010 3980 3920 3890 3830 3995 3905 1070 1180 5000 2840 5 1 21400000 850 8.20 0.19 12 0.07 484.00 21323.00 5750 20240408 -30.96 3750 20250203 5.87 4140 -4.11 20250107 3750 5.87 20250203 5750 -30.96 20240408 3750 5.87 20250203 0.00 N 021320 5000 1070 억 248881 N N 0 N 00 N
11 20250217 150338 57 100.00 KOSDAQ 건설 N N N N N 3970 20 2 0.51 57490830 14533 35.48 3950 3975 3920 5130 2765 3950 3955.88 1.16 0 -68 4010 3980 3920 3890 3830 3995 3905 1070 1180 5000 2840 5 1 21400000 850 8.20 0.19 12 0.07 484.00 21323.00 5750 20240408 -30.96 3750 20250203 5.87 4140 -4.11 20250107 3750 5.87 20250203 5750 -30.96 20240408 3750 5.87 20250203 0.00 N 021320 5000 1070 억 248881 N N 0 N 00 N
12 20250217 140338 57 100.00 KOSDAQ 건설 N N N N N 3975 25 2 0.63 52222465 13200 32.23 3950 3975 3920 5130 2765 3950 3956.25 1.16 0 -64 4010 3980 3920 3890 3830 3995 3905 1070 1180 5000 2840 5 1 21400000 851 8.21 0.19 12 0.06 484.00 21323.00 5750 20240408 -30.87 3750 20250203 6.00 4140 -3.99 20250107 3750 6.00 20250203 5750 -30.87 20240408 3750 6.00 20250203 0.00 N 021320 5000 1070 억 248881 N N 0 N 00 N