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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011370/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
20250228,160305,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,798,-8,5,-0.99,23615864,29578,91.01,806,806,795,1047,565,806,798.43,1.76,0,-8960,811,808,804,801,797,806,799,504,241,500,580,1,1,100894865,805,9.39,0.20,12,0.03,85.00,3969.00,930,20241219,-14.19,705,20240806,13.19,875,-8.80,20250102,748,6.68,20250122,930,-14.19,20241219,705,13.19,20240806,0.35,N,011370,500,504 억,,1777375,N,N,0,N,00,N
20250228,150306,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,798,-8,5,-0.99,23149882,28994,89.21,806,806,795,1047,565,806,798.44,1.76,0,-8865,811,808,804,801,797,806,799,504,241,500,580,1,1,100894865,805,9.39,0.20,12,0.03,85.00,3969.00,930,20241219,-14.19,705,20240806,13.19,875,-8.80,20250102,748,6.68,20250122,930,-14.19,20241219,705,13.19,20240806,0.35,N,011370,500,504 억,,1777375,N,N,0,N,00,N
20250228,140307,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,797,-9,5,-1.12,20334052,25463,78.35,806,806,795,1047,565,806,798.57,1.76,0,-6197,811,808,804,801,797,806,799,504,241,500,580,1,1,100894865,804,9.38,0.20,12,0.03,85.00,3969.00,930,20241219,-14.30,705,20240806,13.05,875,-8.91,20250102,748,6.55,20250122,930,-14.30,20241219,705,13.05,20240806,0.35,N,011370,500,504 억,,1777375,N,N,0,N,00,N
20250228,130307,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,797,-9,5,-1.12,19173429,24008,73.87,806,806,795,1047,565,806,798.63,1.76,0,-5021,811,808,804,801,797,806,799,504,241,500,580,1,1,100894865,804,9.38,0.20,12,0.02,85.00,3969.00,930,20241219,-14.30,705,20240806,13.05,875,-8.91,20250102,748,6.55,20250122,930,-14.30,20241219,705,13.05,20240806,0.35,N,011370,500,504 억,,1777375,N,N,0,N,00,N
20250228,120305,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,798,-8,5,-0.99,14787065,18500,56.92,806,806,797,1047,565,806,799.30,1.76,0,-3626,811,808,804,801,797,806,799,504,241,500,580,1,1,100894865,805,9.39,0.20,12,0.02,85.00,3969.00,930,20241219,-14.19,705,20240806,13.19,875,-8.80,20250102,748,6.68,20250122,930,-14.19,20241219,705,13.19,20240806,0.35,N,011370,500,504 억,,1777375,N,N,0,N,00,N
20250228,110305,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,800,-6,5,-0.74,10873700,13593,41.82,806,806,798,1047,565,806,799.95,1.76,0,-3608,811,808,804,801,797,806,799,504,241,500,580,1,1,100894865,807,9.41,0.20,12,0.01,85.00,3969.00,930,20241219,-13.98,705,20240806,13.48,875,-8.57,20250102,748,6.95,20250122,930,-13.98,20241219,705,13.48,20240806,0.35,N,011370,500,504 억,,1777375,N,N,0,N,00,N
20250228,100305,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,800,-6,5,-0.74,3713914,4637,14.27,806,806,800,1047,565,806,800.93,1.76,0,-382,811,808,804,801,797,806,799,504,241,500,580,1,1,100894865,807,9.41,0.20,12,0.00,85.00,3969.00,930,20241219,-13.98,705,20240806,13.48,875,-8.57,20250102,748,6.95,20250122,930,-13.98,20241219,705,13.48,20240806,0.35,N,011370,500,504 억,,1777375,N,N,0,N,00,N
20250228,090306,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,800,-6,5,-0.74,221146,275,0.85,806,806,800,1047,565,806,804.17,1.76,0,-144,811,808,804,801,797,806,799,504,241,500,580,1,1,100894865,807,9.41,0.20,12,0.00,85.00,3969.00,930,20241219,-13.98,705,20240806,13.48,875,-8.57,20250102,748,6.95,20250122,930,-13.98,20241219,705,13.48,20240806,0.35,N,011370,500,504 억,,1777375,N,N,0,N,00,N
20250227,160305,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,806,3,2,0.37,26054450,32474,62.28,807,807,800,1043,563,803,802.31,1.76,0,568,812,807,803,798,794,805,796,504,240,500,570,1,1,100894865,813,9.48,0.20,12,0.03,85.00,3969.00,930,20241219,-13.33,705,20240806,14.33,875,-7.89,20250102,748,7.75,20250122,930,-13.33,20241219,705,14.33,20240806,0.35,N,011370,500,504 억,,1776807,N,N,0,N,00,N
20250227,150303,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,802,-1,5,-0.12,19186850,23944,45.92,807,807,800,1043,563,803,801.32,1.76,0,1067,812,807,803,798,794,805,796,504,240,500,570,1,1,100894865,809,9.44,0.20,12,0.02,85.00,3969.00,930,20241219,-13.76,705,20240806,13.76,875,-8.34,20250102,748,7.22,20250122,930,-13.76,20241219,705,13.76,20240806,0.35,N,011370,500,504 억,,1776807,N,N,0,N,00,N
20250227,140304,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,803,0,3,0.00,15017761,18757,35.97,807,807,800,1043,563,803,800.65,1.76,0,1066,812,807,803,798,794,805,796,504,240,500,570,1,1,100894865,810,9.45,0.20,12,0.02,85.00,3969.00,930,20241219,-13.66,705,20240806,13.90,875,-8.23,20250102,748,7.35,20250122,930,-13.66,20241219,705,13.90,20240806,0.35,N,011370,500,504 억,,1776807,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 20250228 160305 57 100.00 KOSDAQ 건설 N N N N N 798 -8 5 -0.99 23615864 29578 91.01 806 806 795 1047 565 806 798.43 1.76 0 -8960 811 808 804 801 797 806 799 504 241 500 580 1 1 100894865 805 9.39 0.20 12 0.03 85.00 3969.00 930 20241219 -14.19 705 20240806 13.19 875 -8.80 20250102 748 6.68 20250122 930 -14.19 20241219 705 13.19 20240806 0.35 N 011370 500 504 억 1777375 N N 0 N 00 N
3 20250228 150306 57 100.00 KOSDAQ 건설 N N N N N 798 -8 5 -0.99 23149882 28994 89.21 806 806 795 1047 565 806 798.44 1.76 0 -8865 811 808 804 801 797 806 799 504 241 500 580 1 1 100894865 805 9.39 0.20 12 0.03 85.00 3969.00 930 20241219 -14.19 705 20240806 13.19 875 -8.80 20250102 748 6.68 20250122 930 -14.19 20241219 705 13.19 20240806 0.35 N 011370 500 504 억 1777375 N N 0 N 00 N
4 20250228 140307 57 100.00 KOSDAQ 건설 N N N N N 797 -9 5 -1.12 20334052 25463 78.35 806 806 795 1047 565 806 798.57 1.76 0 -6197 811 808 804 801 797 806 799 504 241 500 580 1 1 100894865 804 9.38 0.20 12 0.03 85.00 3969.00 930 20241219 -14.30 705 20240806 13.05 875 -8.91 20250102 748 6.55 20250122 930 -14.30 20241219 705 13.05 20240806 0.35 N 011370 500 504 억 1777375 N N 0 N 00 N
5 20250228 130307 57 100.00 KOSDAQ 건설 N N N N N 797 -9 5 -1.12 19173429 24008 73.87 806 806 795 1047 565 806 798.63 1.76 0 -5021 811 808 804 801 797 806 799 504 241 500 580 1 1 100894865 804 9.38 0.20 12 0.02 85.00 3969.00 930 20241219 -14.30 705 20240806 13.05 875 -8.91 20250102 748 6.55 20250122 930 -14.30 20241219 705 13.05 20240806 0.35 N 011370 500 504 억 1777375 N N 0 N 00 N
6 20250228 120305 57 100.00 KOSDAQ 건설 N N N N N 798 -8 5 -0.99 14787065 18500 56.92 806 806 797 1047 565 806 799.30 1.76 0 -3626 811 808 804 801 797 806 799 504 241 500 580 1 1 100894865 805 9.39 0.20 12 0.02 85.00 3969.00 930 20241219 -14.19 705 20240806 13.19 875 -8.80 20250102 748 6.68 20250122 930 -14.19 20241219 705 13.19 20240806 0.35 N 011370 500 504 억 1777375 N N 0 N 00 N
7 20250228 110305 57 100.00 KOSDAQ 건설 N N N N N 800 -6 5 -0.74 10873700 13593 41.82 806 806 798 1047 565 806 799.95 1.76 0 -3608 811 808 804 801 797 806 799 504 241 500 580 1 1 100894865 807 9.41 0.20 12 0.01 85.00 3969.00 930 20241219 -13.98 705 20240806 13.48 875 -8.57 20250102 748 6.95 20250122 930 -13.98 20241219 705 13.48 20240806 0.35 N 011370 500 504 억 1777375 N N 0 N 00 N
8 20250228 100305 57 100.00 KOSDAQ 건설 N N N N N 800 -6 5 -0.74 3713914 4637 14.27 806 806 800 1047 565 806 800.93 1.76 0 -382 811 808 804 801 797 806 799 504 241 500 580 1 1 100894865 807 9.41 0.20 12 0.00 85.00 3969.00 930 20241219 -13.98 705 20240806 13.48 875 -8.57 20250102 748 6.95 20250122 930 -13.98 20241219 705 13.48 20240806 0.35 N 011370 500 504 억 1777375 N N 0 N 00 N
9 20250228 090306 57 100.00 KOSDAQ 건설 N N N N N 800 -6 5 -0.74 221146 275 0.85 806 806 800 1047 565 806 804.17 1.76 0 -144 811 808 804 801 797 806 799 504 241 500 580 1 1 100894865 807 9.41 0.20 12 0.00 85.00 3969.00 930 20241219 -13.98 705 20240806 13.48 875 -8.57 20250102 748 6.95 20250122 930 -13.98 20241219 705 13.48 20240806 0.35 N 011370 500 504 억 1777375 N N 0 N 00 N
10 20250227 160305 57 100.00 KOSDAQ 건설 N N N N N 806 3 2 0.37 26054450 32474 62.28 807 807 800 1043 563 803 802.31 1.76 0 568 812 807 803 798 794 805 796 504 240 500 570 1 1 100894865 813 9.48 0.20 12 0.03 85.00 3969.00 930 20241219 -13.33 705 20240806 14.33 875 -7.89 20250102 748 7.75 20250122 930 -13.33 20241219 705 14.33 20240806 0.35 N 011370 500 504 억 1776807 N N 0 N 00 N
11 20250227 150303 57 100.00 KOSDAQ 건설 N N N N N 802 -1 5 -0.12 19186850 23944 45.92 807 807 800 1043 563 803 801.32 1.76 0 1067 812 807 803 798 794 805 796 504 240 500 570 1 1 100894865 809 9.44 0.20 12 0.02 85.00 3969.00 930 20241219 -13.76 705 20240806 13.76 875 -8.34 20250102 748 7.22 20250122 930 -13.76 20241219 705 13.76 20240806 0.35 N 011370 500 504 억 1776807 N N 0 N 00 N
12 20250227 140304 57 100.00 KOSDAQ 건설 N N N N N 803 0 3 0.00 15017761 18757 35.97 807 807 800 1043 563 803 800.65 1.76 0 1066 812 807 803 798 794 805 796 504 240 500 570 1 1 100894865 810 9.45 0.20 12 0.02 85.00 3969.00 930 20241219 -13.66 705 20240806 13.90 875 -8.23 20250102 748 7.35 20250122 930 -13.66 20241219 705 13.90 20240806 0.35 N 011370 500 504 억 1776807 N N 0 N 00 N