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
017000/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
20250228,160334,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2955,-45,5,-1.50,179135415,60207,44.54,3000,3070,2910,3900,2100,3000,2975.36,1.21,0,5184,3180,3090,3045,2955,2910,3067,2932,610,900,5000,2040,5,1,11668027,345,4.18,0.33,12,0.52,707.00,8875.00,4280,20240820,-30.96,2170,20240705,36.18,3475,-14.96,20250225,2650,11.51,20250203,4280,-30.96,20240820,2170,36.18,20240705,0.04,N,017000,5000,609 억,,140967,N,N,0,N,00,N
20250228,150335,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2965,-35,5,-1.17,171510100,57634,42.64,3000,3070,2910,3900,2100,3000,2975.85,1.21,0,5138,3180,3090,3045,2955,2910,3067,2932,610,900,5000,2040,5,1,11668027,346,4.19,0.33,12,0.49,707.00,8875.00,4280,20240820,-30.72,2170,20240705,36.64,3475,-14.68,20250225,2650,11.89,20250203,4280,-30.72,20240820,2170,36.64,20240705,0.04,N,017000,5000,609 억,,140967,N,N,0,N,00,N
20250228,140336,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3030,30,2,1.00,144098055,48415,35.82,3000,3070,2910,3900,2100,3000,2976.31,1.21,0,4625,3180,3090,3045,2955,2910,3067,2932,610,900,5000,2040,5,1,11668027,354,4.29,0.34,12,0.41,707.00,8875.00,4280,20240820,-29.21,2170,20240705,39.63,3475,-12.81,20250225,2650,14.34,20250203,4280,-29.21,20240820,2170,39.63,20240705,0.04,N,017000,5000,609 억,,140967,N,N,0,N,00,N
20250228,130336,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3000,0,3,0.00,128970490,43422,32.12,3000,3070,2910,3900,2100,3000,2970.16,1.21,0,5250,3180,3090,3045,2955,2910,3067,2932,610,900,5000,2040,5,1,11668027,350,4.24,0.34,12,0.37,707.00,8875.00,4280,20240820,-29.91,2170,20240705,38.25,3475,-13.67,20250225,2650,13.21,20250203,4280,-29.91,20240820,2170,38.25,20240705,0.04,N,017000,5000,609 억,,140967,N,N,0,N,00,N
20250228,120334,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2990,-10,5,-0.33,113040025,38157,28.23,3000,3015,2910,3900,2100,3000,2962.50,1.21,0,6105,3180,3090,3045,2955,2910,3067,2932,610,900,5000,2040,5,1,11668027,349,4.23,0.34,12,0.33,707.00,8875.00,4280,20240820,-30.14,2170,20240705,37.79,3475,-13.96,20250225,2650,12.83,20250203,4280,-30.14,20240820,2170,37.79,20240705,0.04,N,017000,5000,609 억,,140967,N,N,0,N,00,N
20250228,110334,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2960,-40,5,-1.33,99691950,33677,24.91,3000,3015,2910,3900,2100,3000,2960.24,1.21,0,6270,3180,3090,3045,2955,2910,3067,2932,610,900,5000,2040,5,1,11668027,345,4.19,0.33,12,0.29,707.00,8875.00,4280,20240820,-30.84,2170,20240705,36.41,3475,-14.82,20250225,2650,11.70,20250203,4280,-30.84,20240820,2170,36.41,20240705,0.04,N,017000,5000,609 억,,140967,N,N,0,N,00,N
20250228,100334,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2965,-35,5,-1.17,70990435,23980,17.74,3000,3015,2910,3900,2100,3000,2960.40,1.21,0,6606,3180,3090,3045,2955,2910,3067,2932,610,900,5000,2040,5,1,11668027,346,4.19,0.33,12,0.21,707.00,8875.00,4280,20240820,-30.72,2170,20240705,36.64,3475,-14.68,20250225,2650,11.89,20250203,4280,-30.72,20240820,2170,36.64,20240705,0.04,N,017000,5000,609 억,,140967,N,N,0,N,00,N
20250228,090335,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2960,-40,5,-1.33,11051720,3696,2.73,3000,3015,2910,3900,2100,3000,2990.18,1.21,0,-670,3180,3090,3045,2955,2910,3067,2932,610,900,5000,2040,5,1,11668027,345,4.19,0.33,12,0.03,707.00,8875.00,4280,20240820,-30.84,2170,20240705,36.41,3475,-14.82,20250225,2650,11.70,20250203,4280,-30.84,20240820,2170,36.41,20240705,0.04,N,017000,5000,609 억,,140967,N,N,0,N,00,N
20250227,160334,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3000,-65,5,-2.12,411245400,134237,49.80,3065,3135,3000,3980,2150,3065,3063.58,1.21,0,-895,3341,3202,3046,2907,2751,3272,2977,610,915,5000,2080,5,1,11668027,350,4.24,0.34,12,1.15,707.00,8875.00,4280,20240820,-29.91,2170,20240705,38.25,3475,-13.67,20250225,2650,13.21,20250203,4280,-29.91,20240820,2170,38.25,20240705,0.04,N,017000,5000,609 억,,140775,N,N,0,N,00,N
20250227,150332,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3040,-25,5,-0.82,388603550,126737,47.01,3065,3135,3010,3980,2150,3065,3066.22,1.21,0,-903,3341,3202,3046,2907,2751,3272,2977,610,915,5000,2080,5,1,11668027,355,4.30,0.34,12,1.09,707.00,8875.00,4280,20240820,-28.97,2170,20240705,40.09,3475,-12.52,20250225,2650,14.72,20250203,4280,-28.97,20240820,2170,40.09,20240705,0.04,N,017000,5000,609 억,,140775,N,N,0,N,00,N
20250227,140333,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3065,0,3,0.00,325250215,105869,39.27,3065,3135,3010,3980,2150,3065,3072.20,1.21,0,-813,3341,3202,3046,2907,2751,3272,2977,610,915,5000,2080,5,1,11668027,358,4.34,0.35,12,0.91,707.00,8875.00,4280,20240820,-28.39,2170,20240705,41.24,3475,-11.80,20250225,2650,15.66,20250203,4280,-28.39,20240820,2170,41.24,20240705,0.04,N,017000,5000,609 억,,140775,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 160334 57 100.00 KOSDAQ 건설 N N N N N 2955 -45 5 -1.50 179135415 60207 44.54 3000 3070 2910 3900 2100 3000 2975.36 1.21 0 5184 3180 3090 3045 2955 2910 3067 2932 610 900 5000 2040 5 1 11668027 345 4.18 0.33 12 0.52 707.00 8875.00 4280 20240820 -30.96 2170 20240705 36.18 3475 -14.96 20250225 2650 11.51 20250203 4280 -30.96 20240820 2170 36.18 20240705 0.04 N 017000 5000 609 억 140967 N N 0 N 00 N
3 20250228 150335 57 100.00 KOSDAQ 건설 N N N N N 2965 -35 5 -1.17 171510100 57634 42.64 3000 3070 2910 3900 2100 3000 2975.85 1.21 0 5138 3180 3090 3045 2955 2910 3067 2932 610 900 5000 2040 5 1 11668027 346 4.19 0.33 12 0.49 707.00 8875.00 4280 20240820 -30.72 2170 20240705 36.64 3475 -14.68 20250225 2650 11.89 20250203 4280 -30.72 20240820 2170 36.64 20240705 0.04 N 017000 5000 609 억 140967 N N 0 N 00 N
4 20250228 140336 57 100.00 KOSDAQ 건설 N N N N N 3030 30 2 1.00 144098055 48415 35.82 3000 3070 2910 3900 2100 3000 2976.31 1.21 0 4625 3180 3090 3045 2955 2910 3067 2932 610 900 5000 2040 5 1 11668027 354 4.29 0.34 12 0.41 707.00 8875.00 4280 20240820 -29.21 2170 20240705 39.63 3475 -12.81 20250225 2650 14.34 20250203 4280 -29.21 20240820 2170 39.63 20240705 0.04 N 017000 5000 609 억 140967 N N 0 N 00 N
5 20250228 130336 57 100.00 KOSDAQ 건설 N N N N N 3000 0 3 0.00 128970490 43422 32.12 3000 3070 2910 3900 2100 3000 2970.16 1.21 0 5250 3180 3090 3045 2955 2910 3067 2932 610 900 5000 2040 5 1 11668027 350 4.24 0.34 12 0.37 707.00 8875.00 4280 20240820 -29.91 2170 20240705 38.25 3475 -13.67 20250225 2650 13.21 20250203 4280 -29.91 20240820 2170 38.25 20240705 0.04 N 017000 5000 609 억 140967 N N 0 N 00 N
6 20250228 120334 57 100.00 KOSDAQ 건설 N N N N N 2990 -10 5 -0.33 113040025 38157 28.23 3000 3015 2910 3900 2100 3000 2962.50 1.21 0 6105 3180 3090 3045 2955 2910 3067 2932 610 900 5000 2040 5 1 11668027 349 4.23 0.34 12 0.33 707.00 8875.00 4280 20240820 -30.14 2170 20240705 37.79 3475 -13.96 20250225 2650 12.83 20250203 4280 -30.14 20240820 2170 37.79 20240705 0.04 N 017000 5000 609 억 140967 N N 0 N 00 N
7 20250228 110334 57 100.00 KOSDAQ 건설 N N N N N 2960 -40 5 -1.33 99691950 33677 24.91 3000 3015 2910 3900 2100 3000 2960.24 1.21 0 6270 3180 3090 3045 2955 2910 3067 2932 610 900 5000 2040 5 1 11668027 345 4.19 0.33 12 0.29 707.00 8875.00 4280 20240820 -30.84 2170 20240705 36.41 3475 -14.82 20250225 2650 11.70 20250203 4280 -30.84 20240820 2170 36.41 20240705 0.04 N 017000 5000 609 억 140967 N N 0 N 00 N
8 20250228 100334 57 100.00 KOSDAQ 건설 N N N N N 2965 -35 5 -1.17 70990435 23980 17.74 3000 3015 2910 3900 2100 3000 2960.40 1.21 0 6606 3180 3090 3045 2955 2910 3067 2932 610 900 5000 2040 5 1 11668027 346 4.19 0.33 12 0.21 707.00 8875.00 4280 20240820 -30.72 2170 20240705 36.64 3475 -14.68 20250225 2650 11.89 20250203 4280 -30.72 20240820 2170 36.64 20240705 0.04 N 017000 5000 609 억 140967 N N 0 N 00 N
9 20250228 090335 57 100.00 KOSDAQ 건설 N N N N N 2960 -40 5 -1.33 11051720 3696 2.73 3000 3015 2910 3900 2100 3000 2990.18 1.21 0 -670 3180 3090 3045 2955 2910 3067 2932 610 900 5000 2040 5 1 11668027 345 4.19 0.33 12 0.03 707.00 8875.00 4280 20240820 -30.84 2170 20240705 36.41 3475 -14.82 20250225 2650 11.70 20250203 4280 -30.84 20240820 2170 36.41 20240705 0.04 N 017000 5000 609 억 140967 N N 0 N 00 N
10 20250227 160334 57 100.00 KOSDAQ 건설 N N N N N 3000 -65 5 -2.12 411245400 134237 49.80 3065 3135 3000 3980 2150 3065 3063.58 1.21 0 -895 3341 3202 3046 2907 2751 3272 2977 610 915 5000 2080 5 1 11668027 350 4.24 0.34 12 1.15 707.00 8875.00 4280 20240820 -29.91 2170 20240705 38.25 3475 -13.67 20250225 2650 13.21 20250203 4280 -29.91 20240820 2170 38.25 20240705 0.04 N 017000 5000 609 억 140775 N N 0 N 00 N
11 20250227 150332 57 100.00 KOSDAQ 건설 N N N N N 3040 -25 5 -0.82 388603550 126737 47.01 3065 3135 3010 3980 2150 3065 3066.22 1.21 0 -903 3341 3202 3046 2907 2751 3272 2977 610 915 5000 2080 5 1 11668027 355 4.30 0.34 12 1.09 707.00 8875.00 4280 20240820 -28.97 2170 20240705 40.09 3475 -12.52 20250225 2650 14.72 20250203 4280 -28.97 20240820 2170 40.09 20240705 0.04 N 017000 5000 609 억 140775 N N 0 N 00 N
12 20250227 140333 57 100.00 KOSDAQ 건설 N N N N N 3065 0 3 0.00 325250215 105869 39.27 3065 3135 3010 3980 2150 3065 3072.20 1.21 0 -813 3341 3202 3046 2907 2751 3272 2977 610 915 5000 2080 5 1 11668027 358 4.34 0.35 12 0.91 707.00 8875.00 4280 20240820 -28.39 2170 20240705 41.24 3475 -11.80 20250225 2650 15.66 20250203 4280 -28.39 20240820 2170 41.24 20240705 0.04 N 017000 5000 609 억 140775 N N 0 N 00 N