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
025950/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
20250228,160410,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,50500,500,2,1.00,11987914650,235658,94.00,49350,52400,49350,65000,35000,50000,50871.79,0.41,0,-7844,53600,51800,49800,48000,46000,52700,48900,42,15000,500,31000,100,1,8400000,4242,54.18,4.39,12,2.81,932.00,11512.00,73300,20241210,-31.11,14010,20241120,260.46,59700,-15.41,20250115,38950,29.65,20250123,73300,-31.11,20241210,14010,260.46,20241120,0.67,N,025950,500,42 억,,34760,N,N,0,N,00,N
20250228,150412,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,50400,400,2,0.80,11358069350,223142,89.01,49350,52400,49350,65000,35000,50000,50901.44,0.41,0,-5907,53600,51800,49800,48000,46000,52700,48900,42,15000,500,31000,100,1,8400000,4234,54.08,4.38,12,2.66,932.00,11512.00,73300,20241210,-31.24,14010,20241120,259.74,59700,-15.58,20250115,38950,29.40,20250123,73300,-31.24,20241210,14010,259.74,20241120,0.67,N,025950,500,42 억,,34760,N,N,0,N,00,N
20250228,140413,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,50100,100,2,0.20,10704160750,210127,83.81,49350,52400,49350,65000,35000,50000,50942.28,0.41,0,-4728,53600,51800,49800,48000,46000,52700,48900,42,15000,500,31000,100,1,8400000,4208,53.76,4.35,12,2.50,932.00,11512.00,73300,20241210,-31.65,14010,20241120,257.60,59700,-16.08,20250115,38950,28.63,20250123,73300,-31.65,20241210,14010,257.60,20241120,0.67,N,025950,500,42 억,,34760,N,N,0,N,00,N
20250228,130412,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,49850,-150,5,-0.30,10104654800,198150,79.04,49350,52400,49350,65000,35000,50000,50995.98,0.41,0,-2815,53600,51800,49800,48000,46000,52700,48900,42,15000,500,31000,50,1,8400000,4187,53.49,4.33,12,2.36,932.00,11512.00,73300,20241210,-31.99,14010,20241120,255.82,59700,-16.50,20250115,38950,27.98,20250123,73300,-31.99,20241210,14010,255.82,20241120,0.67,N,025950,500,42 억,,34760,N,N,0,N,00,N
20250228,120409,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,50500,500,2,1.00,9212781950,180358,71.94,49350,52400,49350,65000,35000,50000,51081.73,0.41,0,4485,53600,51800,49800,48000,46000,52700,48900,42,15000,500,31000,100,1,8400000,4242,54.18,4.39,12,2.15,932.00,11512.00,73300,20241210,-31.11,14010,20241120,260.46,59700,-15.41,20250115,38950,29.65,20250123,73300,-31.11,20241210,14010,260.46,20241120,0.67,N,025950,500,42 억,,34760,N,N,0,N,00,N
20250228,110410,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,51000,1000,2,2.00,8294254550,162226,64.71,49350,52400,49350,65000,35000,50000,51129.17,0.41,0,4896,53600,51800,49800,48000,46000,52700,48900,42,15000,500,31000,100,1,8400000,4284,54.72,4.43,12,1.93,932.00,11512.00,73300,20241210,-30.42,14010,20241120,264.03,59700,-14.57,20250115,38950,30.94,20250123,73300,-30.42,20241210,14010,264.03,20241120,0.67,N,025950,500,42 억,,34760,N,N,0,N,00,N
20250228,100409,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,51100,1100,2,2.20,5914864450,115723,46.16,49350,52400,49350,65000,35000,50000,51114.19,0.41,0,4164,53600,51800,49800,48000,46000,52700,48900,42,15000,500,31000,100,1,8400000,4292,54.83,4.44,12,1.38,932.00,11512.00,73300,20241210,-30.29,14010,20241120,264.74,59700,-14.41,20250115,38950,31.19,20250123,73300,-30.29,20241210,14010,264.74,20241120,0.67,N,025950,500,42 억,,34760,N,N,0,N,00,N
20250228,090411,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,50600,600,2,1.20,471425350,9403,3.75,49350,50700,49350,65000,35000,50000,50138.58,0.41,0,1733,53600,51800,49800,48000,46000,52700,48900,42,15000,500,31000,100,1,8400000,4250,54.29,4.40,12,0.11,932.00,11512.00,73300,20241210,-30.97,14010,20241120,261.17,59700,-15.24,20250115,38950,29.91,20250123,73300,-30.97,20241210,14010,261.17,20241120,0.67,N,025950,500,42 억,,34760,N,N,0,N,00,N
20250227,160409,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,50000,750,2,1.52,12305783000,247759,93.92,47950,51600,47800,64000,34500,49250,49667.63,0.32,0,8385,53150,51200,49950,48000,46750,50575,47375,42,14750,500,30530,100,1,8400000,4200,53.65,4.34,12,2.95,932.00,11512.00,73300,20241210,-31.79,14010,20241120,256.89,59700,-16.25,20250115,38950,28.37,20250123,73300,-31.79,20241210,14010,256.89,20241120,0.60,N,025950,500,42 억,,26784,N,N,0,N,00,N
20250227,150406,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,49500,250,2,0.51,11873337250,239074,90.62,47950,51600,47800,64000,34500,49250,49664.45,0.32,0,9608,53150,51200,49950,48000,46750,50575,47375,42,14750,500,30530,50,1,8400000,4158,53.11,4.30,12,2.85,932.00,11512.00,73300,20241210,-32.47,14010,20241120,253.32,59700,-17.09,20250115,38950,27.09,20250123,73300,-32.47,20241210,14010,253.32,20241120,0.60,N,025950,500,42 억,,26784,N,N,0,N,00,N
20250227,140409,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,49100,-150,5,-0.30,11208233300,225580,85.51,47950,51600,47800,64000,34500,49250,49686.96,0.32,0,9876,53150,51200,49950,48000,46750,50575,47375,42,14750,500,30530,50,1,8400000,4124,52.68,4.27,12,2.69,932.00,11512.00,73300,20241210,-33.02,14010,20241120,250.46,59700,-17.76,20250115,38950,26.06,20250123,73300,-33.02,20241210,14010,250.46,20241120,0.60,N,025950,500,42 억,,26784,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 160410 57 100.00 KOSDAQ 건설 N N N N N 50500 500 2 1.00 11987914650 235658 94.00 49350 52400 49350 65000 35000 50000 50871.79 0.41 0 -7844 53600 51800 49800 48000 46000 52700 48900 42 15000 500 31000 100 1 8400000 4242 54.18 4.39 12 2.81 932.00 11512.00 73300 20241210 -31.11 14010 20241120 260.46 59700 -15.41 20250115 38950 29.65 20250123 73300 -31.11 20241210 14010 260.46 20241120 0.67 N 025950 500 42 억 34760 N N 0 N 00 N
3 20250228 150412 57 100.00 KOSDAQ 건설 N N N N N 50400 400 2 0.80 11358069350 223142 89.01 49350 52400 49350 65000 35000 50000 50901.44 0.41 0 -5907 53600 51800 49800 48000 46000 52700 48900 42 15000 500 31000 100 1 8400000 4234 54.08 4.38 12 2.66 932.00 11512.00 73300 20241210 -31.24 14010 20241120 259.74 59700 -15.58 20250115 38950 29.40 20250123 73300 -31.24 20241210 14010 259.74 20241120 0.67 N 025950 500 42 억 34760 N N 0 N 00 N
4 20250228 140413 57 100.00 KOSDAQ 건설 N N N N N 50100 100 2 0.20 10704160750 210127 83.81 49350 52400 49350 65000 35000 50000 50942.28 0.41 0 -4728 53600 51800 49800 48000 46000 52700 48900 42 15000 500 31000 100 1 8400000 4208 53.76 4.35 12 2.50 932.00 11512.00 73300 20241210 -31.65 14010 20241120 257.60 59700 -16.08 20250115 38950 28.63 20250123 73300 -31.65 20241210 14010 257.60 20241120 0.67 N 025950 500 42 억 34760 N N 0 N 00 N
5 20250228 130412 57 100.00 KOSDAQ 건설 N N N N N 49850 -150 5 -0.30 10104654800 198150 79.04 49350 52400 49350 65000 35000 50000 50995.98 0.41 0 -2815 53600 51800 49800 48000 46000 52700 48900 42 15000 500 31000 50 1 8400000 4187 53.49 4.33 12 2.36 932.00 11512.00 73300 20241210 -31.99 14010 20241120 255.82 59700 -16.50 20250115 38950 27.98 20250123 73300 -31.99 20241210 14010 255.82 20241120 0.67 N 025950 500 42 억 34760 N N 0 N 00 N
6 20250228 120409 57 100.00 KOSDAQ 건설 N N N N N 50500 500 2 1.00 9212781950 180358 71.94 49350 52400 49350 65000 35000 50000 51081.73 0.41 0 4485 53600 51800 49800 48000 46000 52700 48900 42 15000 500 31000 100 1 8400000 4242 54.18 4.39 12 2.15 932.00 11512.00 73300 20241210 -31.11 14010 20241120 260.46 59700 -15.41 20250115 38950 29.65 20250123 73300 -31.11 20241210 14010 260.46 20241120 0.67 N 025950 500 42 억 34760 N N 0 N 00 N
7 20250228 110410 57 100.00 KOSDAQ 건설 N N N N N 51000 1000 2 2.00 8294254550 162226 64.71 49350 52400 49350 65000 35000 50000 51129.17 0.41 0 4896 53600 51800 49800 48000 46000 52700 48900 42 15000 500 31000 100 1 8400000 4284 54.72 4.43 12 1.93 932.00 11512.00 73300 20241210 -30.42 14010 20241120 264.03 59700 -14.57 20250115 38950 30.94 20250123 73300 -30.42 20241210 14010 264.03 20241120 0.67 N 025950 500 42 억 34760 N N 0 N 00 N
8 20250228 100409 57 100.00 KOSDAQ 건설 N N N N N 51100 1100 2 2.20 5914864450 115723 46.16 49350 52400 49350 65000 35000 50000 51114.19 0.41 0 4164 53600 51800 49800 48000 46000 52700 48900 42 15000 500 31000 100 1 8400000 4292 54.83 4.44 12 1.38 932.00 11512.00 73300 20241210 -30.29 14010 20241120 264.74 59700 -14.41 20250115 38950 31.19 20250123 73300 -30.29 20241210 14010 264.74 20241120 0.67 N 025950 500 42 억 34760 N N 0 N 00 N
9 20250228 090411 57 100.00 KOSDAQ 건설 N N N N N 50600 600 2 1.20 471425350 9403 3.75 49350 50700 49350 65000 35000 50000 50138.58 0.41 0 1733 53600 51800 49800 48000 46000 52700 48900 42 15000 500 31000 100 1 8400000 4250 54.29 4.40 12 0.11 932.00 11512.00 73300 20241210 -30.97 14010 20241120 261.17 59700 -15.24 20250115 38950 29.91 20250123 73300 -30.97 20241210 14010 261.17 20241120 0.67 N 025950 500 42 억 34760 N N 0 N 00 N
10 20250227 160409 57 100.00 KOSDAQ 건설 N N N N N 50000 750 2 1.52 12305783000 247759 93.92 47950 51600 47800 64000 34500 49250 49667.63 0.32 0 8385 53150 51200 49950 48000 46750 50575 47375 42 14750 500 30530 100 1 8400000 4200 53.65 4.34 12 2.95 932.00 11512.00 73300 20241210 -31.79 14010 20241120 256.89 59700 -16.25 20250115 38950 28.37 20250123 73300 -31.79 20241210 14010 256.89 20241120 0.60 N 025950 500 42 억 26784 N N 0 N 00 N
11 20250227 150406 57 100.00 KOSDAQ 건설 N N N N N 49500 250 2 0.51 11873337250 239074 90.62 47950 51600 47800 64000 34500 49250 49664.45 0.32 0 9608 53150 51200 49950 48000 46750 50575 47375 42 14750 500 30530 50 1 8400000 4158 53.11 4.30 12 2.85 932.00 11512.00 73300 20241210 -32.47 14010 20241120 253.32 59700 -17.09 20250115 38950 27.09 20250123 73300 -32.47 20241210 14010 253.32 20241120 0.60 N 025950 500 42 억 26784 N N 0 N 00 N
12 20250227 140409 57 100.00 KOSDAQ 건설 N N N N N 49100 -150 5 -0.30 11208233300 225580 85.51 47950 51600 47800 64000 34500 49250 49686.96 0.32 0 9876 53150 51200 49950 48000 46750 50575 47375 42 14750 500 30530 50 1 8400000 4124 52.68 4.27 12 2.69 932.00 11512.00 73300 20241210 -33.02 14010 20241120 250.46 59700 -17.76 20250115 38950 26.06 20250123 73300 -33.02 20241210 14010 250.46 20241120 0.60 N 025950 500 42 억 26784 N N 0 N 00 N