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
035890/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
20250228,160446,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1555,-21,5,-1.33,267543120,172691,135.01,1576,1576,1533,2045,1104,1576,1549.26,4.42,0,-40893,1592,1583,1575,1566,1558,1580,1563,1149,469,500,1160,1,1,229808457,3574,2.53,0.40,12,0.08,615.00,3860.00,1680,20241218,-7.44,1190,20240805,30.67,1664,-6.55,20250114,1462,6.36,20250205,1680,-7.44,20241218,1190,30.67,20240805,0.13,N,035890,500,1149 억,,10168618,N,N,56,N,00,N
20250228,150448,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1546,-30,5,-1.90,226385862,146031,114.17,1576,1576,1533,2045,1104,1576,1550.26,4.42,0,-37085,1592,1583,1575,1566,1558,1580,1563,1149,469,500,1160,1,1,229808457,3553,2.51,0.40,12,0.06,615.00,3860.00,1680,20241218,-7.98,1190,20240805,29.92,1664,-7.09,20250114,1462,5.75,20250205,1680,-7.98,20241218,1190,29.92,20240805,0.13,N,035890,500,1149 억,,10168618,N,N,739,N,00,N
20250228,140449,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1549,-27,5,-1.71,154771037,99726,77.97,1576,1576,1533,2045,1104,1576,1551.96,4.42,0,-23525,1592,1583,1575,1566,1558,1580,1563,1149,469,500,1160,1,1,229808457,3560,2.52,0.40,12,0.04,615.00,3860.00,1680,20241218,-7.80,1190,20240805,30.17,1664,-6.91,20250114,1462,5.95,20250205,1680,-7.80,20241218,1190,30.17,20240805,0.13,N,035890,500,1149 억,,10168618,N,N,739,N,00,N
20250228,130448,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1549,-27,5,-1.71,139767747,90044,70.40,1576,1576,1533,2045,1104,1576,1552.22,4.42,0,-24085,1592,1583,1575,1566,1558,1580,1563,1149,469,500,1160,1,1,229808457,3560,2.52,0.40,12,0.04,615.00,3860.00,1680,20241218,-7.80,1190,20240805,30.17,1664,-6.91,20250114,1462,5.95,20250205,1680,-7.80,20241218,1190,30.17,20240805,0.13,N,035890,500,1149 억,,10168618,N,N,739,N,00,N
20250228,120445,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1551,-25,5,-1.59,133458622,85979,67.22,1576,1576,1533,2045,1104,1576,1552.22,4.42,0,-24113,1592,1583,1575,1566,1558,1580,1563,1149,469,500,1160,1,1,229808457,3564,2.52,0.40,12,0.04,615.00,3860.00,1680,20241218,-7.68,1190,20240805,30.34,1664,-6.79,20250114,1462,6.09,20250205,1680,-7.68,20241218,1190,30.34,20240805,0.13,N,035890,500,1149 억,,10168618,N,N,739,N,00,N
20250228,110445,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1556,-20,5,-1.27,102128649,65761,51.41,1576,1576,1533,2045,1104,1576,1553.03,4.42,0,-21271,1592,1583,1575,1566,1558,1580,1563,1149,469,500,1160,1,1,229808457,3576,2.53,0.40,12,0.03,615.00,3860.00,1680,20241218,-7.38,1190,20240805,30.76,1664,-6.49,20250114,1462,6.43,20250205,1680,-7.38,20241218,1190,30.76,20240805,0.13,N,035890,500,1149 억,,10168618,N,N,739,N,00,N
20250228,100445,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1543,-33,5,-2.09,74498392,47908,37.45,1576,1576,1533,2045,1104,1576,1555.03,4.42,0,-14409,1592,1583,1575,1566,1558,1580,1563,1149,469,500,1160,1,1,229808457,3546,2.51,0.40,12,0.02,615.00,3860.00,1680,20241218,-8.15,1190,20240805,29.66,1664,-7.27,20250114,1462,5.54,20250205,1680,-8.15,20241218,1190,29.66,20240805,0.13,N,035890,500,1149 억,,10168618,N,N,739,N,00,N
20250228,090447,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1574,-2,5,-0.13,13359864,8484,6.63,1576,1576,1562,2045,1104,1576,1574.71,4.42,0,-3323,1592,1583,1575,1566,1558,1580,1563,1149,469,500,1160,1,1,229808457,3617,2.56,0.41,12,0.00,615.00,3860.00,1680,20241218,-6.31,1190,20240805,32.27,1664,-5.41,20250114,1462,7.66,20250205,1680,-6.31,20241218,1190,32.27,20240805,0.13,N,035890,500,1149 억,,10168618,N,N,739,N,00,N
20250227,160444,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1576,-6,5,-0.38,198640334,126272,69.45,1582,1584,1567,2055,1108,1582,1573.11,4.45,0,-48477,1604,1593,1575,1564,1546,1598,1569,1149,473,500,1170,1,1,229808457,3622,2.56,0.41,12,0.05,615.00,3860.00,1680,20241218,-6.19,1190,20240805,32.44,1664,-5.29,20250114,1462,7.80,20250205,1680,-6.19,20241218,1190,32.44,20240805,0.12,N,035890,500,1149 억,,10217062,N,N,739,N,00,N
20250227,150442,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1573,-9,5,-0.57,180375632,114662,63.06,1582,1584,1567,2055,1108,1582,1573.11,4.45,0,-44903,1604,1593,1575,1564,1546,1598,1569,1149,473,500,1170,1,1,229808457,3615,2.56,0.41,12,0.05,615.00,3860.00,1680,20241218,-6.37,1190,20240805,32.18,1664,-5.47,20250114,1462,7.59,20250205,1680,-6.37,20241218,1190,32.18,20240805,0.12,N,035890,500,1149 억,,10217062,N,N,2,N,00,N
20250227,140443,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1571,-11,5,-0.70,147316183,93640,51.50,1582,1584,1567,2055,1108,1582,1573.22,4.45,0,-38593,1604,1593,1575,1564,1546,1598,1569,1149,473,500,1170,1,1,229808457,3610,2.55,0.41,12,0.04,615.00,3860.00,1680,20241218,-6.49,1190,20240805,32.02,1664,-5.59,20250114,1462,7.46,20250205,1680,-6.49,20241218,1190,32.02,20240805,0.12,N,035890,500,1149 억,,10217062,N,N,2,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 160446 55 60.00 KOSDAQ 건설 N N N Y 60 N 1555 -21 5 -1.33 267543120 172691 135.01 1576 1576 1533 2045 1104 1576 1549.26 4.42 0 -40893 1592 1583 1575 1566 1558 1580 1563 1149 469 500 1160 1 1 229808457 3574 2.53 0.40 12 0.08 615.00 3860.00 1680 20241218 -7.44 1190 20240805 30.67 1664 -6.55 20250114 1462 6.36 20250205 1680 -7.44 20241218 1190 30.67 20240805 0.13 N 035890 500 1149 억 10168618 N N 56 N 00 N
3 20250228 150448 55 60.00 KOSDAQ 건설 N N N Y 60 N 1546 -30 5 -1.90 226385862 146031 114.17 1576 1576 1533 2045 1104 1576 1550.26 4.42 0 -37085 1592 1583 1575 1566 1558 1580 1563 1149 469 500 1160 1 1 229808457 3553 2.51 0.40 12 0.06 615.00 3860.00 1680 20241218 -7.98 1190 20240805 29.92 1664 -7.09 20250114 1462 5.75 20250205 1680 -7.98 20241218 1190 29.92 20240805 0.13 N 035890 500 1149 억 10168618 N N 739 N 00 N
4 20250228 140449 55 60.00 KOSDAQ 건설 N N N Y 60 N 1549 -27 5 -1.71 154771037 99726 77.97 1576 1576 1533 2045 1104 1576 1551.96 4.42 0 -23525 1592 1583 1575 1566 1558 1580 1563 1149 469 500 1160 1 1 229808457 3560 2.52 0.40 12 0.04 615.00 3860.00 1680 20241218 -7.80 1190 20240805 30.17 1664 -6.91 20250114 1462 5.95 20250205 1680 -7.80 20241218 1190 30.17 20240805 0.13 N 035890 500 1149 억 10168618 N N 739 N 00 N
5 20250228 130448 55 60.00 KOSDAQ 건설 N N N Y 60 N 1549 -27 5 -1.71 139767747 90044 70.40 1576 1576 1533 2045 1104 1576 1552.22 4.42 0 -24085 1592 1583 1575 1566 1558 1580 1563 1149 469 500 1160 1 1 229808457 3560 2.52 0.40 12 0.04 615.00 3860.00 1680 20241218 -7.80 1190 20240805 30.17 1664 -6.91 20250114 1462 5.95 20250205 1680 -7.80 20241218 1190 30.17 20240805 0.13 N 035890 500 1149 억 10168618 N N 739 N 00 N
6 20250228 120445 55 60.00 KOSDAQ 건설 N N N Y 60 N 1551 -25 5 -1.59 133458622 85979 67.22 1576 1576 1533 2045 1104 1576 1552.22 4.42 0 -24113 1592 1583 1575 1566 1558 1580 1563 1149 469 500 1160 1 1 229808457 3564 2.52 0.40 12 0.04 615.00 3860.00 1680 20241218 -7.68 1190 20240805 30.34 1664 -6.79 20250114 1462 6.09 20250205 1680 -7.68 20241218 1190 30.34 20240805 0.13 N 035890 500 1149 억 10168618 N N 739 N 00 N
7 20250228 110445 55 60.00 KOSDAQ 건설 N N N Y 60 N 1556 -20 5 -1.27 102128649 65761 51.41 1576 1576 1533 2045 1104 1576 1553.03 4.42 0 -21271 1592 1583 1575 1566 1558 1580 1563 1149 469 500 1160 1 1 229808457 3576 2.53 0.40 12 0.03 615.00 3860.00 1680 20241218 -7.38 1190 20240805 30.76 1664 -6.49 20250114 1462 6.43 20250205 1680 -7.38 20241218 1190 30.76 20240805 0.13 N 035890 500 1149 억 10168618 N N 739 N 00 N
8 20250228 100445 55 60.00 KOSDAQ 건설 N N N Y 60 N 1543 -33 5 -2.09 74498392 47908 37.45 1576 1576 1533 2045 1104 1576 1555.03 4.42 0 -14409 1592 1583 1575 1566 1558 1580 1563 1149 469 500 1160 1 1 229808457 3546 2.51 0.40 12 0.02 615.00 3860.00 1680 20241218 -8.15 1190 20240805 29.66 1664 -7.27 20250114 1462 5.54 20250205 1680 -8.15 20241218 1190 29.66 20240805 0.13 N 035890 500 1149 억 10168618 N N 739 N 00 N
9 20250228 090447 55 60.00 KOSDAQ 건설 N N N Y 60 N 1574 -2 5 -0.13 13359864 8484 6.63 1576 1576 1562 2045 1104 1576 1574.71 4.42 0 -3323 1592 1583 1575 1566 1558 1580 1563 1149 469 500 1160 1 1 229808457 3617 2.56 0.41 12 0.00 615.00 3860.00 1680 20241218 -6.31 1190 20240805 32.27 1664 -5.41 20250114 1462 7.66 20250205 1680 -6.31 20241218 1190 32.27 20240805 0.13 N 035890 500 1149 억 10168618 N N 739 N 00 N
10 20250227 160444 55 60.00 KOSDAQ 건설 N N N Y 60 N 1576 -6 5 -0.38 198640334 126272 69.45 1582 1584 1567 2055 1108 1582 1573.11 4.45 0 -48477 1604 1593 1575 1564 1546 1598 1569 1149 473 500 1170 1 1 229808457 3622 2.56 0.41 12 0.05 615.00 3860.00 1680 20241218 -6.19 1190 20240805 32.44 1664 -5.29 20250114 1462 7.80 20250205 1680 -6.19 20241218 1190 32.44 20240805 0.12 N 035890 500 1149 억 10217062 N N 739 N 00 N
11 20250227 150442 55 60.00 KOSDAQ 건설 N N N Y 60 N 1573 -9 5 -0.57 180375632 114662 63.06 1582 1584 1567 2055 1108 1582 1573.11 4.45 0 -44903 1604 1593 1575 1564 1546 1598 1569 1149 473 500 1170 1 1 229808457 3615 2.56 0.41 12 0.05 615.00 3860.00 1680 20241218 -6.37 1190 20240805 32.18 1664 -5.47 20250114 1462 7.59 20250205 1680 -6.37 20241218 1190 32.18 20240805 0.12 N 035890 500 1149 억 10217062 N N 2 N 00 N
12 20250227 140443 55 60.00 KOSDAQ 건설 N N N Y 60 N 1571 -11 5 -0.70 147316183 93640 51.50 1582 1584 1567 2055 1108 1582 1573.22 4.45 0 -38593 1604 1593 1575 1564 1546 1598 1569 1149 473 500 1170 1 1 229808457 3610 2.55 0.41 12 0.04 615.00 3860.00 1680 20241218 -6.49 1190 20240805 32.02 1664 -5.59 20250114 1462 7.46 20250205 1680 -6.49 20241218 1190 32.02 20240805 0.12 N 035890 500 1149 억 10217062 N N 2 N 00 N