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
054940/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
20250228,160607,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,783,-1,5,-0.13,73284356,95163,73.42,784,784,756,1019,549,784,770.07,2.15,0,-1851,796,789,783,776,770,793,780,166,235,500,540,1,1,33173548,260,-34.04,0.43,12,0.29,-23.00,1836.00,888,20250221,-11.82,623,20240805,25.68,888,-11.82,20250221,689,13.64,20250203,888,-11.82,20250221,623,25.68,20240805,0.01,N,054940,500,165 억,,712053,N,N,0,N,00,N
20250228,150610,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,781,-3,5,-0.38,67627858,87930,67.84,784,784,756,1019,549,784,769.11,2.15,0,1643,796,789,783,776,770,793,780,166,235,500,540,1,1,33173548,259,-33.96,0.43,12,0.27,-23.00,1836.00,888,20250221,-12.05,623,20240805,25.36,888,-12.05,20250221,689,13.35,20250203,888,-12.05,20250221,623,25.36,20240805,0.01,N,054940,500,165 억,,712053,N,N,0,N,00,N
20250228,140611,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,774,-10,5,-1.28,61482740,80009,61.73,784,784,756,1019,549,784,768.45,2.15,0,4799,796,789,783,776,770,793,780,166,235,500,540,1,1,33173548,257,-33.65,0.42,12,0.24,-23.00,1836.00,888,20250221,-12.84,623,20240805,24.24,888,-12.84,20250221,689,12.34,20250203,888,-12.84,20250221,623,24.24,20240805,0.01,N,054940,500,165 억,,712053,N,N,0,N,00,N
20250228,130609,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,767,-17,5,-2.17,46744285,60906,46.99,784,784,756,1019,549,784,767.48,2.15,0,416,796,789,783,776,770,793,780,166,235,500,540,1,1,33173548,254,-33.35,0.42,12,0.18,-23.00,1836.00,888,20250221,-13.63,623,20240805,23.11,888,-13.63,20250221,689,11.32,20250203,888,-13.63,20250221,623,23.11,20240805,0.01,N,054940,500,165 억,,712053,N,N,0,N,00,N
20250228,120606,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,765,-19,5,-2.42,43534578,56704,43.75,784,784,756,1019,549,784,767.75,2.15,0,201,796,789,783,776,770,793,780,166,235,500,540,1,1,33173548,254,-33.26,0.42,12,0.17,-23.00,1836.00,888,20250221,-13.85,623,20240805,22.79,888,-13.85,20250221,689,11.03,20250203,888,-13.85,20250221,623,22.79,20240805,0.01,N,054940,500,165 억,,712053,N,N,0,N,00,N
20250228,110606,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,769,-15,5,-1.91,35742154,46520,35.89,784,784,756,1019,549,784,768.32,2.15,0,-402,796,789,783,776,770,793,780,166,235,500,540,1,1,33173548,255,-33.43,0.42,12,0.14,-23.00,1836.00,888,20250221,-13.40,623,20240805,23.43,888,-13.40,20250221,689,11.61,20250203,888,-13.40,20250221,623,23.43,20240805,0.01,N,054940,500,165 억,,712053,N,N,0,N,00,N
20250228,100606,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,766,-18,5,-2.30,25401664,32978,25.44,784,784,758,1019,549,784,770.26,2.15,0,-2096,796,789,783,776,770,793,780,166,235,500,540,1,1,33173548,254,-33.30,0.42,12,0.10,-23.00,1836.00,888,20250221,-13.74,623,20240805,22.95,888,-13.74,20250221,689,11.18,20250203,888,-13.74,20250221,623,22.95,20240805,0.01,N,054940,500,165 억,,712053,N,N,0,N,00,N
20250228,090610,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,782,-2,5,-0.26,6466627,8281,6.39,784,784,775,1019,549,784,780.90,2.15,0,-1242,796,789,783,776,770,793,780,166,235,500,540,1,1,33173548,259,-34.00,0.43,12,0.02,-23.00,1836.00,888,20250221,-11.94,623,20240805,25.52,888,-11.94,20250221,689,13.50,20250203,888,-11.94,20250221,623,25.52,20240805,0.01,N,054940,500,165 억,,712053,N,N,0,N,00,N
20250227,160603,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,784,0,3,0.00,101461326,129608,76.47,780,790,777,1019,549,784,782.83,2.16,0,-5704,800,792,776,768,752,796,772,166,235,500,540,1,1,33173548,260,-34.09,0.43,12,0.39,-23.00,1836.00,888,20250221,-11.71,623,20240805,25.84,888,-11.71,20250221,689,13.79,20250203,888,-11.71,20250221,623,25.84,20240805,0.01,N,054940,500,165 억,,715813,N,N,0,N,00,N
20250227,150601,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,784,0,3,0.00,96972338,123875,73.09,780,790,777,1019,549,784,782.82,2.16,0,-4501,800,792,776,768,752,796,772,166,235,500,540,1,1,33173548,260,-34.09,0.43,12,0.37,-23.00,1836.00,888,20250221,-11.71,623,20240805,25.84,888,-11.71,20250221,689,13.79,20250203,888,-11.71,20250221,623,25.84,20240805,0.01,N,054940,500,165 억,,715813,N,N,0,N,00,N
20250227,140603,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,784,0,3,0.00,94902036,121231,71.53,780,790,777,1019,549,784,782.82,2.16,0,-2963,800,792,776,768,752,796,772,166,235,500,540,1,1,33173548,260,-34.09,0.43,12,0.37,-23.00,1836.00,888,20250221,-11.71,623,20240805,25.84,888,-11.71,20250221,689,13.79,20250203,888,-11.71,20250221,623,25.84,20240805,0.01,N,054940,500,165 억,,715813,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 160607 57 100.00 KOSDAQ 건설 N N N N N 783 -1 5 -0.13 73284356 95163 73.42 784 784 756 1019 549 784 770.07 2.15 0 -1851 796 789 783 776 770 793 780 166 235 500 540 1 1 33173548 260 -34.04 0.43 12 0.29 -23.00 1836.00 888 20250221 -11.82 623 20240805 25.68 888 -11.82 20250221 689 13.64 20250203 888 -11.82 20250221 623 25.68 20240805 0.01 N 054940 500 165 억 712053 N N 0 N 00 N
3 20250228 150610 57 100.00 KOSDAQ 건설 N N N N N 781 -3 5 -0.38 67627858 87930 67.84 784 784 756 1019 549 784 769.11 2.15 0 1643 796 789 783 776 770 793 780 166 235 500 540 1 1 33173548 259 -33.96 0.43 12 0.27 -23.00 1836.00 888 20250221 -12.05 623 20240805 25.36 888 -12.05 20250221 689 13.35 20250203 888 -12.05 20250221 623 25.36 20240805 0.01 N 054940 500 165 억 712053 N N 0 N 00 N
4 20250228 140611 57 100.00 KOSDAQ 건설 N N N N N 774 -10 5 -1.28 61482740 80009 61.73 784 784 756 1019 549 784 768.45 2.15 0 4799 796 789 783 776 770 793 780 166 235 500 540 1 1 33173548 257 -33.65 0.42 12 0.24 -23.00 1836.00 888 20250221 -12.84 623 20240805 24.24 888 -12.84 20250221 689 12.34 20250203 888 -12.84 20250221 623 24.24 20240805 0.01 N 054940 500 165 억 712053 N N 0 N 00 N
5 20250228 130609 57 100.00 KOSDAQ 건설 N N N N N 767 -17 5 -2.17 46744285 60906 46.99 784 784 756 1019 549 784 767.48 2.15 0 416 796 789 783 776 770 793 780 166 235 500 540 1 1 33173548 254 -33.35 0.42 12 0.18 -23.00 1836.00 888 20250221 -13.63 623 20240805 23.11 888 -13.63 20250221 689 11.32 20250203 888 -13.63 20250221 623 23.11 20240805 0.01 N 054940 500 165 억 712053 N N 0 N 00 N
6 20250228 120606 57 100.00 KOSDAQ 건설 N N N N N 765 -19 5 -2.42 43534578 56704 43.75 784 784 756 1019 549 784 767.75 2.15 0 201 796 789 783 776 770 793 780 166 235 500 540 1 1 33173548 254 -33.26 0.42 12 0.17 -23.00 1836.00 888 20250221 -13.85 623 20240805 22.79 888 -13.85 20250221 689 11.03 20250203 888 -13.85 20250221 623 22.79 20240805 0.01 N 054940 500 165 억 712053 N N 0 N 00 N
7 20250228 110606 57 100.00 KOSDAQ 건설 N N N N N 769 -15 5 -1.91 35742154 46520 35.89 784 784 756 1019 549 784 768.32 2.15 0 -402 796 789 783 776 770 793 780 166 235 500 540 1 1 33173548 255 -33.43 0.42 12 0.14 -23.00 1836.00 888 20250221 -13.40 623 20240805 23.43 888 -13.40 20250221 689 11.61 20250203 888 -13.40 20250221 623 23.43 20240805 0.01 N 054940 500 165 억 712053 N N 0 N 00 N
8 20250228 100606 57 100.00 KOSDAQ 건설 N N N N N 766 -18 5 -2.30 25401664 32978 25.44 784 784 758 1019 549 784 770.26 2.15 0 -2096 796 789 783 776 770 793 780 166 235 500 540 1 1 33173548 254 -33.30 0.42 12 0.10 -23.00 1836.00 888 20250221 -13.74 623 20240805 22.95 888 -13.74 20250221 689 11.18 20250203 888 -13.74 20250221 623 22.95 20240805 0.01 N 054940 500 165 억 712053 N N 0 N 00 N
9 20250228 090610 57 100.00 KOSDAQ 건설 N N N N N 782 -2 5 -0.26 6466627 8281 6.39 784 784 775 1019 549 784 780.90 2.15 0 -1242 796 789 783 776 770 793 780 166 235 500 540 1 1 33173548 259 -34.00 0.43 12 0.02 -23.00 1836.00 888 20250221 -11.94 623 20240805 25.52 888 -11.94 20250221 689 13.50 20250203 888 -11.94 20250221 623 25.52 20240805 0.01 N 054940 500 165 억 712053 N N 0 N 00 N
10 20250227 160603 57 100.00 KOSDAQ 건설 N N N N N 784 0 3 0.00 101461326 129608 76.47 780 790 777 1019 549 784 782.83 2.16 0 -5704 800 792 776 768 752 796 772 166 235 500 540 1 1 33173548 260 -34.09 0.43 12 0.39 -23.00 1836.00 888 20250221 -11.71 623 20240805 25.84 888 -11.71 20250221 689 13.79 20250203 888 -11.71 20250221 623 25.84 20240805 0.01 N 054940 500 165 억 715813 N N 0 N 00 N
11 20250227 150601 57 100.00 KOSDAQ 건설 N N N N N 784 0 3 0.00 96972338 123875 73.09 780 790 777 1019 549 784 782.82 2.16 0 -4501 800 792 776 768 752 796 772 166 235 500 540 1 1 33173548 260 -34.09 0.43 12 0.37 -23.00 1836.00 888 20250221 -11.71 623 20240805 25.84 888 -11.71 20250221 689 13.79 20250203 888 -11.71 20250221 623 25.84 20240805 0.01 N 054940 500 165 억 715813 N N 0 N 00 N
12 20250227 140603 57 100.00 KOSDAQ 건설 N N N N N 784 0 3 0.00 94902036 121231 71.53 780 790 777 1019 549 784 782.82 2.16 0 -2963 800 792 776 768 752 796 772 166 235 500 540 1 1 33173548 260 -34.09 0.43 12 0.37 -23.00 1836.00 888 20250221 -11.71 623 20240805 25.84 888 -11.71 20250221 689 13.79 20250203 888 -11.71 20250221 623 25.84 20240805 0.01 N 054940 500 165 억 715813 N N 0 N 00 N