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
056730/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
20250228,160610,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,652,-3,5,-0.46,16519371,25266,4.59,655,690,641,851,459,655,653.83,1.25,0,305,824,739,690,605,556,715,581,371,196,500,470,1,1,74111186,483,3.75,0.62,12,0.03,174.00,1056.00,1303,20240605,-49.96,630,20250122,3.49,775,-15.87,20250227,630,3.49,20250122,1303,-49.96,20240605,630,3.49,20250122,0.00,N,056730,500,370 억,,927256,N,N,0,N,00,N
20250228,150613,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,664,9,2,1.37,12471173,19088,3.47,655,690,641,851,459,655,653.35,1.25,0,501,824,739,690,605,556,715,581,371,196,500,470,1,1,74111186,492,3.82,0.63,12,0.03,174.00,1056.00,1303,20240605,-49.04,630,20250122,5.40,775,-14.32,20250227,630,5.40,20250122,1303,-49.04,20240605,630,5.40,20250122,0.00,N,056730,500,370 억,,927256,N,N,0,N,00,N
20250228,140614,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,660,5,2,0.76,10682111,16384,2.98,655,690,641,851,459,655,651.98,1.25,0,501,824,739,690,605,556,715,581,371,196,500,470,1,1,74111186,489,3.79,0.62,12,0.02,174.00,1056.00,1303,20240605,-49.35,630,20250122,4.76,775,-14.84,20250227,630,4.76,20250122,1303,-49.35,20240605,630,4.76,20250122,0.00,N,056730,500,370 억,,927256,N,N,0,N,00,N
20250228,130612,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,659,4,2,0.61,9880526,15171,2.76,655,690,641,851,459,655,651.28,1.25,0,515,824,739,690,605,556,715,581,371,196,500,470,1,1,74111186,488,3.79,0.62,12,0.02,174.00,1056.00,1303,20240605,-49.42,630,20250122,4.60,775,-14.97,20250227,630,4.60,20250122,1303,-49.42,20240605,630,4.60,20250122,0.00,N,056730,500,370 억,,927256,N,N,0,N,00,N
20250228,120609,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,653,-2,5,-0.31,7193372,11038,2.01,655,690,641,851,459,655,651.69,1.25,0,515,824,739,690,605,556,715,581,371,196,500,470,1,1,74111186,484,3.75,0.62,12,0.01,174.00,1056.00,1303,20240605,-49.88,630,20250122,3.65,775,-15.74,20250227,630,3.65,20250122,1303,-49.88,20240605,630,3.65,20250122,0.00,N,056730,500,370 억,,927256,N,N,0,N,00,N
20250228,110609,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,653,-2,5,-0.31,6892778,10576,1.92,655,690,641,851,459,655,651.74,1.25,0,515,824,739,690,605,556,715,581,371,196,500,470,1,1,74111186,484,3.75,0.62,12,0.01,174.00,1056.00,1303,20240605,-49.88,630,20250122,3.65,775,-15.74,20250227,630,3.65,20250122,1303,-49.88,20240605,630,3.65,20250122,0.00,N,056730,500,370 억,,927256,N,N,0,N,00,N
20250228,100609,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,661,6,2,0.92,3235471,4947,0.90,655,690,641,851,459,655,654.03,1.25,0,263,824,739,690,605,556,715,581,371,196,500,470,1,1,74111186,490,3.80,0.63,12,0.01,174.00,1056.00,1303,20240605,-49.27,630,20250122,4.92,775,-14.71,20250227,630,4.92,20250122,1303,-49.27,20240605,630,4.92,20250122,0.00,N,056730,500,370 억,,927256,N,N,0,N,00,N
20250228,090612,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,670,15,2,2.29,1579416,2437,0.44,655,670,641,851,459,655,648.10,1.25,0,-34,824,739,690,605,556,715,581,371,196,500,470,1,1,74111186,497,3.85,0.63,12,0.00,174.00,1056.00,1303,20240605,-48.58,630,20250122,6.35,775,-13.55,20250227,630,6.35,20250122,1303,-48.58,20240605,630,6.35,20250122,0.00,N,056730,500,370 억,,927256,N,N,0,N,00,N
20250227,160606,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,655,-11,5,-1.65,393332680,550288,2251.40,666,775,641,865,467,666,714.86,1.29,0,-32310,675,670,662,657,649,673,660,371,199,500,470,1,1,74111186,485,3.76,0.62,12,0.74,174.00,1056.00,1303,20240605,-49.73,630,20250122,3.97,775,-15.48,20250227,630,3.97,20250122,1303,-49.73,20240605,630,3.97,20250122,0.00,N,056730,500,370 억,,959566,N,N,0,N,00,N
20250227,150604,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,670,4,2,0.60,387690785,541725,2216.37,666,775,641,865,467,666,715.66,1.29,0,-31676,675,670,662,657,649,673,660,371,199,500,470,1,1,74111186,497,3.85,0.63,12,0.73,174.00,1056.00,1303,20240605,-48.58,630,20250122,6.35,775,-13.55,20250227,630,6.35,20250122,1303,-48.58,20240605,630,6.35,20250122,0.00,N,056730,500,370 억,,959566,N,N,0,N,00,N
20250227,140606,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,663,-3,5,-0.45,372803421,519233,2124.35,666,775,641,865,467,666,717.99,1.29,0,-28780,675,670,662,657,649,673,660,371,199,500,470,1,1,74111186,491,3.81,0.63,12,0.70,174.00,1056.00,1303,20240605,-49.12,630,20250122,5.24,775,-14.45,20250227,630,5.24,20250122,1303,-49.12,20240605,630,5.24,20250122,0.00,N,056730,500,370 억,,959566,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 160610 57 100.00 KOSDAQ 건설 N N N N N 652 -3 5 -0.46 16519371 25266 4.59 655 690 641 851 459 655 653.83 1.25 0 305 824 739 690 605 556 715 581 371 196 500 470 1 1 74111186 483 3.75 0.62 12 0.03 174.00 1056.00 1303 20240605 -49.96 630 20250122 3.49 775 -15.87 20250227 630 3.49 20250122 1303 -49.96 20240605 630 3.49 20250122 0.00 N 056730 500 370 억 927256 N N 0 N 00 N
3 20250228 150613 57 100.00 KOSDAQ 건설 N N N N N 664 9 2 1.37 12471173 19088 3.47 655 690 641 851 459 655 653.35 1.25 0 501 824 739 690 605 556 715 581 371 196 500 470 1 1 74111186 492 3.82 0.63 12 0.03 174.00 1056.00 1303 20240605 -49.04 630 20250122 5.40 775 -14.32 20250227 630 5.40 20250122 1303 -49.04 20240605 630 5.40 20250122 0.00 N 056730 500 370 억 927256 N N 0 N 00 N
4 20250228 140614 57 100.00 KOSDAQ 건설 N N N N N 660 5 2 0.76 10682111 16384 2.98 655 690 641 851 459 655 651.98 1.25 0 501 824 739 690 605 556 715 581 371 196 500 470 1 1 74111186 489 3.79 0.62 12 0.02 174.00 1056.00 1303 20240605 -49.35 630 20250122 4.76 775 -14.84 20250227 630 4.76 20250122 1303 -49.35 20240605 630 4.76 20250122 0.00 N 056730 500 370 억 927256 N N 0 N 00 N
5 20250228 130612 57 100.00 KOSDAQ 건설 N N N N N 659 4 2 0.61 9880526 15171 2.76 655 690 641 851 459 655 651.28 1.25 0 515 824 739 690 605 556 715 581 371 196 500 470 1 1 74111186 488 3.79 0.62 12 0.02 174.00 1056.00 1303 20240605 -49.42 630 20250122 4.60 775 -14.97 20250227 630 4.60 20250122 1303 -49.42 20240605 630 4.60 20250122 0.00 N 056730 500 370 억 927256 N N 0 N 00 N
6 20250228 120609 57 100.00 KOSDAQ 건설 N N N N N 653 -2 5 -0.31 7193372 11038 2.01 655 690 641 851 459 655 651.69 1.25 0 515 824 739 690 605 556 715 581 371 196 500 470 1 1 74111186 484 3.75 0.62 12 0.01 174.00 1056.00 1303 20240605 -49.88 630 20250122 3.65 775 -15.74 20250227 630 3.65 20250122 1303 -49.88 20240605 630 3.65 20250122 0.00 N 056730 500 370 억 927256 N N 0 N 00 N
7 20250228 110609 57 100.00 KOSDAQ 건설 N N N N N 653 -2 5 -0.31 6892778 10576 1.92 655 690 641 851 459 655 651.74 1.25 0 515 824 739 690 605 556 715 581 371 196 500 470 1 1 74111186 484 3.75 0.62 12 0.01 174.00 1056.00 1303 20240605 -49.88 630 20250122 3.65 775 -15.74 20250227 630 3.65 20250122 1303 -49.88 20240605 630 3.65 20250122 0.00 N 056730 500 370 억 927256 N N 0 N 00 N
8 20250228 100609 57 100.00 KOSDAQ 건설 N N N N N 661 6 2 0.92 3235471 4947 0.90 655 690 641 851 459 655 654.03 1.25 0 263 824 739 690 605 556 715 581 371 196 500 470 1 1 74111186 490 3.80 0.63 12 0.01 174.00 1056.00 1303 20240605 -49.27 630 20250122 4.92 775 -14.71 20250227 630 4.92 20250122 1303 -49.27 20240605 630 4.92 20250122 0.00 N 056730 500 370 억 927256 N N 0 N 00 N
9 20250228 090612 57 100.00 KOSDAQ 건설 N N N N N 670 15 2 2.29 1579416 2437 0.44 655 670 641 851 459 655 648.10 1.25 0 -34 824 739 690 605 556 715 581 371 196 500 470 1 1 74111186 497 3.85 0.63 12 0.00 174.00 1056.00 1303 20240605 -48.58 630 20250122 6.35 775 -13.55 20250227 630 6.35 20250122 1303 -48.58 20240605 630 6.35 20250122 0.00 N 056730 500 370 억 927256 N N 0 N 00 N
10 20250227 160606 57 100.00 KOSDAQ 건설 N N N N N 655 -11 5 -1.65 393332680 550288 2251.40 666 775 641 865 467 666 714.86 1.29 0 -32310 675 670 662 657 649 673 660 371 199 500 470 1 1 74111186 485 3.76 0.62 12 0.74 174.00 1056.00 1303 20240605 -49.73 630 20250122 3.97 775 -15.48 20250227 630 3.97 20250122 1303 -49.73 20240605 630 3.97 20250122 0.00 N 056730 500 370 억 959566 N N 0 N 00 N
11 20250227 150604 57 100.00 KOSDAQ 건설 N N N N N 670 4 2 0.60 387690785 541725 2216.37 666 775 641 865 467 666 715.66 1.29 0 -31676 675 670 662 657 649 673 660 371 199 500 470 1 1 74111186 497 3.85 0.63 12 0.73 174.00 1056.00 1303 20240605 -48.58 630 20250122 6.35 775 -13.55 20250227 630 6.35 20250122 1303 -48.58 20240605 630 6.35 20250122 0.00 N 056730 500 370 억 959566 N N 0 N 00 N
12 20250227 140606 57 100.00 KOSDAQ 건설 N N N N N 663 -3 5 -0.45 372803421 519233 2124.35 666 775 641 865 467 666 717.99 1.29 0 -28780 675 670 662 657 649 673 660 371 199 500 470 1 1 74111186 491 3.81 0.63 12 0.70 174.00 1056.00 1303 20240605 -49.12 630 20250122 5.24 775 -14.45 20250227 630 5.24 20250122 1303 -49.12 20240605 630 5.24 20250122 0.00 N 056730 500 370 억 959566 N N 0 N 00 N