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
282720/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
20250228,161151,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9500,-240,5,-2.46,409251250,42929,30.05,9650,9850,9410,12660,6820,9740,9532.64,0.99,0,-10234,10546,10142,9926,9522,9306,10035,9415,61,2920,500,6030,10,1,12119500,1151,5.63,1.06,12,0.35,1687.00,8943.00,18300,20240527,-48.09,7940,20241209,19.65,10500,-9.52,20250117,8880,6.98,20250203,18300,-48.09,20240527,7940,19.65,20241209,2.29,N,282720,500,60 억,,119498,N,N,0,N,00,N
20250228,151157,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9500,-240,5,-2.46,386260030,40508,28.35,9650,9850,9410,12660,6820,9740,9534.68,0.99,0,-9472,10546,10142,9926,9522,9306,10035,9415,61,2920,500,6030,10,1,12119500,1151,5.63,1.06,12,0.33,1687.00,8943.00,18300,20240527,-48.09,7940,20241209,19.65,10500,-9.52,20250117,8880,6.98,20250203,18300,-48.09,20240527,7940,19.65,20241209,2.29,N,282720,500,60 억,,119498,N,N,0,N,00,N
20250228,141157,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9520,-220,5,-2.26,279676670,29265,20.48,9650,9850,9450,12660,6820,9740,9555.80,0.99,0,-6218,10546,10142,9926,9522,9306,10035,9415,61,2920,500,6030,10,1,12119500,1154,5.64,1.06,12,0.24,1687.00,8943.00,18300,20240527,-47.98,7940,20241209,19.90,10500,-9.33,20250117,8880,7.21,20250203,18300,-47.98,20240527,7940,19.90,20241209,2.29,N,282720,500,60 억,,119498,N,N,0,N,00,N
20250228,131151,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9490,-250,5,-2.57,265817920,27806,19.46,9650,9850,9450,12660,6820,9740,9558.81,0.99,0,-5950,10546,10142,9926,9522,9306,10035,9415,61,2920,500,6030,10,1,12119500,1150,5.63,1.06,12,0.23,1687.00,8943.00,18300,20240527,-48.14,7940,20241209,19.52,10500,-9.62,20250117,8880,6.87,20250203,18300,-48.14,20240527,7940,19.52,20241209,2.29,N,282720,500,60 억,,119498,N,N,0,N,00,N
20250228,121146,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9500,-240,5,-2.46,254495120,26610,18.63,9650,9850,9450,12660,6820,9740,9562.95,0.99,0,-5730,10546,10142,9926,9522,9306,10035,9415,61,2920,500,6030,10,1,12119500,1151,5.63,1.06,12,0.22,1687.00,8943.00,18300,20240527,-48.09,7940,20241209,19.65,10500,-9.52,20250117,8880,6.98,20250203,18300,-48.09,20240527,7940,19.65,20241209,2.29,N,282720,500,60 억,,119498,N,N,0,N,00,N
20250228,111149,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9480,-260,5,-2.67,175167550,18229,12.76,9650,9850,9480,12660,6820,9740,9608.25,0.99,0,-3152,10546,10142,9926,9522,9306,10035,9415,61,2920,500,6030,10,1,12119500,1149,5.62,1.06,12,0.15,1687.00,8943.00,18300,20240527,-48.20,7940,20241209,19.40,10500,-9.71,20250117,8880,6.76,20250203,18300,-48.20,20240527,7940,19.40,20241209,2.29,N,282720,500,60 억,,119498,N,N,0,N,00,N
20250228,101148,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9510,-230,5,-2.36,129890970,13469,9.43,9650,9850,9510,12660,6820,9740,9642.67,0.99,0,-1805,10546,10142,9926,9522,9306,10035,9415,61,2920,500,6030,10,1,12119500,1153,5.64,1.06,12,0.11,1687.00,8943.00,18300,20240527,-48.03,7940,20241209,19.77,10500,-9.43,20250117,8880,7.09,20250203,18300,-48.03,20240527,7940,19.77,20241209,2.29,N,282720,500,60 억,,119498,N,N,0,N,00,N
20250228,091152,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9730,-10,5,-0.10,53882820,5548,3.88,9650,9850,9550,12660,6820,9740,9711.38,0.99,0,575,10546,10142,9926,9522,9306,10035,9415,61,2920,500,6030,10,1,12119500,1179,5.77,1.09,12,0.05,1687.00,8943.00,18300,20240527,-46.83,7940,20241209,22.54,10500,-7.33,20250117,8880,9.57,20250203,18300,-46.83,20240527,7940,22.54,20241209,2.29,N,282720,500,60 억,,119498,N,N,0,N,00,N
20250227,161138,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9740,-190,5,-1.91,1428478850,142720,347.52,9940,10330,9710,12900,6960,9930,10009.15,1.20,0,-25321,10150,10040,9820,9710,9490,10095,9765,61,2970,500,6150,10,1,12119500,1180,5.77,1.09,12,1.18,1687.00,8943.00,18300,20240527,-46.78,7940,20241209,22.67,10500,-7.24,20250117,8880,9.68,20250203,18300,-46.78,20240527,7940,22.67,20241209,2.30,N,282720,500,60 억,,145206,N,N,0,N,00,N
20250227,151140,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9820,-110,5,-1.11,1414961380,141333,344.14,9940,10330,9710,12900,6960,9930,10011.54,1.20,0,-24550,10150,10040,9820,9710,9490,10095,9765,61,2970,500,6150,10,1,12119500,1190,5.82,1.10,12,1.17,1687.00,8943.00,18300,20240527,-46.34,7940,20241209,23.68,10500,-6.48,20250117,8880,10.59,20250203,18300,-46.34,20240527,7940,23.68,20241209,2.30,N,282720,500,60 억,,145206,N,N,0,N,00,N
20250227,141141,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9760,-170,5,-1.71,1311307380,130726,318.32,9940,10330,9760,12900,6960,9930,10030.96,1.20,0,-24144,10150,10040,9820,9710,9490,10095,9765,61,2970,500,6150,10,1,12119500,1183,5.79,1.09,12,1.08,1687.00,8943.00,18300,20240527,-46.67,7940,20241209,22.92,10500,-7.05,20250117,8880,9.91,20250203,18300,-46.67,20240527,7940,22.92,20241209,2.30,N,282720,500,60 억,,145206,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 161151 57 100.00 KOSDAQ 건설 N N N N N 9500 -240 5 -2.46 409251250 42929 30.05 9650 9850 9410 12660 6820 9740 9532.64 0.99 0 -10234 10546 10142 9926 9522 9306 10035 9415 61 2920 500 6030 10 1 12119500 1151 5.63 1.06 12 0.35 1687.00 8943.00 18300 20240527 -48.09 7940 20241209 19.65 10500 -9.52 20250117 8880 6.98 20250203 18300 -48.09 20240527 7940 19.65 20241209 2.29 N 282720 500 60 억 119498 N N 0 N 00 N
3 20250228 151157 57 100.00 KOSDAQ 건설 N N N N N 9500 -240 5 -2.46 386260030 40508 28.35 9650 9850 9410 12660 6820 9740 9534.68 0.99 0 -9472 10546 10142 9926 9522 9306 10035 9415 61 2920 500 6030 10 1 12119500 1151 5.63 1.06 12 0.33 1687.00 8943.00 18300 20240527 -48.09 7940 20241209 19.65 10500 -9.52 20250117 8880 6.98 20250203 18300 -48.09 20240527 7940 19.65 20241209 2.29 N 282720 500 60 억 119498 N N 0 N 00 N
4 20250228 141157 57 100.00 KOSDAQ 건설 N N N N N 9520 -220 5 -2.26 279676670 29265 20.48 9650 9850 9450 12660 6820 9740 9555.80 0.99 0 -6218 10546 10142 9926 9522 9306 10035 9415 61 2920 500 6030 10 1 12119500 1154 5.64 1.06 12 0.24 1687.00 8943.00 18300 20240527 -47.98 7940 20241209 19.90 10500 -9.33 20250117 8880 7.21 20250203 18300 -47.98 20240527 7940 19.90 20241209 2.29 N 282720 500 60 억 119498 N N 0 N 00 N
5 20250228 131151 57 100.00 KOSDAQ 건설 N N N N N 9490 -250 5 -2.57 265817920 27806 19.46 9650 9850 9450 12660 6820 9740 9558.81 0.99 0 -5950 10546 10142 9926 9522 9306 10035 9415 61 2920 500 6030 10 1 12119500 1150 5.63 1.06 12 0.23 1687.00 8943.00 18300 20240527 -48.14 7940 20241209 19.52 10500 -9.62 20250117 8880 6.87 20250203 18300 -48.14 20240527 7940 19.52 20241209 2.29 N 282720 500 60 억 119498 N N 0 N 00 N
6 20250228 121146 57 100.00 KOSDAQ 건설 N N N N N 9500 -240 5 -2.46 254495120 26610 18.63 9650 9850 9450 12660 6820 9740 9562.95 0.99 0 -5730 10546 10142 9926 9522 9306 10035 9415 61 2920 500 6030 10 1 12119500 1151 5.63 1.06 12 0.22 1687.00 8943.00 18300 20240527 -48.09 7940 20241209 19.65 10500 -9.52 20250117 8880 6.98 20250203 18300 -48.09 20240527 7940 19.65 20241209 2.29 N 282720 500 60 억 119498 N N 0 N 00 N
7 20250228 111149 57 100.00 KOSDAQ 건설 N N N N N 9480 -260 5 -2.67 175167550 18229 12.76 9650 9850 9480 12660 6820 9740 9608.25 0.99 0 -3152 10546 10142 9926 9522 9306 10035 9415 61 2920 500 6030 10 1 12119500 1149 5.62 1.06 12 0.15 1687.00 8943.00 18300 20240527 -48.20 7940 20241209 19.40 10500 -9.71 20250117 8880 6.76 20250203 18300 -48.20 20240527 7940 19.40 20241209 2.29 N 282720 500 60 억 119498 N N 0 N 00 N
8 20250228 101148 57 100.00 KOSDAQ 건설 N N N N N 9510 -230 5 -2.36 129890970 13469 9.43 9650 9850 9510 12660 6820 9740 9642.67 0.99 0 -1805 10546 10142 9926 9522 9306 10035 9415 61 2920 500 6030 10 1 12119500 1153 5.64 1.06 12 0.11 1687.00 8943.00 18300 20240527 -48.03 7940 20241209 19.77 10500 -9.43 20250117 8880 7.09 20250203 18300 -48.03 20240527 7940 19.77 20241209 2.29 N 282720 500 60 억 119498 N N 0 N 00 N
9 20250228 091152 57 100.00 KOSDAQ 건설 N N N N N 9730 -10 5 -0.10 53882820 5548 3.88 9650 9850 9550 12660 6820 9740 9711.38 0.99 0 575 10546 10142 9926 9522 9306 10035 9415 61 2920 500 6030 10 1 12119500 1179 5.77 1.09 12 0.05 1687.00 8943.00 18300 20240527 -46.83 7940 20241209 22.54 10500 -7.33 20250117 8880 9.57 20250203 18300 -46.83 20240527 7940 22.54 20241209 2.29 N 282720 500 60 억 119498 N N 0 N 00 N
10 20250227 161138 57 100.00 KOSDAQ 건설 N N N N N 9740 -190 5 -1.91 1428478850 142720 347.52 9940 10330 9710 12900 6960 9930 10009.15 1.20 0 -25321 10150 10040 9820 9710 9490 10095 9765 61 2970 500 6150 10 1 12119500 1180 5.77 1.09 12 1.18 1687.00 8943.00 18300 20240527 -46.78 7940 20241209 22.67 10500 -7.24 20250117 8880 9.68 20250203 18300 -46.78 20240527 7940 22.67 20241209 2.30 N 282720 500 60 억 145206 N N 0 N 00 N
11 20250227 151140 57 100.00 KOSDAQ 건설 N N N N N 9820 -110 5 -1.11 1414961380 141333 344.14 9940 10330 9710 12900 6960 9930 10011.54 1.20 0 -24550 10150 10040 9820 9710 9490 10095 9765 61 2970 500 6150 10 1 12119500 1190 5.82 1.10 12 1.17 1687.00 8943.00 18300 20240527 -46.34 7940 20241209 23.68 10500 -6.48 20250117 8880 10.59 20250203 18300 -46.34 20240527 7940 23.68 20241209 2.30 N 282720 500 60 억 145206 N N 0 N 00 N
12 20250227 141141 57 100.00 KOSDAQ 건설 N N N N N 9760 -170 5 -1.71 1311307380 130726 318.32 9940 10330 9760 12900 6960 9930 10030.96 1.20 0 -24144 10150 10040 9820 9710 9490 10095 9765 61 2970 500 6150 10 1 12119500 1183 5.79 1.09 12 1.08 1687.00 8943.00 18300 20240527 -46.67 7940 20241209 22.92 10500 -7.05 20250117 8880 9.91 20250203 18300 -46.67 20240527 7940 22.92 20241209 2.30 N 282720 500 60 억 145206 N N 0 N 00 N