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
389260/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
20250228,161332,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13350,280,2,2.14,1851637340,140995,59.26,13010,13460,12790,16990,9150,13070,13132.53,0.77,0,3412,13963,13516,12803,12356,11643,13740,12580,17,3920,100,8620,10,1,17050000,2276,37.08,1.88,12,0.83,360.00,7094.00,21400,20240527,-37.62,9710,20241113,37.49,13460,-0.82,20250228,11000,21.36,20250203,21400,-37.62,20240527,9710,37.49,20241113,1.15,N,389260,100,17 억,,130512,N,N,216,N,00,N
20250228,151338,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13270,200,2,1.53,1757472250,133914,56.29,13010,13460,12790,16990,9150,13070,13123.89,0.77,0,3481,13963,13516,12803,12356,11643,13740,12580,17,3920,100,8620,10,1,17050000,2263,36.86,1.87,12,0.79,360.00,7094.00,21400,20240527,-37.99,9710,20241113,36.66,13460,-1.41,20250228,11000,20.64,20250203,21400,-37.99,20240527,9710,36.66,20241113,1.15,N,389260,100,17 억,,130512,N,N,0,N,00,N
20250228,141338,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13310,240,2,1.84,1348925410,103310,43.42,13010,13350,12790,16990,9150,13070,13057.06,0.77,0,6247,13963,13516,12803,12356,11643,13740,12580,17,3920,100,8620,10,1,17050000,2269,36.97,1.88,12,0.61,360.00,7094.00,21400,20240527,-37.80,9710,20241113,37.08,13350,-0.30,20250228,11000,21.00,20250203,21400,-37.80,20240527,9710,37.08,20241113,1.15,N,389260,100,17 억,,130512,N,N,0,N,00,N
20250228,131330,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13050,-20,5,-0.15,1119867810,85980,36.14,13010,13290,12790,16990,9150,13070,13024.74,0.77,0,4484,13963,13516,12803,12356,11643,13740,12580,17,3920,100,8620,10,1,17050000,2225,36.25,1.84,12,0.50,360.00,7094.00,21400,20240527,-39.02,9710,20241113,34.40,13290,-1.81,20250228,11000,18.64,20250203,21400,-39.02,20240527,9710,34.40,20241113,1.15,N,389260,100,17 억,,130512,N,N,0,N,00,N
20250228,121324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13130,60,2,0.46,1039127480,79791,33.54,13010,13290,12790,16990,9150,13070,13023.11,0.77,0,3846,13963,13516,12803,12356,11643,13740,12580,17,3920,100,8620,10,1,17050000,2239,36.47,1.85,12,0.47,360.00,7094.00,21400,20240527,-38.64,9710,20241113,35.22,13290,-1.20,20250228,11000,19.36,20250203,21400,-38.64,20240527,9710,35.22,20241113,1.15,N,389260,100,17 억,,130512,N,N,0,N,00,N
20250228,111329,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13020,-50,5,-0.38,948684350,72904,30.64,13010,13290,12790,16990,9150,13070,13012.78,0.77,0,4317,13963,13516,12803,12356,11643,13740,12580,17,3920,100,8620,10,1,17050000,2220,36.17,1.84,12,0.43,360.00,7094.00,21400,20240527,-39.16,9710,20241113,34.09,13290,-2.03,20250228,11000,18.36,20250203,21400,-39.16,20240527,9710,34.09,20241113,1.15,N,389260,100,17 억,,130512,N,N,0,N,00,N
20250228,101328,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13160,90,2,0.69,595333680,45937,19.31,13010,13160,12790,16990,9150,13070,12959.75,0.77,0,-1770,13963,13516,12803,12356,11643,13740,12580,17,3920,100,8620,10,1,17050000,2244,36.56,1.86,12,0.27,360.00,7094.00,21400,20240527,-38.50,9710,20241113,35.53,13250,-0.68,20250227,11000,19.64,20250203,21400,-38.50,20240527,9710,35.53,20241113,1.15,N,389260,100,17 억,,130512,N,N,0,N,00,N
20250228,091333,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12830,-240,5,-1.84,268868140,20705,8.70,13010,13150,12790,16990,9150,13070,12985.61,0.77,0,-6997,13963,13516,12803,12356,11643,13740,12580,17,3920,100,8620,10,1,17050000,2188,35.64,1.81,12,0.12,360.00,7094.00,21400,20240527,-40.05,9710,20241113,32.13,13250,-3.17,20250227,11000,16.64,20250203,21400,-40.05,20240527,9710,32.13,20241113,1.15,N,389260,100,17 억,,130512,N,N,0,N,00,N
20250227,161315,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13070,900,2,7.40,3057663460,237051,1446.67,12170,13250,12090,15820,8520,12170,12900.71,0.63,0,31906,12423,12296,12053,11926,11683,12360,11990,17,3650,100,8030,10,1,17050000,2228,36.31,1.84,12,1.39,360.00,7094.00,21400,20240527,-38.93,9710,20241113,34.60,13250,-1.36,20250227,11000,18.82,20250203,21400,-38.93,20240527,9710,34.60,20241113,1.17,N,389260,100,17 억,,106855,N,N,0,N,00,N
20250227,151317,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13000,830,2,6.82,2947752420,228620,1395.22,12170,13250,12090,15820,8520,12170,12896.22,0.63,0,31786,12423,12296,12053,11926,11683,12360,11990,17,3650,100,8030,10,1,17050000,2217,36.11,1.83,12,1.34,360.00,7094.00,21400,20240527,-39.25,9710,20241113,33.88,13250,-1.89,20250227,11000,18.18,20250203,21400,-39.25,20240527,9710,33.88,20241113,1.17,N,389260,100,17 억,,106855,N,N,0,N,00,N
20250227,141319,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13140,970,2,7.97,2722587000,211431,1290.31,12170,13250,12090,15820,8520,12170,12879.64,0.63,0,28054,12423,12296,12053,11926,11683,12360,11990,17,3650,100,8030,10,1,17050000,2240,36.50,1.85,12,1.24,360.00,7094.00,21400,20240527,-38.60,9710,20241113,35.32,13250,-0.83,20250227,11000,19.45,20250203,21400,-38.60,20240527,9710,35.32,20241113,1.17,N,389260,100,17 억,,106855,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 161332 57 100.00 KOSDAQ 건설 N N N N N 13350 280 2 2.14 1851637340 140995 59.26 13010 13460 12790 16990 9150 13070 13132.53 0.77 0 3412 13963 13516 12803 12356 11643 13740 12580 17 3920 100 8620 10 1 17050000 2276 37.08 1.88 12 0.83 360.00 7094.00 21400 20240527 -37.62 9710 20241113 37.49 13460 -0.82 20250228 11000 21.36 20250203 21400 -37.62 20240527 9710 37.49 20241113 1.15 N 389260 100 17 억 130512 N N 216 N 00 N
3 20250228 151338 57 100.00 KOSDAQ 건설 N N N N N 13270 200 2 1.53 1757472250 133914 56.29 13010 13460 12790 16990 9150 13070 13123.89 0.77 0 3481 13963 13516 12803 12356 11643 13740 12580 17 3920 100 8620 10 1 17050000 2263 36.86 1.87 12 0.79 360.00 7094.00 21400 20240527 -37.99 9710 20241113 36.66 13460 -1.41 20250228 11000 20.64 20250203 21400 -37.99 20240527 9710 36.66 20241113 1.15 N 389260 100 17 억 130512 N N 0 N 00 N
4 20250228 141338 57 100.00 KOSDAQ 건설 N N N N N 13310 240 2 1.84 1348925410 103310 43.42 13010 13350 12790 16990 9150 13070 13057.06 0.77 0 6247 13963 13516 12803 12356 11643 13740 12580 17 3920 100 8620 10 1 17050000 2269 36.97 1.88 12 0.61 360.00 7094.00 21400 20240527 -37.80 9710 20241113 37.08 13350 -0.30 20250228 11000 21.00 20250203 21400 -37.80 20240527 9710 37.08 20241113 1.15 N 389260 100 17 억 130512 N N 0 N 00 N
5 20250228 131330 57 100.00 KOSDAQ 건설 N N N N N 13050 -20 5 -0.15 1119867810 85980 36.14 13010 13290 12790 16990 9150 13070 13024.74 0.77 0 4484 13963 13516 12803 12356 11643 13740 12580 17 3920 100 8620 10 1 17050000 2225 36.25 1.84 12 0.50 360.00 7094.00 21400 20240527 -39.02 9710 20241113 34.40 13290 -1.81 20250228 11000 18.64 20250203 21400 -39.02 20240527 9710 34.40 20241113 1.15 N 389260 100 17 억 130512 N N 0 N 00 N
6 20250228 121324 57 100.00 KOSDAQ 건설 N N N N N 13130 60 2 0.46 1039127480 79791 33.54 13010 13290 12790 16990 9150 13070 13023.11 0.77 0 3846 13963 13516 12803 12356 11643 13740 12580 17 3920 100 8620 10 1 17050000 2239 36.47 1.85 12 0.47 360.00 7094.00 21400 20240527 -38.64 9710 20241113 35.22 13290 -1.20 20250228 11000 19.36 20250203 21400 -38.64 20240527 9710 35.22 20241113 1.15 N 389260 100 17 억 130512 N N 0 N 00 N
7 20250228 111329 57 100.00 KOSDAQ 건설 N N N N N 13020 -50 5 -0.38 948684350 72904 30.64 13010 13290 12790 16990 9150 13070 13012.78 0.77 0 4317 13963 13516 12803 12356 11643 13740 12580 17 3920 100 8620 10 1 17050000 2220 36.17 1.84 12 0.43 360.00 7094.00 21400 20240527 -39.16 9710 20241113 34.09 13290 -2.03 20250228 11000 18.36 20250203 21400 -39.16 20240527 9710 34.09 20241113 1.15 N 389260 100 17 억 130512 N N 0 N 00 N
8 20250228 101328 57 100.00 KOSDAQ 건설 N N N N N 13160 90 2 0.69 595333680 45937 19.31 13010 13160 12790 16990 9150 13070 12959.75 0.77 0 -1770 13963 13516 12803 12356 11643 13740 12580 17 3920 100 8620 10 1 17050000 2244 36.56 1.86 12 0.27 360.00 7094.00 21400 20240527 -38.50 9710 20241113 35.53 13250 -0.68 20250227 11000 19.64 20250203 21400 -38.50 20240527 9710 35.53 20241113 1.15 N 389260 100 17 억 130512 N N 0 N 00 N
9 20250228 091333 57 100.00 KOSDAQ 건설 N N N N N 12830 -240 5 -1.84 268868140 20705 8.70 13010 13150 12790 16990 9150 13070 12985.61 0.77 0 -6997 13963 13516 12803 12356 11643 13740 12580 17 3920 100 8620 10 1 17050000 2188 35.64 1.81 12 0.12 360.00 7094.00 21400 20240527 -40.05 9710 20241113 32.13 13250 -3.17 20250227 11000 16.64 20250203 21400 -40.05 20240527 9710 32.13 20241113 1.15 N 389260 100 17 억 130512 N N 0 N 00 N
10 20250227 161315 57 100.00 KOSDAQ 건설 N N N N N 13070 900 2 7.40 3057663460 237051 1446.67 12170 13250 12090 15820 8520 12170 12900.71 0.63 0 31906 12423 12296 12053 11926 11683 12360 11990 17 3650 100 8030 10 1 17050000 2228 36.31 1.84 12 1.39 360.00 7094.00 21400 20240527 -38.93 9710 20241113 34.60 13250 -1.36 20250227 11000 18.82 20250203 21400 -38.93 20240527 9710 34.60 20241113 1.17 N 389260 100 17 억 106855 N N 0 N 00 N
11 20250227 151317 57 100.00 KOSDAQ 건설 N N N N N 13000 830 2 6.82 2947752420 228620 1395.22 12170 13250 12090 15820 8520 12170 12896.22 0.63 0 31786 12423 12296 12053 11926 11683 12360 11990 17 3650 100 8030 10 1 17050000 2217 36.11 1.83 12 1.34 360.00 7094.00 21400 20240527 -39.25 9710 20241113 33.88 13250 -1.89 20250227 11000 18.18 20250203 21400 -39.25 20240527 9710 33.88 20241113 1.17 N 389260 100 17 억 106855 N N 0 N 00 N
12 20250227 141319 57 100.00 KOSDAQ 건설 N N N N N 13140 970 2 7.97 2722587000 211431 1290.31 12170 13250 12090 15820 8520 12170 12879.64 0.63 0 28054 12423 12296 12053 11926 11683 12360 11990 17 3650 100 8030 10 1 17050000 2240 36.50 1.85 12 1.24 360.00 7094.00 21400 20240527 -38.60 9710 20241113 35.32 13250 -0.83 20250227 11000 19.45 20250203 21400 -38.60 20240527 9710 35.32 20241113 1.17 N 389260 100 17 억 106855 N N 0 N 00 N