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
003070/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
20250228,160144,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9000,-10,5,-0.11,423822700,47254,213.06,8970,9130,8890,11710,6310,9010,8969.03,0.56,0,-15642,9290,9150,9060,8920,8830,9105,8875,947,2700,5000,5760,10,1,18932713,1704,642.86,0.32,12,0.25,14.00,28473.00,16110,20240621,-44.13,7920,20241209,13.64,9630,-6.54,20250214,8670,3.81,20250102,16110,-44.13,20240621,7920,13.64,20241209,0.21,N,003070,5000,946 억,,105240,N,N,0,N,00,N
20250228,150144,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9000,-10,5,-0.11,387443790,43207,194.81,8970,9130,8890,11710,6310,9010,8967.15,0.56,0,-12698,9290,9150,9060,8920,8830,9105,8875,947,2700,5000,5760,10,1,18932713,1704,642.86,0.32,12,0.23,14.00,28473.00,16110,20240621,-44.13,7920,20241209,13.64,9630,-6.54,20250214,8670,3.81,20250102,16110,-44.13,20240621,7920,13.64,20241209,0.21,N,003070,5000,946 억,,105240,N,N,0,N,00,N
20250228,140144,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9070,60,2,0.67,355613370,39660,178.82,8970,9130,8890,11710,6310,9010,8966.55,0.56,0,-10857,9290,9150,9060,8920,8830,9105,8875,947,2700,5000,5760,10,1,18932713,1717,647.86,0.32,12,0.21,14.00,28473.00,16110,20240621,-43.70,7920,20241209,14.52,9630,-5.82,20250214,8670,4.61,20250102,16110,-43.70,20240621,7920,14.52,20241209,0.21,N,003070,5000,946 억,,105240,N,N,0,N,00,N
20250228,130145,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8920,-90,5,-1.00,245707690,27541,124.18,8970,9070,8890,11710,6310,9010,8921.52,0.56,0,-9367,9290,9150,9060,8920,8830,9105,8875,947,2700,5000,5760,10,1,18932713,1689,637.14,0.31,12,0.15,14.00,28473.00,16110,20240621,-44.63,7920,20241209,12.63,9630,-7.37,20250214,8670,2.88,20250102,16110,-44.63,20240621,7920,12.63,20241209,0.21,N,003070,5000,946 억,,105240,N,N,0,N,00,N
20250228,120143,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8930,-80,5,-0.89,142132580,15909,71.73,8970,9070,8890,11710,6310,9010,8934.10,0.56,0,-6493,9290,9150,9060,8920,8830,9105,8875,947,2700,5000,5760,10,1,18932713,1691,637.86,0.31,12,0.08,14.00,28473.00,16110,20240621,-44.57,7920,20241209,12.75,9630,-7.27,20250214,8670,3.00,20250102,16110,-44.57,20240621,7920,12.75,20241209,0.21,N,003070,5000,946 억,,105240,N,N,0,N,00,N
20250228,110144,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8940,-70,5,-0.78,127298580,14246,64.23,8970,9070,8890,11710,6310,9010,8935.74,0.56,0,-5879,9290,9150,9060,8920,8830,9105,8875,947,2700,5000,5760,10,1,18932713,1693,638.57,0.31,12,0.08,14.00,28473.00,16110,20240621,-44.51,7920,20241209,12.88,9630,-7.17,20250214,8670,3.11,20250102,16110,-44.51,20240621,7920,12.88,20241209,0.21,N,003070,5000,946 억,,105240,N,N,0,N,00,N
20250228,100144,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8920,-90,5,-1.00,74979560,8377,37.77,8970,9070,8900,11710,6310,9010,8950.65,0.56,0,-4382,9290,9150,9060,8920,8830,9105,8875,947,2700,5000,5760,10,1,18932713,1689,637.14,0.31,12,0.04,14.00,28473.00,16110,20240621,-44.63,7920,20241209,12.63,9630,-7.37,20250214,8670,2.88,20250102,16110,-44.63,20240621,7920,12.63,20241209,0.21,N,003070,5000,946 억,,105240,N,N,0,N,00,N
20250228,090145,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8980,-30,5,-0.33,439760,49,0.22,8970,8980,8970,11710,6310,9010,8974.69,0.56,0,1,9290,9150,9060,8920,8830,9105,8875,947,2700,5000,5760,10,1,18932713,1700,641.43,0.32,12,0.00,14.00,28473.00,16110,20240621,-44.26,7920,20241209,13.38,9630,-6.75,20250214,8670,3.58,20250102,16110,-44.26,20240621,7920,13.38,20241209,0.21,N,003070,5000,946 억,,105240,N,N,0,N,00,N
20250227,160143,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9010,-130,5,-1.42,199859140,22129,77.16,9030,9200,8970,11880,6400,9140,9031.57,0.59,0,-6509,9293,9216,9083,9006,8873,9255,9045,947,2740,5000,5840,10,1,18932713,1706,643.57,0.32,12,0.12,14.00,28473.00,16110,20240621,-44.07,7920,20241209,13.76,9630,-6.44,20250214,8670,3.92,20250102,16110,-44.07,20240621,7920,13.76,20241209,0.21,N,003070,5000,946 억,,111580,N,N,0,N,00,N
20250227,150144,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9000,-140,5,-1.53,176768870,19564,68.22,9030,9200,8970,11880,6400,9140,9035.42,0.59,0,-5322,9293,9216,9083,9006,8873,9255,9045,947,2740,5000,5840,10,1,18932713,1704,642.86,0.32,12,0.10,14.00,28473.00,16110,20240621,-44.13,7920,20241209,13.64,9630,-6.54,20250214,8670,3.81,20250102,16110,-44.13,20240621,7920,13.64,20241209,0.21,N,003070,5000,946 억,,111580,N,N,0,N,00,N
20250227,140144,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9000,-140,5,-1.53,162220150,17945,62.57,9030,9200,8970,11880,6400,9140,9039.85,0.59,0,-3957,9293,9216,9083,9006,8873,9255,9045,947,2740,5000,5840,10,1,18932713,1704,642.86,0.32,12,0.09,14.00,28473.00,16110,20240621,-44.13,7920,20241209,13.64,9630,-6.54,20250214,8670,3.81,20250102,16110,-44.13,20240621,7920,13.64,20241209,0.21,N,003070,5000,946 억,,111580,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 160144 57 100.00 KOSPI 건설 N N N N N 9000 -10 5 -0.11 423822700 47254 213.06 8970 9130 8890 11710 6310 9010 8969.03 0.56 0 -15642 9290 9150 9060 8920 8830 9105 8875 947 2700 5000 5760 10 1 18932713 1704 642.86 0.32 12 0.25 14.00 28473.00 16110 20240621 -44.13 7920 20241209 13.64 9630 -6.54 20250214 8670 3.81 20250102 16110 -44.13 20240621 7920 13.64 20241209 0.21 N 003070 5000 946 억 105240 N N 0 N 00 N
3 20250228 150144 57 100.00 KOSPI 건설 N N N N N 9000 -10 5 -0.11 387443790 43207 194.81 8970 9130 8890 11710 6310 9010 8967.15 0.56 0 -12698 9290 9150 9060 8920 8830 9105 8875 947 2700 5000 5760 10 1 18932713 1704 642.86 0.32 12 0.23 14.00 28473.00 16110 20240621 -44.13 7920 20241209 13.64 9630 -6.54 20250214 8670 3.81 20250102 16110 -44.13 20240621 7920 13.64 20241209 0.21 N 003070 5000 946 억 105240 N N 0 N 00 N
4 20250228 140144 57 100.00 KOSPI 건설 N N N N N 9070 60 2 0.67 355613370 39660 178.82 8970 9130 8890 11710 6310 9010 8966.55 0.56 0 -10857 9290 9150 9060 8920 8830 9105 8875 947 2700 5000 5760 10 1 18932713 1717 647.86 0.32 12 0.21 14.00 28473.00 16110 20240621 -43.70 7920 20241209 14.52 9630 -5.82 20250214 8670 4.61 20250102 16110 -43.70 20240621 7920 14.52 20241209 0.21 N 003070 5000 946 억 105240 N N 0 N 00 N
5 20250228 130145 57 100.00 KOSPI 건설 N N N N N 8920 -90 5 -1.00 245707690 27541 124.18 8970 9070 8890 11710 6310 9010 8921.52 0.56 0 -9367 9290 9150 9060 8920 8830 9105 8875 947 2700 5000 5760 10 1 18932713 1689 637.14 0.31 12 0.15 14.00 28473.00 16110 20240621 -44.63 7920 20241209 12.63 9630 -7.37 20250214 8670 2.88 20250102 16110 -44.63 20240621 7920 12.63 20241209 0.21 N 003070 5000 946 억 105240 N N 0 N 00 N
6 20250228 120143 57 100.00 KOSPI 건설 N N N N N 8930 -80 5 -0.89 142132580 15909 71.73 8970 9070 8890 11710 6310 9010 8934.10 0.56 0 -6493 9290 9150 9060 8920 8830 9105 8875 947 2700 5000 5760 10 1 18932713 1691 637.86 0.31 12 0.08 14.00 28473.00 16110 20240621 -44.57 7920 20241209 12.75 9630 -7.27 20250214 8670 3.00 20250102 16110 -44.57 20240621 7920 12.75 20241209 0.21 N 003070 5000 946 억 105240 N N 0 N 00 N
7 20250228 110144 57 100.00 KOSPI 건설 N N N N N 8940 -70 5 -0.78 127298580 14246 64.23 8970 9070 8890 11710 6310 9010 8935.74 0.56 0 -5879 9290 9150 9060 8920 8830 9105 8875 947 2700 5000 5760 10 1 18932713 1693 638.57 0.31 12 0.08 14.00 28473.00 16110 20240621 -44.51 7920 20241209 12.88 9630 -7.17 20250214 8670 3.11 20250102 16110 -44.51 20240621 7920 12.88 20241209 0.21 N 003070 5000 946 억 105240 N N 0 N 00 N
8 20250228 100144 57 100.00 KOSPI 건설 N N N N N 8920 -90 5 -1.00 74979560 8377 37.77 8970 9070 8900 11710 6310 9010 8950.65 0.56 0 -4382 9290 9150 9060 8920 8830 9105 8875 947 2700 5000 5760 10 1 18932713 1689 637.14 0.31 12 0.04 14.00 28473.00 16110 20240621 -44.63 7920 20241209 12.63 9630 -7.37 20250214 8670 2.88 20250102 16110 -44.63 20240621 7920 12.63 20241209 0.21 N 003070 5000 946 억 105240 N N 0 N 00 N
9 20250228 090145 57 100.00 KOSPI 건설 N N N N N 8980 -30 5 -0.33 439760 49 0.22 8970 8980 8970 11710 6310 9010 8974.69 0.56 0 1 9290 9150 9060 8920 8830 9105 8875 947 2700 5000 5760 10 1 18932713 1700 641.43 0.32 12 0.00 14.00 28473.00 16110 20240621 -44.26 7920 20241209 13.38 9630 -6.75 20250214 8670 3.58 20250102 16110 -44.26 20240621 7920 13.38 20241209 0.21 N 003070 5000 946 억 105240 N N 0 N 00 N
10 20250227 160143 57 100.00 KOSPI 건설 N N N N N 9010 -130 5 -1.42 199859140 22129 77.16 9030 9200 8970 11880 6400 9140 9031.57 0.59 0 -6509 9293 9216 9083 9006 8873 9255 9045 947 2740 5000 5840 10 1 18932713 1706 643.57 0.32 12 0.12 14.00 28473.00 16110 20240621 -44.07 7920 20241209 13.76 9630 -6.44 20250214 8670 3.92 20250102 16110 -44.07 20240621 7920 13.76 20241209 0.21 N 003070 5000 946 억 111580 N N 0 N 00 N
11 20250227 150144 57 100.00 KOSPI 건설 N N N N N 9000 -140 5 -1.53 176768870 19564 68.22 9030 9200 8970 11880 6400 9140 9035.42 0.59 0 -5322 9293 9216 9083 9006 8873 9255 9045 947 2740 5000 5840 10 1 18932713 1704 642.86 0.32 12 0.10 14.00 28473.00 16110 20240621 -44.13 7920 20241209 13.64 9630 -6.54 20250214 8670 3.81 20250102 16110 -44.13 20240621 7920 13.64 20241209 0.21 N 003070 5000 946 억 111580 N N 0 N 00 N
12 20250227 140144 57 100.00 KOSPI 건설 N N N N N 9000 -140 5 -1.53 162220150 17945 62.57 9030 9200 8970 11880 6400 9140 9039.85 0.59 0 -3957 9293 9216 9083 9006 8873 9255 9045 947 2740 5000 5840 10 1 18932713 1704 642.86 0.32 12 0.09 14.00 28473.00 16110 20240621 -44.13 7920 20241209 13.64 9630 -6.54 20250214 8670 3.81 20250102 16110 -44.13 20240621 7920 13.64 20241209 0.21 N 003070 5000 946 억 111580 N N 0 N 00 N