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
009410/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
20250228,160248,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2600,35,2,1.36,229498060,90364,165.74,2560,2610,2400,3330,1800,2565,2539.48,0.07,0,9164,2678,2621,2583,2526,2488,2612,2517,1469,765,500,0,5,1,293855621,7640,-0.02,-0.08,12,0.03,-115519.00,-33918.00,6110,20241031,-57.45,2075,20250205,25.30,2930,-11.26,20250214,2075,25.30,20250205,6110,-57.45,20241031,2075,25.30,20250205,0.00,N,009410,500,1469 억,,196377,N,N,1,N,00,N
20250228,150249,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2550,-15,5,-0.58,162793540,64645,118.57,2560,2565,2400,3330,1800,2565,2518.27,0.07,0,5210,2678,2621,2583,2526,2488,2612,2517,1469,765,500,0,5,1,293855621,7493,-0.02,-0.08,12,0.02,-115519.00,-33918.00,6110,20241031,-58.27,2075,20250205,22.89,2930,-12.97,20250214,2075,22.89,20250205,6110,-58.27,20241031,2075,22.89,20250205,0.00,N,009410,500,1469 억,,196377,N,N,0,N,00,N
20250228,140250,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2530,-35,5,-1.36,118987900,47326,86.80,2560,2560,2400,3330,1800,2565,2514.22,0.07,0,-1992,2678,2621,2583,2526,2488,2612,2517,1469,765,500,0,5,1,293855621,7435,-0.02,-0.07,12,0.02,-115519.00,-33918.00,6110,20241031,-58.59,2075,20250205,21.93,2930,-13.65,20250214,2075,21.93,20250205,6110,-58.59,20241031,2075,21.93,20250205,0.00,N,009410,500,1469 억,,196377,N,N,0,N,00,N
20250228,130250,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2510,-55,5,-2.14,111963855,44531,81.68,2560,2560,2400,3330,1800,2565,2514.29,0.07,0,-1624,2678,2621,2583,2526,2488,2612,2517,1469,765,500,0,5,1,293855621,7376,-0.02,-0.07,12,0.02,-115519.00,-33918.00,6110,20241031,-58.92,2075,20250205,20.96,2930,-14.33,20250214,2075,20.96,20250205,6110,-58.92,20241031,2075,20.96,20250205,0.00,N,009410,500,1469 억,,196377,N,N,0,N,00,N
20250228,120248,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2500,-65,5,-2.53,97813635,38851,71.26,2560,2560,2400,3330,1800,2565,2517.66,0.07,0,-1904,2678,2621,2583,2526,2488,2612,2517,1469,765,500,0,5,1,293855621,7346,-0.02,-0.07,12,0.01,-115519.00,-33918.00,6110,20241031,-59.08,2075,20250205,20.48,2930,-14.68,20250214,2075,20.48,20250205,6110,-59.08,20241031,2075,20.48,20250205,0.00,N,009410,500,1469 억,,196377,N,N,0,N,00,N
20250228,110249,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2525,-40,5,-1.56,62951485,24938,45.74,2560,2560,2400,3330,1800,2565,2524.32,0.07,0,-1639,2678,2621,2583,2526,2488,2612,2517,1469,765,500,0,5,1,293855621,7420,-0.02,-0.07,12,0.01,-115519.00,-33918.00,6110,20241031,-58.67,2075,20250205,21.69,2930,-13.82,20250214,2075,21.69,20250205,6110,-58.67,20241031,2075,21.69,20250205,0.00,N,009410,500,1469 억,,196377,N,N,0,N,00,N
20250228,100248,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2560,-5,5,-0.19,49474260,19606,35.96,2560,2560,2400,3330,1800,2565,2523.42,0.07,0,-1886,2678,2621,2583,2526,2488,2612,2517,1469,765,500,0,5,1,293855621,7523,-0.02,-0.08,12,0.01,-115519.00,-33918.00,6110,20241031,-58.10,2075,20250205,23.37,2930,-12.63,20250214,2075,23.37,20250205,6110,-58.10,20241031,2075,23.37,20250205,0.00,N,009410,500,1469 억,,196377,N,N,0,N,00,N
20250228,090249,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2530,-35,5,-1.36,12579635,5012,9.19,2560,2560,2400,3330,1800,2565,2509.90,0.07,0,-2452,2678,2621,2583,2526,2488,2612,2517,1469,765,500,0,5,1,293855621,7435,-0.02,-0.07,12,0.00,-115519.00,-33918.00,6110,20241031,-58.59,2075,20250205,21.93,2930,-13.65,20250214,2075,21.93,20250205,6110,-58.59,20241031,2075,21.93,20250205,0.00,N,009410,500,1469 억,,196377,N,N,0,N,00,N
20250227,160246,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2565,20,2,0.79,140330885,54453,67.57,2565,2640,2545,3305,1785,2545,2577.10,0.07,0,3798,2668,2606,2548,2486,2428,2577,2457,1469,760,500,0,5,1,293855621,7537,-0.02,-0.08,12,0.02,-115519.00,-33918.00,6110,20241031,-58.02,2075,20250205,23.61,2930,-12.46,20250214,2075,23.61,20250205,6110,-58.02,20241031,2075,23.61,20250205,0.00,N,009410,500,1469 억,,192581,N,N,0,N,00,N
20250227,150247,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2570,25,2,0.98,125720755,48722,60.46,2565,2640,2545,3305,1785,2545,2580.37,0.07,0,3199,2668,2606,2548,2486,2428,2577,2457,1469,760,500,0,5,1,293855621,7552,-0.02,-0.08,12,0.02,-115519.00,-33918.00,6110,20241031,-57.94,2075,20250205,23.86,2930,-12.29,20250214,2075,23.86,20250205,6110,-57.94,20241031,2075,23.86,20250205,0.00,N,009410,500,1469 억,,192581,N,N,0,N,00,N
20250227,140247,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2575,30,2,1.18,118898460,46067,57.16,2565,2640,2545,3305,1785,2545,2580.99,0.07,0,3076,2668,2606,2548,2486,2428,2577,2457,1469,760,500,0,5,1,293855621,7567,-0.02,-0.08,12,0.02,-115519.00,-33918.00,6110,20241031,-57.86,2075,20250205,24.10,2930,-12.12,20250214,2075,24.10,20250205,6110,-57.86,20241031,2075,24.10,20250205,0.00,N,009410,500,1469 억,,192581,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 160248 51 100.00 KOSPI 건설 N N N N N 2600 35 2 1.36 229498060 90364 165.74 2560 2610 2400 3330 1800 2565 2539.48 0.07 0 9164 2678 2621 2583 2526 2488 2612 2517 1469 765 500 0 5 1 293855621 7640 -0.02 -0.08 12 0.03 -115519.00 -33918.00 6110 20241031 -57.45 2075 20250205 25.30 2930 -11.26 20250214 2075 25.30 20250205 6110 -57.45 20241031 2075 25.30 20250205 0.00 N 009410 500 1469 억 196377 N N 1 N 00 N
3 20250228 150249 51 100.00 KOSPI 건설 N N N N N 2550 -15 5 -0.58 162793540 64645 118.57 2560 2565 2400 3330 1800 2565 2518.27 0.07 0 5210 2678 2621 2583 2526 2488 2612 2517 1469 765 500 0 5 1 293855621 7493 -0.02 -0.08 12 0.02 -115519.00 -33918.00 6110 20241031 -58.27 2075 20250205 22.89 2930 -12.97 20250214 2075 22.89 20250205 6110 -58.27 20241031 2075 22.89 20250205 0.00 N 009410 500 1469 억 196377 N N 0 N 00 N
4 20250228 140250 51 100.00 KOSPI 건설 N N N N N 2530 -35 5 -1.36 118987900 47326 86.80 2560 2560 2400 3330 1800 2565 2514.22 0.07 0 -1992 2678 2621 2583 2526 2488 2612 2517 1469 765 500 0 5 1 293855621 7435 -0.02 -0.07 12 0.02 -115519.00 -33918.00 6110 20241031 -58.59 2075 20250205 21.93 2930 -13.65 20250214 2075 21.93 20250205 6110 -58.59 20241031 2075 21.93 20250205 0.00 N 009410 500 1469 억 196377 N N 0 N 00 N
5 20250228 130250 51 100.00 KOSPI 건설 N N N N N 2510 -55 5 -2.14 111963855 44531 81.68 2560 2560 2400 3330 1800 2565 2514.29 0.07 0 -1624 2678 2621 2583 2526 2488 2612 2517 1469 765 500 0 5 1 293855621 7376 -0.02 -0.07 12 0.02 -115519.00 -33918.00 6110 20241031 -58.92 2075 20250205 20.96 2930 -14.33 20250214 2075 20.96 20250205 6110 -58.92 20241031 2075 20.96 20250205 0.00 N 009410 500 1469 억 196377 N N 0 N 00 N
6 20250228 120248 51 100.00 KOSPI 건설 N N N N N 2500 -65 5 -2.53 97813635 38851 71.26 2560 2560 2400 3330 1800 2565 2517.66 0.07 0 -1904 2678 2621 2583 2526 2488 2612 2517 1469 765 500 0 5 1 293855621 7346 -0.02 -0.07 12 0.01 -115519.00 -33918.00 6110 20241031 -59.08 2075 20250205 20.48 2930 -14.68 20250214 2075 20.48 20250205 6110 -59.08 20241031 2075 20.48 20250205 0.00 N 009410 500 1469 억 196377 N N 0 N 00 N
7 20250228 110249 51 100.00 KOSPI 건설 N N N N N 2525 -40 5 -1.56 62951485 24938 45.74 2560 2560 2400 3330 1800 2565 2524.32 0.07 0 -1639 2678 2621 2583 2526 2488 2612 2517 1469 765 500 0 5 1 293855621 7420 -0.02 -0.07 12 0.01 -115519.00 -33918.00 6110 20241031 -58.67 2075 20250205 21.69 2930 -13.82 20250214 2075 21.69 20250205 6110 -58.67 20241031 2075 21.69 20250205 0.00 N 009410 500 1469 억 196377 N N 0 N 00 N
8 20250228 100248 51 100.00 KOSPI 건설 N N N N N 2560 -5 5 -0.19 49474260 19606 35.96 2560 2560 2400 3330 1800 2565 2523.42 0.07 0 -1886 2678 2621 2583 2526 2488 2612 2517 1469 765 500 0 5 1 293855621 7523 -0.02 -0.08 12 0.01 -115519.00 -33918.00 6110 20241031 -58.10 2075 20250205 23.37 2930 -12.63 20250214 2075 23.37 20250205 6110 -58.10 20241031 2075 23.37 20250205 0.00 N 009410 500 1469 억 196377 N N 0 N 00 N
9 20250228 090249 51 100.00 KOSPI 건설 N N N N N 2530 -35 5 -1.36 12579635 5012 9.19 2560 2560 2400 3330 1800 2565 2509.90 0.07 0 -2452 2678 2621 2583 2526 2488 2612 2517 1469 765 500 0 5 1 293855621 7435 -0.02 -0.07 12 0.00 -115519.00 -33918.00 6110 20241031 -58.59 2075 20250205 21.93 2930 -13.65 20250214 2075 21.93 20250205 6110 -58.59 20241031 2075 21.93 20250205 0.00 N 009410 500 1469 억 196377 N N 0 N 00 N
10 20250227 160246 51 100.00 KOSPI 건설 N N N N N 2565 20 2 0.79 140330885 54453 67.57 2565 2640 2545 3305 1785 2545 2577.10 0.07 0 3798 2668 2606 2548 2486 2428 2577 2457 1469 760 500 0 5 1 293855621 7537 -0.02 -0.08 12 0.02 -115519.00 -33918.00 6110 20241031 -58.02 2075 20250205 23.61 2930 -12.46 20250214 2075 23.61 20250205 6110 -58.02 20241031 2075 23.61 20250205 0.00 N 009410 500 1469 억 192581 N N 0 N 00 N
11 20250227 150247 51 100.00 KOSPI 건설 N N N N N 2570 25 2 0.98 125720755 48722 60.46 2565 2640 2545 3305 1785 2545 2580.37 0.07 0 3199 2668 2606 2548 2486 2428 2577 2457 1469 760 500 0 5 1 293855621 7552 -0.02 -0.08 12 0.02 -115519.00 -33918.00 6110 20241031 -57.94 2075 20250205 23.86 2930 -12.29 20250214 2075 23.86 20250205 6110 -57.94 20241031 2075 23.86 20250205 0.00 N 009410 500 1469 억 192581 N N 0 N 00 N
12 20250227 140247 51 100.00 KOSPI 건설 N N N N N 2575 30 2 1.18 118898460 46067 57.16 2565 2640 2545 3305 1785 2545 2580.99 0.07 0 3076 2668 2606 2548 2486 2428 2577 2457 1469 760 500 0 5 1 293855621 7567 -0.02 -0.08 12 0.02 -115519.00 -33918.00 6110 20241031 -57.86 2075 20250205 24.10 2930 -12.12 20250214 2075 24.10 20250205 6110 -57.86 20241031 2075 24.10 20250205 0.00 N 009410 500 1469 억 192581 N N 0 N 00 N