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
047040/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
20250228,160533,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3390,-180,5,-5.04,4968968405,1449328,215.69,3520,3520,3390,4640,2500,3570,3428.68,11.88,0,-363753,3640,3605,3570,3535,3500,3587,3517,20781,1070,5000,2710,5,1,415622638,14090,2.75,0.34,12,0.35,1231.00,9979.00,4965,20240718,-31.72,3085,20250102,9.89,3760,-9.84,20250219,3085,9.89,20250102,4965,-31.72,20240718,3085,9.89,20250102,1.17,N,047040,5000,20781 억,,49388485,N,N,28069,N,00,N
20250228,150536,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3410,-160,5,-4.48,4107113110,1195372,177.89,3520,3520,3390,4640,2500,3570,3435.83,11.88,0,-316536,3640,3605,3570,3535,3500,3587,3517,20781,1070,5000,2710,5,1,415622638,14173,2.77,0.34,12,0.29,1231.00,9979.00,4965,20240718,-31.32,3085,20250102,10.53,3760,-9.31,20250219,3085,10.53,20250102,4965,-31.32,20240718,3085,10.53,20250102,1.17,N,047040,5000,20781 억,,49388485,N,N,658,N,00,N
20250228,140538,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3425,-145,5,-4.06,3459969390,1005738,149.67,3520,3520,3390,4640,2500,3570,3440.21,11.88,0,-260029,3640,3605,3570,3535,3500,3587,3517,20781,1070,5000,2710,5,1,415622638,14235,2.78,0.34,12,0.24,1231.00,9979.00,4965,20240718,-31.02,3085,20250102,11.02,3760,-8.91,20250219,3085,11.02,20250102,4965,-31.02,20240718,3085,11.02,20250102,1.17,N,047040,5000,20781 억,,49388485,N,N,658,N,00,N
20250228,130536,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3400,-170,5,-4.76,2896209645,840414,125.07,3520,3520,3395,4640,2500,3570,3446.14,11.88,0,-222435,3640,3605,3570,3535,3500,3587,3517,20781,1070,5000,2710,5,1,415622638,14131,2.76,0.34,12,0.20,1231.00,9979.00,4965,20240718,-31.52,3085,20250102,10.21,3760,-9.57,20250219,3085,10.21,20250102,4965,-31.52,20240718,3085,10.21,20250102,1.17,N,047040,5000,20781 억,,49388485,N,N,658,N,00,N
20250228,120533,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3415,-155,5,-4.34,2304398235,666649,99.21,3520,3520,3410,4640,2500,3570,3456.66,11.88,0,-217620,3640,3605,3570,3535,3500,3587,3517,20781,1070,5000,2710,5,1,415622638,14194,2.77,0.34,12,0.16,1231.00,9979.00,4965,20240718,-31.22,3085,20250102,10.70,3760,-9.18,20250219,3085,10.70,20250102,4965,-31.22,20240718,3085,10.70,20250102,1.17,N,047040,5000,20781 억,,49388485,N,N,658,N,00,N
20250228,110533,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3435,-135,5,-3.78,2005305520,579281,86.21,3520,3520,3420,4640,2500,3570,3461.68,11.88,0,-179960,3640,3605,3570,3535,3500,3587,3517,20781,1070,5000,2710,5,1,415622638,14277,2.79,0.34,12,0.14,1231.00,9979.00,4965,20240718,-30.82,3085,20250102,11.35,3760,-8.64,20250219,3085,11.35,20250102,4965,-30.82,20240718,3085,11.35,20250102,1.17,N,047040,5000,20781 억,,49388485,N,N,658,N,00,N
20250228,100532,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3450,-120,5,-3.36,1293732610,372054,55.37,3520,3520,3445,4640,2500,3570,3477.23,11.88,0,-134869,3640,3605,3570,3535,3500,3587,3517,20781,1070,5000,2710,5,1,415622638,14339,2.80,0.35,12,0.09,1231.00,9979.00,4965,20240718,-30.51,3085,20250102,11.83,3760,-8.24,20250219,3085,11.83,20250102,4965,-30.51,20240718,3085,11.83,20250102,1.17,N,047040,5000,20781 억,,49388485,N,N,658,N,00,N
20250228,090536,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3510,-60,5,-1.68,160764115,45805,6.82,3520,3520,3500,4640,2500,3570,3509.51,11.88,0,-19256,3640,3605,3570,3535,3500,3587,3517,20781,1070,5000,2710,5,1,415622638,14588,2.85,0.35,12,0.01,1231.00,9979.00,4965,20240718,-29.31,3085,20250102,13.78,3760,-6.65,20250219,3085,13.78,20250102,4965,-29.31,20240718,3085,13.78,20250102,1.17,N,047040,5000,20781 억,,49388485,N,N,658,N,00,N
20250227,160530,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3570,-25,5,-0.70,2387566105,670030,71.20,3585,3605,3535,4670,2520,3595,3563.37,11.86,0,90826,3641,3617,3576,3552,3511,3630,3565,20781,1075,5000,2730,5,1,415622638,14838,2.90,0.36,12,0.16,1231.00,9979.00,4965,20240718,-28.10,3085,20250102,15.72,3760,-5.05,20250219,3085,15.72,20250102,4965,-28.10,20240718,3085,15.72,20250102,1.17,N,047040,5000,20781 억,,49294978,N,N,658,N,00,N
20250227,150528,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3560,-35,5,-0.97,2166729205,608115,64.62,3585,3605,3535,4670,2520,3595,3563.03,11.86,0,79319,3641,3617,3576,3552,3511,3630,3565,20781,1075,5000,2730,5,1,415622638,14796,2.89,0.36,12,0.15,1231.00,9979.00,4965,20240718,-28.30,3085,20250102,15.40,3760,-5.32,20250219,3085,15.40,20250102,4965,-28.30,20240718,3085,15.40,20250102,1.17,N,047040,5000,20781 억,,49294978,N,N,450,N,00,N
20250227,140530,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3545,-50,5,-1.39,1968831745,552470,58.71,3585,3605,3535,4670,2520,3595,3563.69,11.86,0,74635,3641,3617,3576,3552,3511,3630,3565,20781,1075,5000,2730,5,1,415622638,14734,2.88,0.36,12,0.13,1231.00,9979.00,4965,20240718,-28.60,3085,20250102,14.91,3760,-5.72,20250219,3085,14.91,20250102,4965,-28.60,20240718,3085,14.91,20250102,1.17,N,047040,5000,20781 억,,49294978,N,N,450,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 160533 55 40.00 KOSPI200 건설 N N N Y 40 N 3390 -180 5 -5.04 4968968405 1449328 215.69 3520 3520 3390 4640 2500 3570 3428.68 11.88 0 -363753 3640 3605 3570 3535 3500 3587 3517 20781 1070 5000 2710 5 1 415622638 14090 2.75 0.34 12 0.35 1231.00 9979.00 4965 20240718 -31.72 3085 20250102 9.89 3760 -9.84 20250219 3085 9.89 20250102 4965 -31.72 20240718 3085 9.89 20250102 1.17 N 047040 5000 20781 억 49388485 N N 28069 N 00 N
3 20250228 150536 55 40.00 KOSPI200 건설 N N N Y 40 N 3410 -160 5 -4.48 4107113110 1195372 177.89 3520 3520 3390 4640 2500 3570 3435.83 11.88 0 -316536 3640 3605 3570 3535 3500 3587 3517 20781 1070 5000 2710 5 1 415622638 14173 2.77 0.34 12 0.29 1231.00 9979.00 4965 20240718 -31.32 3085 20250102 10.53 3760 -9.31 20250219 3085 10.53 20250102 4965 -31.32 20240718 3085 10.53 20250102 1.17 N 047040 5000 20781 억 49388485 N N 658 N 00 N
4 20250228 140538 55 40.00 KOSPI200 건설 N N N Y 40 N 3425 -145 5 -4.06 3459969390 1005738 149.67 3520 3520 3390 4640 2500 3570 3440.21 11.88 0 -260029 3640 3605 3570 3535 3500 3587 3517 20781 1070 5000 2710 5 1 415622638 14235 2.78 0.34 12 0.24 1231.00 9979.00 4965 20240718 -31.02 3085 20250102 11.02 3760 -8.91 20250219 3085 11.02 20250102 4965 -31.02 20240718 3085 11.02 20250102 1.17 N 047040 5000 20781 억 49388485 N N 658 N 00 N
5 20250228 130536 55 40.00 KOSPI200 건설 N N N Y 40 N 3400 -170 5 -4.76 2896209645 840414 125.07 3520 3520 3395 4640 2500 3570 3446.14 11.88 0 -222435 3640 3605 3570 3535 3500 3587 3517 20781 1070 5000 2710 5 1 415622638 14131 2.76 0.34 12 0.20 1231.00 9979.00 4965 20240718 -31.52 3085 20250102 10.21 3760 -9.57 20250219 3085 10.21 20250102 4965 -31.52 20240718 3085 10.21 20250102 1.17 N 047040 5000 20781 억 49388485 N N 658 N 00 N
6 20250228 120533 55 40.00 KOSPI200 건설 N N N Y 40 N 3415 -155 5 -4.34 2304398235 666649 99.21 3520 3520 3410 4640 2500 3570 3456.66 11.88 0 -217620 3640 3605 3570 3535 3500 3587 3517 20781 1070 5000 2710 5 1 415622638 14194 2.77 0.34 12 0.16 1231.00 9979.00 4965 20240718 -31.22 3085 20250102 10.70 3760 -9.18 20250219 3085 10.70 20250102 4965 -31.22 20240718 3085 10.70 20250102 1.17 N 047040 5000 20781 억 49388485 N N 658 N 00 N
7 20250228 110533 55 40.00 KOSPI200 건설 N N N Y 40 N 3435 -135 5 -3.78 2005305520 579281 86.21 3520 3520 3420 4640 2500 3570 3461.68 11.88 0 -179960 3640 3605 3570 3535 3500 3587 3517 20781 1070 5000 2710 5 1 415622638 14277 2.79 0.34 12 0.14 1231.00 9979.00 4965 20240718 -30.82 3085 20250102 11.35 3760 -8.64 20250219 3085 11.35 20250102 4965 -30.82 20240718 3085 11.35 20250102 1.17 N 047040 5000 20781 억 49388485 N N 658 N 00 N
8 20250228 100532 55 40.00 KOSPI200 건설 N N N Y 40 N 3450 -120 5 -3.36 1293732610 372054 55.37 3520 3520 3445 4640 2500 3570 3477.23 11.88 0 -134869 3640 3605 3570 3535 3500 3587 3517 20781 1070 5000 2710 5 1 415622638 14339 2.80 0.35 12 0.09 1231.00 9979.00 4965 20240718 -30.51 3085 20250102 11.83 3760 -8.24 20250219 3085 11.83 20250102 4965 -30.51 20240718 3085 11.83 20250102 1.17 N 047040 5000 20781 억 49388485 N N 658 N 00 N
9 20250228 090536 55 40.00 KOSPI200 건설 N N N Y 40 N 3510 -60 5 -1.68 160764115 45805 6.82 3520 3520 3500 4640 2500 3570 3509.51 11.88 0 -19256 3640 3605 3570 3535 3500 3587 3517 20781 1070 5000 2710 5 1 415622638 14588 2.85 0.35 12 0.01 1231.00 9979.00 4965 20240718 -29.31 3085 20250102 13.78 3760 -6.65 20250219 3085 13.78 20250102 4965 -29.31 20240718 3085 13.78 20250102 1.17 N 047040 5000 20781 억 49388485 N N 658 N 00 N
10 20250227 160530 55 40.00 KOSPI200 건설 N N N Y 40 N 3570 -25 5 -0.70 2387566105 670030 71.20 3585 3605 3535 4670 2520 3595 3563.37 11.86 0 90826 3641 3617 3576 3552 3511 3630 3565 20781 1075 5000 2730 5 1 415622638 14838 2.90 0.36 12 0.16 1231.00 9979.00 4965 20240718 -28.10 3085 20250102 15.72 3760 -5.05 20250219 3085 15.72 20250102 4965 -28.10 20240718 3085 15.72 20250102 1.17 N 047040 5000 20781 억 49294978 N N 658 N 00 N
11 20250227 150528 55 40.00 KOSPI200 건설 N N N Y 40 N 3560 -35 5 -0.97 2166729205 608115 64.62 3585 3605 3535 4670 2520 3595 3563.03 11.86 0 79319 3641 3617 3576 3552 3511 3630 3565 20781 1075 5000 2730 5 1 415622638 14796 2.89 0.36 12 0.15 1231.00 9979.00 4965 20240718 -28.30 3085 20250102 15.40 3760 -5.32 20250219 3085 15.40 20250102 4965 -28.30 20240718 3085 15.40 20250102 1.17 N 047040 5000 20781 억 49294978 N N 450 N 00 N
12 20250227 140530 55 40.00 KOSPI200 건설 N N N Y 40 N 3545 -50 5 -1.39 1968831745 552470 58.71 3585 3605 3535 4670 2520 3595 3563.69 11.86 0 74635 3641 3617 3576 3552 3511 3630 3565 20781 1075 5000 2730 5 1 415622638 14734 2.88 0.36 12 0.13 1231.00 9979.00 4965 20240718 -28.60 3085 20250102 14.91 3760 -5.72 20250219 3085 14.91 20250102 4965 -28.60 20240718 3085 14.91 20250102 1.17 N 047040 5000 20781 억 49294978 N N 450 N 00 N