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
126720/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
20250228,160904,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20450,-750,5,-3.54,722458700,35228,205.14,20850,21000,20300,27550,14850,21200,20508.10,1.78,0,-7232,21700,21450,21150,20900,20600,21475,20925,29,6350,200,15260,50,1,14286000,2921,5.99,0.59,12,0.25,3414.00,34768.00,31600,20240527,-35.28,18090,20241209,13.05,22950,-10.89,20250122,19190,6.57,20250109,31600,-35.28,20240527,18090,13.05,20241209,0.76,N,126720,200,28 억,,254715,N,N,10,N,00,N
20250228,150908,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20350,-850,5,-4.01,679890300,33135,192.95,20850,21000,20300,27550,14850,21200,20518.80,1.78,0,-7032,21700,21450,21150,20900,20600,21475,20925,29,6350,200,15260,50,1,14286000,2907,5.96,0.59,12,0.23,3414.00,34768.00,31600,20240527,-35.60,18090,20241209,12.49,22950,-11.33,20250122,19190,6.04,20250109,31600,-35.60,20240527,18090,12.49,20241209,0.76,N,126720,200,28 억,,254715,N,N,1,N,00,N
20250228,140910,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20550,-650,5,-3.07,551151250,26820,156.18,20850,21000,20400,27550,14850,21200,20550.01,1.78,0,-6192,21700,21450,21150,20900,20600,21475,20925,29,6350,200,15260,50,1,14286000,2936,6.02,0.59,12,0.19,3414.00,34768.00,31600,20240527,-34.97,18090,20241209,13.60,22950,-10.46,20250122,19190,7.09,20250109,31600,-34.97,20240527,18090,13.60,20241209,0.76,N,126720,200,28 억,,254715,N,N,1,N,00,N
20250228,130905,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20450,-750,5,-3.54,460468750,22395,130.41,20850,21000,20400,27550,14850,21200,20561.23,1.78,0,-6449,21700,21450,21150,20900,20600,21475,20925,29,6350,200,15260,50,1,14286000,2921,5.99,0.59,12,0.16,3414.00,34768.00,31600,20240527,-35.28,18090,20241209,13.05,22950,-10.89,20250122,19190,6.57,20250109,31600,-35.28,20240527,18090,13.05,20241209,0.76,N,126720,200,28 억,,254715,N,N,1,N,00,N
20250228,120902,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20500,-700,5,-3.30,372310100,18081,105.29,20850,21000,20400,27550,14850,21200,20591.23,1.78,0,-4459,21700,21450,21150,20900,20600,21475,20925,29,6350,200,15260,50,1,14286000,2929,6.00,0.59,12,0.13,3414.00,34768.00,31600,20240527,-35.13,18090,20241209,13.32,22950,-10.68,20250122,19190,6.83,20250109,31600,-35.13,20240527,18090,13.32,20241209,0.76,N,126720,200,28 억,,254715,N,N,1,N,00,N
20250228,110902,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20500,-700,5,-3.30,313411650,15204,88.53,20850,21000,20450,27550,14850,21200,20613.76,1.78,0,-3219,21700,21450,21150,20900,20600,21475,20925,29,6350,200,15260,50,1,14286000,2929,6.00,0.59,12,0.11,3414.00,34768.00,31600,20240527,-35.13,18090,20241209,13.32,22950,-10.68,20250122,19190,6.83,20250109,31600,-35.13,20240527,18090,13.32,20241209,0.76,N,126720,200,28 억,,254715,N,N,1,N,00,N
20250228,100900,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20650,-550,5,-2.59,199829150,9670,56.31,20850,21000,20500,27550,14850,21200,20664.86,1.78,0,-1329,21700,21450,21150,20900,20600,21475,20925,29,6350,200,15260,50,1,14286000,2950,6.05,0.59,12,0.07,3414.00,34768.00,31600,20240527,-34.65,18090,20241209,14.15,22950,-10.02,20250122,19190,7.61,20250109,31600,-34.65,20240527,18090,14.15,20241209,0.76,N,126720,200,28 억,,254715,N,N,1,N,00,N
20250228,090904,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20800,-400,5,-1.89,92802550,4485,26.12,20850,21000,20500,27550,14850,21200,20691.76,1.78,0,-483,21700,21450,21150,20900,20600,21475,20925,29,6350,200,15260,50,1,14286000,2971,6.09,0.60,12,0.03,3414.00,34768.00,31600,20240527,-34.18,18090,20241209,14.98,22950,-9.37,20250122,19190,8.39,20250109,31600,-34.18,20240527,18090,14.98,20241209,0.76,N,126720,200,28 억,,254715,N,N,1,N,00,N
20250227,160855,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,21200,0,3,0.00,359991400,17102,154.64,21200,21400,20850,27550,14850,21200,21049.63,1.58,0,-2915,21433,21316,21183,21066,20933,21250,21000,29,6350,200,15260,50,1,14286000,3029,6.21,0.61,12,0.12,3414.00,34768.00,31600,20240527,-32.91,18090,20241209,17.19,22950,-7.63,20250122,19190,10.47,20250109,31600,-32.91,20240527,18090,17.19,20241209,0.76,N,126720,200,28 억,,226335,N,N,1,N,00,N
20250227,150855,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20950,-250,5,-1.18,349250850,16594,150.05,21200,21400,20850,27550,14850,21200,21046.82,1.58,0,-2627,21433,21316,21183,21066,20933,21250,21000,29,6350,200,15260,50,1,14286000,2993,6.14,0.60,12,0.12,3414.00,34768.00,31600,20240527,-33.70,18090,20241209,15.81,22950,-8.71,20250122,19190,9.17,20250109,31600,-33.70,20240527,18090,15.81,20241209,0.76,N,126720,200,28 억,,226335,N,N,26,N,00,N
20250227,140858,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20950,-250,5,-1.18,309794050,14708,133.00,21200,21400,20900,27550,14850,21200,21062.96,1.58,0,-2451,21433,21316,21183,21066,20933,21250,21000,29,6350,200,15260,50,1,14286000,2993,6.14,0.60,12,0.10,3414.00,34768.00,31600,20240527,-33.70,18090,20241209,15.81,22950,-8.71,20250122,19190,9.17,20250109,31600,-33.70,20240527,18090,15.81,20241209,0.76,N,126720,200,28 억,,226335,N,N,26,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 160904 55 60.00 KOSPI 건설 N N N Y 60 N 20450 -750 5 -3.54 722458700 35228 205.14 20850 21000 20300 27550 14850 21200 20508.10 1.78 0 -7232 21700 21450 21150 20900 20600 21475 20925 29 6350 200 15260 50 1 14286000 2921 5.99 0.59 12 0.25 3414.00 34768.00 31600 20240527 -35.28 18090 20241209 13.05 22950 -10.89 20250122 19190 6.57 20250109 31600 -35.28 20240527 18090 13.05 20241209 0.76 N 126720 200 28 억 254715 N N 10 N 00 N
3 20250228 150908 55 60.00 KOSPI 건설 N N N Y 60 N 20350 -850 5 -4.01 679890300 33135 192.95 20850 21000 20300 27550 14850 21200 20518.80 1.78 0 -7032 21700 21450 21150 20900 20600 21475 20925 29 6350 200 15260 50 1 14286000 2907 5.96 0.59 12 0.23 3414.00 34768.00 31600 20240527 -35.60 18090 20241209 12.49 22950 -11.33 20250122 19190 6.04 20250109 31600 -35.60 20240527 18090 12.49 20241209 0.76 N 126720 200 28 억 254715 N N 1 N 00 N
4 20250228 140910 55 60.00 KOSPI 건설 N N N Y 60 N 20550 -650 5 -3.07 551151250 26820 156.18 20850 21000 20400 27550 14850 21200 20550.01 1.78 0 -6192 21700 21450 21150 20900 20600 21475 20925 29 6350 200 15260 50 1 14286000 2936 6.02 0.59 12 0.19 3414.00 34768.00 31600 20240527 -34.97 18090 20241209 13.60 22950 -10.46 20250122 19190 7.09 20250109 31600 -34.97 20240527 18090 13.60 20241209 0.76 N 126720 200 28 억 254715 N N 1 N 00 N
5 20250228 130905 55 60.00 KOSPI 건설 N N N Y 60 N 20450 -750 5 -3.54 460468750 22395 130.41 20850 21000 20400 27550 14850 21200 20561.23 1.78 0 -6449 21700 21450 21150 20900 20600 21475 20925 29 6350 200 15260 50 1 14286000 2921 5.99 0.59 12 0.16 3414.00 34768.00 31600 20240527 -35.28 18090 20241209 13.05 22950 -10.89 20250122 19190 6.57 20250109 31600 -35.28 20240527 18090 13.05 20241209 0.76 N 126720 200 28 억 254715 N N 1 N 00 N
6 20250228 120902 55 60.00 KOSPI 건설 N N N Y 60 N 20500 -700 5 -3.30 372310100 18081 105.29 20850 21000 20400 27550 14850 21200 20591.23 1.78 0 -4459 21700 21450 21150 20900 20600 21475 20925 29 6350 200 15260 50 1 14286000 2929 6.00 0.59 12 0.13 3414.00 34768.00 31600 20240527 -35.13 18090 20241209 13.32 22950 -10.68 20250122 19190 6.83 20250109 31600 -35.13 20240527 18090 13.32 20241209 0.76 N 126720 200 28 억 254715 N N 1 N 00 N
7 20250228 110902 55 60.00 KOSPI 건설 N N N Y 60 N 20500 -700 5 -3.30 313411650 15204 88.53 20850 21000 20450 27550 14850 21200 20613.76 1.78 0 -3219 21700 21450 21150 20900 20600 21475 20925 29 6350 200 15260 50 1 14286000 2929 6.00 0.59 12 0.11 3414.00 34768.00 31600 20240527 -35.13 18090 20241209 13.32 22950 -10.68 20250122 19190 6.83 20250109 31600 -35.13 20240527 18090 13.32 20241209 0.76 N 126720 200 28 억 254715 N N 1 N 00 N
8 20250228 100900 55 60.00 KOSPI 건설 N N N Y 60 N 20650 -550 5 -2.59 199829150 9670 56.31 20850 21000 20500 27550 14850 21200 20664.86 1.78 0 -1329 21700 21450 21150 20900 20600 21475 20925 29 6350 200 15260 50 1 14286000 2950 6.05 0.59 12 0.07 3414.00 34768.00 31600 20240527 -34.65 18090 20241209 14.15 22950 -10.02 20250122 19190 7.61 20250109 31600 -34.65 20240527 18090 14.15 20241209 0.76 N 126720 200 28 억 254715 N N 1 N 00 N
9 20250228 090904 55 60.00 KOSPI 건설 N N N Y 60 N 20800 -400 5 -1.89 92802550 4485 26.12 20850 21000 20500 27550 14850 21200 20691.76 1.78 0 -483 21700 21450 21150 20900 20600 21475 20925 29 6350 200 15260 50 1 14286000 2971 6.09 0.60 12 0.03 3414.00 34768.00 31600 20240527 -34.18 18090 20241209 14.98 22950 -9.37 20250122 19190 8.39 20250109 31600 -34.18 20240527 18090 14.98 20241209 0.76 N 126720 200 28 억 254715 N N 1 N 00 N
10 20250227 160855 55 60.00 KOSPI 건설 N N N Y 60 N 21200 0 3 0.00 359991400 17102 154.64 21200 21400 20850 27550 14850 21200 21049.63 1.58 0 -2915 21433 21316 21183 21066 20933 21250 21000 29 6350 200 15260 50 1 14286000 3029 6.21 0.61 12 0.12 3414.00 34768.00 31600 20240527 -32.91 18090 20241209 17.19 22950 -7.63 20250122 19190 10.47 20250109 31600 -32.91 20240527 18090 17.19 20241209 0.76 N 126720 200 28 억 226335 N N 1 N 00 N
11 20250227 150855 55 60.00 KOSPI 건설 N N N Y 60 N 20950 -250 5 -1.18 349250850 16594 150.05 21200 21400 20850 27550 14850 21200 21046.82 1.58 0 -2627 21433 21316 21183 21066 20933 21250 21000 29 6350 200 15260 50 1 14286000 2993 6.14 0.60 12 0.12 3414.00 34768.00 31600 20240527 -33.70 18090 20241209 15.81 22950 -8.71 20250122 19190 9.17 20250109 31600 -33.70 20240527 18090 15.81 20241209 0.76 N 126720 200 28 억 226335 N N 26 N 00 N
12 20250227 140858 55 60.00 KOSPI 건설 N N N Y 60 N 20950 -250 5 -1.18 309794050 14708 133.00 21200 21400 20900 27550 14850 21200 21062.96 1.58 0 -2451 21433 21316 21183 21066 20933 21250 21000 29 6350 200 15260 50 1 14286000 2993 6.14 0.60 12 0.10 3414.00 34768.00 31600 20240527 -33.70 18090 20241209 15.81 22950 -8.71 20250122 19190 9.17 20250109 31600 -33.70 20240527 18090 15.81 20241209 0.76 N 126720 200 28 억 226335 N N 26 N 00 N