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
294870/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
20250228,161205,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,18300,-1150,5,-5.91,6102135460,325954,216.98,19220,19270,18300,25250,13620,19450,18720.94,13.18,0,-98676,19996,19722,19526,19252,19056,19625,19155,3295,5800,5000,14390,10,1,65907330,12061,6.97,0.40,12,0.49,2626.00,45955.00,28200,20240826,-35.11,15500,20240419,18.06,19800,-7.58,20250227,15870,15.31,20250203,28200,-35.11,20240826,15500,18.06,20240419,0.95,N,294870,5000,3295 억,,8686703,N,N,46,N,00,N
20250228,151211,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,18510,-940,5,-4.83,4799197640,254957,169.72,19220,19270,18500,25250,13620,19450,18823.56,13.18,0,-69448,19996,19722,19526,19252,19056,19625,19155,3295,5800,5000,14390,10,1,65907330,12199,7.05,0.40,12,0.39,2626.00,45955.00,28200,20240826,-34.36,15500,20240419,19.42,19800,-6.52,20250227,15870,16.64,20250203,28200,-34.36,20240826,15500,19.42,20240419,0.95,N,294870,5000,3295 억,,8686703,N,N,2,N,00,N
20250228,141212,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,18650,-800,5,-4.11,3363312910,177781,118.35,19220,19270,18650,25250,13620,19450,18918.29,13.18,0,-46495,19996,19722,19526,19252,19056,19625,19155,3295,5800,5000,14390,10,1,65907330,12292,7.10,0.41,12,0.27,2626.00,45955.00,28200,20240826,-33.87,15500,20240419,20.32,19800,-5.81,20250227,15870,17.52,20250203,28200,-33.87,20240826,15500,20.32,20240419,0.95,N,294870,5000,3295 억,,8686703,N,N,2,N,00,N
20250228,131205,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,18680,-770,5,-3.96,2740614170,144460,96.16,19220,19270,18650,25250,13620,19450,18971.44,13.18,0,-29147,19996,19722,19526,19252,19056,19625,19155,3295,5800,5000,14390,10,1,65907330,12311,7.11,0.41,12,0.22,2626.00,45955.00,28200,20240826,-33.76,15500,20240419,20.52,19800,-5.66,20250227,15870,17.71,20250203,28200,-33.76,20240826,15500,20.52,20240419,0.95,N,294870,5000,3295 억,,8686703,N,N,2,N,00,N
20250228,121159,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,18870,-580,5,-2.98,1976687040,103743,69.06,19220,19270,18680,25250,13620,19450,19053.69,13.18,0,-22064,19996,19722,19526,19252,19056,19625,19155,3295,5800,5000,14390,10,1,65907330,12437,7.19,0.41,12,0.16,2626.00,45955.00,28200,20240826,-33.09,15500,20240419,21.74,19800,-4.70,20250227,15870,18.90,20250203,28200,-33.09,20240826,15500,21.74,20240419,0.95,N,294870,5000,3295 억,,8686703,N,N,2,N,00,N
20250228,111203,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,18950,-500,5,-2.57,1578460610,82670,55.03,19220,19270,18680,25250,13620,19450,19093.51,13.18,0,-13309,19996,19722,19526,19252,19056,19625,19155,3295,5800,5000,14390,10,1,65907330,12489,7.22,0.41,12,0.13,2626.00,45955.00,28200,20240826,-32.80,15500,20240419,22.26,19800,-4.29,20250227,15870,19.41,20250203,28200,-32.80,20240826,15500,22.26,20240419,0.95,N,294870,5000,3295 억,,8686703,N,N,2,N,00,N
20250228,101202,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,19160,-290,5,-1.49,1111758460,58151,38.71,19220,19270,18680,25250,13620,19450,19118.48,13.18,0,-3632,19996,19722,19526,19252,19056,19625,19155,3295,5800,5000,14390,10,1,65907330,12628,7.30,0.42,12,0.09,2626.00,45955.00,28200,20240826,-32.06,15500,20240419,23.61,19800,-3.23,20250227,15870,20.73,20250203,28200,-32.06,20240826,15500,23.61,20240419,0.95,N,294870,5000,3295 억,,8686703,N,N,2,N,00,N
20250228,091206,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,19050,-400,5,-2.06,324894670,17027,11.33,19220,19220,18680,25250,13620,19450,19081.15,13.18,0,520,19996,19722,19526,19252,19056,19625,19155,3295,5800,5000,14390,10,1,65907330,12555,7.25,0.41,12,0.03,2626.00,45955.00,28200,20240826,-32.45,15500,20240419,22.90,19800,-3.79,20250227,15870,20.04,20250203,28200,-32.45,20240826,15500,22.90,20240419,0.95,N,294870,5000,3295 억,,8686703,N,N,2,N,00,N
20250227,161152,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,19450,-190,5,-0.97,2931406150,150109,43.86,19650,19800,19330,25500,13750,19640,19528.52,13.28,0,-68247,20073,19856,19523,19306,18973,19965,19415,3295,5860,5000,14530,10,1,65907330,12819,7.41,0.42,12,0.23,2626.00,45955.00,28200,20240826,-31.03,15500,20240419,25.48,19800,-1.77,20250227,15870,22.56,20250203,28200,-31.03,20240826,15500,25.48,20240419,0.98,N,294870,5000,3295 억,,8754053,N,N,2,N,00,N
20250227,151153,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,19360,-280,5,-1.43,2827164220,144733,42.29,19650,19800,19330,25500,13750,19640,19533.65,13.28,0,-67645,20073,19856,19523,19306,18973,19965,19415,3295,5860,5000,14530,10,1,65907330,12760,7.37,0.42,12,0.22,2626.00,45955.00,28200,20240826,-31.35,15500,20240419,24.90,19800,-2.22,20250227,15870,21.99,20250203,28200,-31.35,20240826,15500,24.90,20240419,0.98,N,294870,5000,3295 억,,8754053,N,N,295,N,00,N
20250227,141155,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,19360,-280,5,-1.43,2433369030,124415,36.36,19650,19800,19330,25500,13750,19640,19558.49,13.28,0,-61405,20073,19856,19523,19306,18973,19965,19415,3295,5860,5000,14530,10,1,65907330,12760,7.37,0.42,12,0.19,2626.00,45955.00,28200,20240826,-31.35,15500,20240419,24.90,19800,-2.22,20250227,15870,21.99,20250203,28200,-31.35,20240826,15500,24.90,20240419,0.98,N,294870,5000,3295 억,,8754053,N,N,295,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 161205 55 30.00 KOSPI 건설 N N N Y 40 N 18300 -1150 5 -5.91 6102135460 325954 216.98 19220 19270 18300 25250 13620 19450 18720.94 13.18 0 -98676 19996 19722 19526 19252 19056 19625 19155 3295 5800 5000 14390 10 1 65907330 12061 6.97 0.40 12 0.49 2626.00 45955.00 28200 20240826 -35.11 15500 20240419 18.06 19800 -7.58 20250227 15870 15.31 20250203 28200 -35.11 20240826 15500 18.06 20240419 0.95 N 294870 5000 3295 억 8686703 N N 46 N 00 N
3 20250228 151211 55 30.00 KOSPI 건설 N N N Y 40 N 18510 -940 5 -4.83 4799197640 254957 169.72 19220 19270 18500 25250 13620 19450 18823.56 13.18 0 -69448 19996 19722 19526 19252 19056 19625 19155 3295 5800 5000 14390 10 1 65907330 12199 7.05 0.40 12 0.39 2626.00 45955.00 28200 20240826 -34.36 15500 20240419 19.42 19800 -6.52 20250227 15870 16.64 20250203 28200 -34.36 20240826 15500 19.42 20240419 0.95 N 294870 5000 3295 억 8686703 N N 2 N 00 N
4 20250228 141212 55 30.00 KOSPI 건설 N N N Y 40 N 18650 -800 5 -4.11 3363312910 177781 118.35 19220 19270 18650 25250 13620 19450 18918.29 13.18 0 -46495 19996 19722 19526 19252 19056 19625 19155 3295 5800 5000 14390 10 1 65907330 12292 7.10 0.41 12 0.27 2626.00 45955.00 28200 20240826 -33.87 15500 20240419 20.32 19800 -5.81 20250227 15870 17.52 20250203 28200 -33.87 20240826 15500 20.32 20240419 0.95 N 294870 5000 3295 억 8686703 N N 2 N 00 N
5 20250228 131205 55 30.00 KOSPI 건설 N N N Y 40 N 18680 -770 5 -3.96 2740614170 144460 96.16 19220 19270 18650 25250 13620 19450 18971.44 13.18 0 -29147 19996 19722 19526 19252 19056 19625 19155 3295 5800 5000 14390 10 1 65907330 12311 7.11 0.41 12 0.22 2626.00 45955.00 28200 20240826 -33.76 15500 20240419 20.52 19800 -5.66 20250227 15870 17.71 20250203 28200 -33.76 20240826 15500 20.52 20240419 0.95 N 294870 5000 3295 억 8686703 N N 2 N 00 N
6 20250228 121159 55 30.00 KOSPI 건설 N N N Y 40 N 18870 -580 5 -2.98 1976687040 103743 69.06 19220 19270 18680 25250 13620 19450 19053.69 13.18 0 -22064 19996 19722 19526 19252 19056 19625 19155 3295 5800 5000 14390 10 1 65907330 12437 7.19 0.41 12 0.16 2626.00 45955.00 28200 20240826 -33.09 15500 20240419 21.74 19800 -4.70 20250227 15870 18.90 20250203 28200 -33.09 20240826 15500 21.74 20240419 0.95 N 294870 5000 3295 억 8686703 N N 2 N 00 N
7 20250228 111203 55 30.00 KOSPI 건설 N N N Y 40 N 18950 -500 5 -2.57 1578460610 82670 55.03 19220 19270 18680 25250 13620 19450 19093.51 13.18 0 -13309 19996 19722 19526 19252 19056 19625 19155 3295 5800 5000 14390 10 1 65907330 12489 7.22 0.41 12 0.13 2626.00 45955.00 28200 20240826 -32.80 15500 20240419 22.26 19800 -4.29 20250227 15870 19.41 20250203 28200 -32.80 20240826 15500 22.26 20240419 0.95 N 294870 5000 3295 억 8686703 N N 2 N 00 N
8 20250228 101202 55 30.00 KOSPI 건설 N N N Y 40 N 19160 -290 5 -1.49 1111758460 58151 38.71 19220 19270 18680 25250 13620 19450 19118.48 13.18 0 -3632 19996 19722 19526 19252 19056 19625 19155 3295 5800 5000 14390 10 1 65907330 12628 7.30 0.42 12 0.09 2626.00 45955.00 28200 20240826 -32.06 15500 20240419 23.61 19800 -3.23 20250227 15870 20.73 20250203 28200 -32.06 20240826 15500 23.61 20240419 0.95 N 294870 5000 3295 억 8686703 N N 2 N 00 N
9 20250228 091206 55 30.00 KOSPI 건설 N N N Y 40 N 19050 -400 5 -2.06 324894670 17027 11.33 19220 19220 18680 25250 13620 19450 19081.15 13.18 0 520 19996 19722 19526 19252 19056 19625 19155 3295 5800 5000 14390 10 1 65907330 12555 7.25 0.41 12 0.03 2626.00 45955.00 28200 20240826 -32.45 15500 20240419 22.90 19800 -3.79 20250227 15870 20.04 20250203 28200 -32.45 20240826 15500 22.90 20240419 0.95 N 294870 5000 3295 억 8686703 N N 2 N 00 N
10 20250227 161152 55 30.00 KOSPI 건설 N N N Y 40 N 19450 -190 5 -0.97 2931406150 150109 43.86 19650 19800 19330 25500 13750 19640 19528.52 13.28 0 -68247 20073 19856 19523 19306 18973 19965 19415 3295 5860 5000 14530 10 1 65907330 12819 7.41 0.42 12 0.23 2626.00 45955.00 28200 20240826 -31.03 15500 20240419 25.48 19800 -1.77 20250227 15870 22.56 20250203 28200 -31.03 20240826 15500 25.48 20240419 0.98 N 294870 5000 3295 억 8754053 N N 2 N 00 N
11 20250227 151153 55 30.00 KOSPI 건설 N N N Y 40 N 19360 -280 5 -1.43 2827164220 144733 42.29 19650 19800 19330 25500 13750 19640 19533.65 13.28 0 -67645 20073 19856 19523 19306 18973 19965 19415 3295 5860 5000 14530 10 1 65907330 12760 7.37 0.42 12 0.22 2626.00 45955.00 28200 20240826 -31.35 15500 20240419 24.90 19800 -2.22 20250227 15870 21.99 20250203 28200 -31.35 20240826 15500 24.90 20240419 0.98 N 294870 5000 3295 억 8754053 N N 295 N 00 N
12 20250227 141155 55 30.00 KOSPI 건설 N N N Y 40 N 19360 -280 5 -1.43 2433369030 124415 36.36 19650 19800 19330 25500 13750 19640 19558.49 13.28 0 -61405 20073 19856 19523 19306 18973 19965 19415 3295 5860 5000 14530 10 1 65907330 12760 7.37 0.42 12 0.19 2626.00 45955.00 28200 20240826 -31.35 15500 20240419 24.90 19800 -2.22 20250227 15870 21.99 20250203 28200 -31.35 20240826 15500 24.90 20240419 0.98 N 294870 5000 3295 억 8754053 N N 295 N 00 N