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
375500/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
20250228,161319,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40500,-1400,5,-3.34,7636146300,188133,202.68,41750,41750,40200,54400,29350,41900,40589.13,31.12,0,15132,42566,42232,41766,41432,40966,42000,41200,2082,12500,5000,31000,50,1,38693623,15671,9.25,0.36,12,0.49,4377.00,113560.00,42400,20250226,-4.48,28600,20240805,41.61,42400,-4.48,20250226,30000,35.00,20250203,42400,-4.48,20250226,28600,41.61,20240805,0.39,N,375500,5000,2081 억,,12039797,N,N,4605,N,00,N
20250228,151325,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40350,-1550,5,-3.70,6181821050,152199,163.97,41750,41750,40200,54400,29350,41900,40616.67,31.12,0,15486,42566,42232,41766,41432,40966,42000,41200,2082,12500,5000,31000,50,1,38693623,15613,9.22,0.36,12,0.39,4377.00,113560.00,42400,20250226,-4.83,28600,20240805,41.08,42400,-4.83,20250226,30000,34.50,20250203,42400,-4.83,20250226,28600,41.08,20240805,0.39,N,375500,5000,2081 억,,12039797,N,N,310,N,00,N
20250228,141325,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40450,-1450,5,-3.46,4991753850,122831,132.33,41750,41750,40200,54400,29350,41900,40639.17,31.12,0,10180,42566,42232,41766,41432,40966,42000,41200,2082,12500,5000,31000,50,1,38693623,15652,9.24,0.36,12,0.32,4377.00,113560.00,42400,20250226,-4.60,28600,20240805,41.43,42400,-4.60,20250226,30000,34.83,20250203,42400,-4.60,20250226,28600,41.43,20240805,0.39,N,375500,5000,2081 억,,12039797,N,N,310,N,00,N
20250228,131317,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40400,-1500,5,-3.58,4008968850,98543,106.16,41750,41750,40200,54400,29350,41900,40682.39,31.12,0,3284,42566,42232,41766,41432,40966,42000,41200,2082,12500,5000,31000,50,1,38693623,15632,9.23,0.36,12,0.25,4377.00,113560.00,42400,20250226,-4.72,28600,20240805,41.26,42400,-4.72,20250226,30000,34.67,20250203,42400,-4.72,20250226,28600,41.26,20240805,0.39,N,375500,5000,2081 억,,12039797,N,N,310,N,00,N
20250228,121312,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40400,-1500,5,-3.58,3364063450,82585,88.97,41750,41750,40200,54400,29350,41900,40734.52,31.12,0,1380,42566,42232,41766,41432,40966,42000,41200,2082,12500,5000,31000,50,1,38693623,15632,9.23,0.36,12,0.21,4377.00,113560.00,42400,20250226,-4.72,28600,20240805,41.26,42400,-4.72,20250226,30000,34.67,20250203,42400,-4.72,20250226,28600,41.26,20240805,0.39,N,375500,5000,2081 억,,12039797,N,N,310,N,00,N
20250228,111316,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40650,-1250,5,-2.98,2552538600,62511,67.35,41750,41750,40350,54400,29350,41900,40833.38,31.12,0,-2499,42566,42232,41766,41432,40966,42000,41200,2082,12500,5000,31000,50,1,38693623,15729,9.29,0.36,12,0.16,4377.00,113560.00,42400,20250226,-4.13,28600,20240805,42.13,42400,-4.13,20250226,30000,35.50,20250203,42400,-4.13,20250226,28600,42.13,20240805,0.39,N,375500,5000,2081 억,,12039797,N,N,310,N,00,N
20250228,101315,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,41050,-850,5,-2.03,1503496450,36808,39.65,41750,41750,40350,54400,29350,41900,40846.92,31.12,0,472,42566,42232,41766,41432,40966,42000,41200,2082,12500,5000,31000,50,1,38693623,15884,9.38,0.36,12,0.10,4377.00,113560.00,42400,20250226,-3.18,28600,20240805,43.53,42400,-3.18,20250226,30000,36.83,20250203,42400,-3.18,20250226,28600,43.53,20240805,0.39,N,375500,5000,2081 억,,12039797,N,N,310,N,00,N
20250228,091319,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40800,-1100,5,-2.63,426003150,10388,11.19,41750,41750,40700,54400,29350,41900,41008.90,31.12,0,-195,42566,42232,41766,41432,40966,42000,41200,2082,12500,5000,31000,50,1,38693623,15787,9.32,0.36,12,0.03,4377.00,113560.00,42400,20250226,-3.77,28600,20240805,42.66,42400,-3.77,20250226,30000,36.00,20250203,42400,-3.77,20250226,28600,42.66,20240805,0.39,N,375500,5000,2081 억,,12039797,N,N,310,N,00,N
20250227,161302,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,41900,-100,5,-0.24,3867817800,92658,35.73,42050,42100,41300,54600,29400,42000,41742.90,31.05,0,23130,43666,42832,41566,40732,39466,43250,41150,2082,12600,5000,31080,50,1,38693623,16213,9.57,0.37,12,0.24,4377.00,113560.00,42400,20250226,-1.18,28600,20240805,46.50,42400,-1.18,20250226,30000,39.67,20250203,42400,-1.18,20250226,28600,46.50,20240805,0.44,N,375500,5000,2081 억,,12014720,N,N,310,N,00,N
20250227,151305,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,41650,-350,5,-0.83,3407440950,81658,31.49,42050,42100,41300,54600,29400,42000,41728.20,31.05,0,19496,43666,42832,41566,40732,39466,43250,41150,2082,12600,5000,31080,50,1,38693623,16116,9.52,0.37,12,0.21,4377.00,113560.00,42400,20250226,-1.77,28600,20240805,45.63,42400,-1.77,20250226,30000,38.83,20250203,42400,-1.77,20250226,28600,45.63,20240805,0.44,N,375500,5000,2081 억,,12014720,N,N,280,N,00,N
20250227,141307,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,41700,-300,5,-0.71,2837580600,68020,26.23,42050,42100,41300,54600,29400,42000,41716.86,31.05,0,17301,43666,42832,41566,40732,39466,43250,41150,2082,12600,5000,31080,50,1,38693623,16135,9.53,0.37,12,0.18,4377.00,113560.00,42400,20250226,-1.65,28600,20240805,45.80,42400,-1.65,20250226,30000,39.00,20250203,42400,-1.65,20250226,28600,45.80,20240805,0.44,N,375500,5000,2081 억,,12014720,N,N,280,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 161319 55 40.00 KOSPI200 건설 N N N Y 40 N 40500 -1400 5 -3.34 7636146300 188133 202.68 41750 41750 40200 54400 29350 41900 40589.13 31.12 0 15132 42566 42232 41766 41432 40966 42000 41200 2082 12500 5000 31000 50 1 38693623 15671 9.25 0.36 12 0.49 4377.00 113560.00 42400 20250226 -4.48 28600 20240805 41.61 42400 -4.48 20250226 30000 35.00 20250203 42400 -4.48 20250226 28600 41.61 20240805 0.39 N 375500 5000 2081 억 12039797 N N 4605 N 00 N
3 20250228 151325 55 40.00 KOSPI200 건설 N N N Y 40 N 40350 -1550 5 -3.70 6181821050 152199 163.97 41750 41750 40200 54400 29350 41900 40616.67 31.12 0 15486 42566 42232 41766 41432 40966 42000 41200 2082 12500 5000 31000 50 1 38693623 15613 9.22 0.36 12 0.39 4377.00 113560.00 42400 20250226 -4.83 28600 20240805 41.08 42400 -4.83 20250226 30000 34.50 20250203 42400 -4.83 20250226 28600 41.08 20240805 0.39 N 375500 5000 2081 억 12039797 N N 310 N 00 N
4 20250228 141325 55 40.00 KOSPI200 건설 N N N Y 40 N 40450 -1450 5 -3.46 4991753850 122831 132.33 41750 41750 40200 54400 29350 41900 40639.17 31.12 0 10180 42566 42232 41766 41432 40966 42000 41200 2082 12500 5000 31000 50 1 38693623 15652 9.24 0.36 12 0.32 4377.00 113560.00 42400 20250226 -4.60 28600 20240805 41.43 42400 -4.60 20250226 30000 34.83 20250203 42400 -4.60 20250226 28600 41.43 20240805 0.39 N 375500 5000 2081 억 12039797 N N 310 N 00 N
5 20250228 131317 55 40.00 KOSPI200 건설 N N N Y 40 N 40400 -1500 5 -3.58 4008968850 98543 106.16 41750 41750 40200 54400 29350 41900 40682.39 31.12 0 3284 42566 42232 41766 41432 40966 42000 41200 2082 12500 5000 31000 50 1 38693623 15632 9.23 0.36 12 0.25 4377.00 113560.00 42400 20250226 -4.72 28600 20240805 41.26 42400 -4.72 20250226 30000 34.67 20250203 42400 -4.72 20250226 28600 41.26 20240805 0.39 N 375500 5000 2081 억 12039797 N N 310 N 00 N
6 20250228 121312 55 40.00 KOSPI200 건설 N N N Y 40 N 40400 -1500 5 -3.58 3364063450 82585 88.97 41750 41750 40200 54400 29350 41900 40734.52 31.12 0 1380 42566 42232 41766 41432 40966 42000 41200 2082 12500 5000 31000 50 1 38693623 15632 9.23 0.36 12 0.21 4377.00 113560.00 42400 20250226 -4.72 28600 20240805 41.26 42400 -4.72 20250226 30000 34.67 20250203 42400 -4.72 20250226 28600 41.26 20240805 0.39 N 375500 5000 2081 억 12039797 N N 310 N 00 N
7 20250228 111316 55 40.00 KOSPI200 건설 N N N Y 40 N 40650 -1250 5 -2.98 2552538600 62511 67.35 41750 41750 40350 54400 29350 41900 40833.38 31.12 0 -2499 42566 42232 41766 41432 40966 42000 41200 2082 12500 5000 31000 50 1 38693623 15729 9.29 0.36 12 0.16 4377.00 113560.00 42400 20250226 -4.13 28600 20240805 42.13 42400 -4.13 20250226 30000 35.50 20250203 42400 -4.13 20250226 28600 42.13 20240805 0.39 N 375500 5000 2081 억 12039797 N N 310 N 00 N
8 20250228 101315 55 40.00 KOSPI200 건설 N N N Y 40 N 41050 -850 5 -2.03 1503496450 36808 39.65 41750 41750 40350 54400 29350 41900 40846.92 31.12 0 472 42566 42232 41766 41432 40966 42000 41200 2082 12500 5000 31000 50 1 38693623 15884 9.38 0.36 12 0.10 4377.00 113560.00 42400 20250226 -3.18 28600 20240805 43.53 42400 -3.18 20250226 30000 36.83 20250203 42400 -3.18 20250226 28600 43.53 20240805 0.39 N 375500 5000 2081 억 12039797 N N 310 N 00 N
9 20250228 091319 55 40.00 KOSPI200 건설 N N N Y 40 N 40800 -1100 5 -2.63 426003150 10388 11.19 41750 41750 40700 54400 29350 41900 41008.90 31.12 0 -195 42566 42232 41766 41432 40966 42000 41200 2082 12500 5000 31000 50 1 38693623 15787 9.32 0.36 12 0.03 4377.00 113560.00 42400 20250226 -3.77 28600 20240805 42.66 42400 -3.77 20250226 30000 36.00 20250203 42400 -3.77 20250226 28600 42.66 20240805 0.39 N 375500 5000 2081 억 12039797 N N 310 N 00 N
10 20250227 161302 55 40.00 KOSPI200 건설 N N N Y 40 N 41900 -100 5 -0.24 3867817800 92658 35.73 42050 42100 41300 54600 29400 42000 41742.90 31.05 0 23130 43666 42832 41566 40732 39466 43250 41150 2082 12600 5000 31080 50 1 38693623 16213 9.57 0.37 12 0.24 4377.00 113560.00 42400 20250226 -1.18 28600 20240805 46.50 42400 -1.18 20250226 30000 39.67 20250203 42400 -1.18 20250226 28600 46.50 20240805 0.44 N 375500 5000 2081 억 12014720 N N 310 N 00 N
11 20250227 151305 55 40.00 KOSPI200 건설 N N N Y 40 N 41650 -350 5 -0.83 3407440950 81658 31.49 42050 42100 41300 54600 29400 42000 41728.20 31.05 0 19496 43666 42832 41566 40732 39466 43250 41150 2082 12600 5000 31080 50 1 38693623 16116 9.52 0.37 12 0.21 4377.00 113560.00 42400 20250226 -1.77 28600 20240805 45.63 42400 -1.77 20250226 30000 38.83 20250203 42400 -1.77 20250226 28600 45.63 20240805 0.44 N 375500 5000 2081 억 12014720 N N 280 N 00 N
12 20250227 141307 55 40.00 KOSPI200 건설 N N N Y 40 N 41700 -300 5 -0.71 2837580600 68020 26.23 42050 42100 41300 54600 29400 42000 41716.86 31.05 0 17301 43666 42832 41566 40732 39466 43250 41150 2082 12600 5000 31080 50 1 38693623 16135 9.53 0.37 12 0.18 4377.00 113560.00 42400 20250226 -1.65 28600 20240805 45.80 42400 -1.65 20250226 30000 39.00 20250203 42400 -1.65 20250226 28600 45.80 20240805 0.44 N 375500 5000 2081 억 12014720 N N 280 N 00 N