ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160835,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,22050,800,2,3.76,850532300,38976,168.74,21350,22200,21350,27600,14900,21250,21821.83,1.64,0,1680,22016,21632,21366,20982,20716,21500,20850,29,6350,200,15300,50,1,14286000,3150,6.46,0.63,12,0.27,3414.00,34768.00,31600,20240527,-30.22,18090,20241209,21.89,22950,-3.92,20250122,19190,14.90,20250109,31600,-30.22,20240527,18090,21.89,20241209,0.75,N,126720,200,28 억,,233654,N,N,26,N,00,N
20250221,150839,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,22050,800,2,3.76,791630000,36303,157.17,21350,22200,21350,27600,14900,21250,21806.19,1.64,0,2299,22016,21632,21366,20982,20716,21500,20850,29,6350,200,15300,50,1,14286000,3150,6.46,0.63,12,0.25,3414.00,34768.00,31600,20240527,-30.22,18090,20241209,21.89,22950,-3.92,20250122,19190,14.90,20250109,31600,-30.22,20240527,18090,21.89,20241209,0.75,N,126720,200,28 억,,233654,N,N,4,N,00,N
20250221,140838,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,21750,500,2,2.35,545413450,25126,108.78,21350,22050,21350,27600,14900,21250,21707.13,1.64,0,-1127,22016,21632,21366,20982,20716,21500,20850,29,6350,200,15300,50,1,14286000,3107,6.37,0.63,12,0.18,3414.00,34768.00,31600,20240527,-31.17,18090,20241209,20.23,22950,-5.23,20250122,19190,13.34,20250109,31600,-31.17,20240527,18090,20.23,20241209,0.75,N,126720,200,28 억,,233654,N,N,4,N,00,N
20250221,130837,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,21700,450,2,2.12,344002150,15850,68.62,21350,22050,21350,27600,14900,21250,21703.61,1.64,0,-2710,22016,21632,21366,20982,20716,21500,20850,29,6350,200,15300,50,1,14286000,3100,6.36,0.62,12,0.11,3414.00,34768.00,31600,20240527,-31.33,18090,20241209,19.96,22950,-5.45,20250122,19190,13.08,20250109,31600,-31.33,20240527,18090,19.96,20241209,0.75,N,126720,200,28 억,,233654,N,N,4,N,00,N
20250221,120838,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,21650,400,2,1.88,274378200,12644,54.74,21350,22050,21350,27600,14900,21250,21700.27,1.64,0,-1477,22016,21632,21366,20982,20716,21500,20850,29,6350,200,15300,50,1,14286000,3093,6.34,0.62,12,0.09,3414.00,34768.00,31600,20240527,-31.49,18090,20241209,19.68,22950,-5.66,20250122,19190,12.82,20250109,31600,-31.49,20240527,18090,19.68,20241209,0.75,N,126720,200,28 억,,233654,N,N,4,N,00,N
20250221,110834,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,21600,350,2,1.65,212138050,9769,42.29,21350,22050,21350,27600,14900,21250,21715.43,1.64,0,-276,22016,21632,21366,20982,20716,21500,20850,29,6350,200,15300,50,1,14286000,3086,6.33,0.62,12,0.07,3414.00,34768.00,31600,20240527,-31.65,18090,20241209,19.40,22950,-5.88,20250122,19190,12.56,20250109,31600,-31.65,20240527,18090,19.40,20241209,0.75,N,126720,200,28 억,,233654,N,N,4,N,00,N
20250221,100836,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,21700,450,2,2.12,191973550,8836,38.25,21350,22050,21350,27600,14900,21250,21726.30,1.64,0,-270,22016,21632,21366,20982,20716,21500,20850,29,6350,200,15300,50,1,14286000,3100,6.36,0.62,12,0.06,3414.00,34768.00,31600,20240527,-31.33,18090,20241209,19.96,22950,-5.45,20250122,19190,13.08,20250109,31600,-31.33,20240527,18090,19.96,20241209,0.75,N,126720,200,28 억,,233654,N,N,4,N,00,N
20250221,090838,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,21650,400,2,1.88,73732150,3412,14.77,21350,21800,21350,27600,14900,21250,21609.66,1.64,0,288,22016,21632,21366,20982,20716,21500,20850,29,6350,200,15300,50,1,14286000,3093,6.34,0.62,12,0.02,3414.00,34768.00,31600,20240527,-31.49,18090,20241209,19.68,22950,-5.66,20250122,19190,12.82,20250109,31600,-31.49,20240527,18090,19.68,20241209,0.75,N,126720,200,28 억,,233654,N,N,4,N,00,N
20250220,160832,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,21250,-350,5,-1.62,491905650,23047,95.11,21750,21750,21100,28050,15150,21600,21343.99,1.62,0,2681,22600,22100,21750,21250,20900,21925,21075,29,6450,200,15550,50,1,14286000,3036,6.22,0.61,12,0.16,3414.00,34768.00,31600,20240527,-32.75,18090,20241209,17.47,22950,-7.41,20250122,19190,10.73,20250109,31600,-32.75,20240527,18090,17.47,20241209,0.73,N,126720,200,28 억,,231087,N,N,4,N,00,N
20250220,150835,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,21350,-250,5,-1.16,449883050,21072,86.96,21750,21750,21100,28050,15150,21600,21349.80,1.62,0,3065,22600,22100,21750,21250,20900,21925,21075,29,6450,200,15550,50,1,14286000,3050,6.25,0.61,12,0.15,3414.00,34768.00,31600,20240527,-32.44,18090,20241209,18.02,22950,-6.97,20250122,19190,11.26,20250109,31600,-32.44,20240527,18090,18.02,20241209,0.73,N,126720,200,28 억,,231087,N,N,11,N,00,N
20250220,140835,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,21400,-200,5,-0.93,412532750,19331,79.77,21750,21750,21100,28050,15150,21600,21340.48,1.62,0,2978,22600,22100,21750,21250,20900,21925,21075,29,6450,200,15550,50,1,14286000,3057,6.27,0.62,12,0.14,3414.00,34768.00,31600,20240527,-32.28,18090,20241209,18.30,22950,-6.75,20250122,19190,11.52,20250109,31600,-32.28,20240527,18090,18.30,20241209,0.73,N,126720,200,28 억,,231087,N,N,11,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 20250221 160835 55 60.00 KOSPI 건설 N N N Y 60 N 22050 800 2 3.76 850532300 38976 168.74 21350 22200 21350 27600 14900 21250 21821.83 1.64 0 1680 22016 21632 21366 20982 20716 21500 20850 29 6350 200 15300 50 1 14286000 3150 6.46 0.63 12 0.27 3414.00 34768.00 31600 20240527 -30.22 18090 20241209 21.89 22950 -3.92 20250122 19190 14.90 20250109 31600 -30.22 20240527 18090 21.89 20241209 0.75 N 126720 200 28 억 233654 N N 26 N 00 N
3 20250221 150839 55 60.00 KOSPI 건설 N N N Y 60 N 22050 800 2 3.76 791630000 36303 157.17 21350 22200 21350 27600 14900 21250 21806.19 1.64 0 2299 22016 21632 21366 20982 20716 21500 20850 29 6350 200 15300 50 1 14286000 3150 6.46 0.63 12 0.25 3414.00 34768.00 31600 20240527 -30.22 18090 20241209 21.89 22950 -3.92 20250122 19190 14.90 20250109 31600 -30.22 20240527 18090 21.89 20241209 0.75 N 126720 200 28 억 233654 N N 4 N 00 N
4 20250221 140838 55 60.00 KOSPI 건설 N N N Y 60 N 21750 500 2 2.35 545413450 25126 108.78 21350 22050 21350 27600 14900 21250 21707.13 1.64 0 -1127 22016 21632 21366 20982 20716 21500 20850 29 6350 200 15300 50 1 14286000 3107 6.37 0.63 12 0.18 3414.00 34768.00 31600 20240527 -31.17 18090 20241209 20.23 22950 -5.23 20250122 19190 13.34 20250109 31600 -31.17 20240527 18090 20.23 20241209 0.75 N 126720 200 28 억 233654 N N 4 N 00 N
5 20250221 130837 55 60.00 KOSPI 건설 N N N Y 60 N 21700 450 2 2.12 344002150 15850 68.62 21350 22050 21350 27600 14900 21250 21703.61 1.64 0 -2710 22016 21632 21366 20982 20716 21500 20850 29 6350 200 15300 50 1 14286000 3100 6.36 0.62 12 0.11 3414.00 34768.00 31600 20240527 -31.33 18090 20241209 19.96 22950 -5.45 20250122 19190 13.08 20250109 31600 -31.33 20240527 18090 19.96 20241209 0.75 N 126720 200 28 억 233654 N N 4 N 00 N
6 20250221 120838 55 60.00 KOSPI 건설 N N N Y 60 N 21650 400 2 1.88 274378200 12644 54.74 21350 22050 21350 27600 14900 21250 21700.27 1.64 0 -1477 22016 21632 21366 20982 20716 21500 20850 29 6350 200 15300 50 1 14286000 3093 6.34 0.62 12 0.09 3414.00 34768.00 31600 20240527 -31.49 18090 20241209 19.68 22950 -5.66 20250122 19190 12.82 20250109 31600 -31.49 20240527 18090 19.68 20241209 0.75 N 126720 200 28 억 233654 N N 4 N 00 N
7 20250221 110834 55 60.00 KOSPI 건설 N N N Y 60 N 21600 350 2 1.65 212138050 9769 42.29 21350 22050 21350 27600 14900 21250 21715.43 1.64 0 -276 22016 21632 21366 20982 20716 21500 20850 29 6350 200 15300 50 1 14286000 3086 6.33 0.62 12 0.07 3414.00 34768.00 31600 20240527 -31.65 18090 20241209 19.40 22950 -5.88 20250122 19190 12.56 20250109 31600 -31.65 20240527 18090 19.40 20241209 0.75 N 126720 200 28 억 233654 N N 4 N 00 N
8 20250221 100836 55 60.00 KOSPI 건설 N N N Y 60 N 21700 450 2 2.12 191973550 8836 38.25 21350 22050 21350 27600 14900 21250 21726.30 1.64 0 -270 22016 21632 21366 20982 20716 21500 20850 29 6350 200 15300 50 1 14286000 3100 6.36 0.62 12 0.06 3414.00 34768.00 31600 20240527 -31.33 18090 20241209 19.96 22950 -5.45 20250122 19190 13.08 20250109 31600 -31.33 20240527 18090 19.96 20241209 0.75 N 126720 200 28 억 233654 N N 4 N 00 N
9 20250221 090838 55 60.00 KOSPI 건설 N N N Y 60 N 21650 400 2 1.88 73732150 3412 14.77 21350 21800 21350 27600 14900 21250 21609.66 1.64 0 288 22016 21632 21366 20982 20716 21500 20850 29 6350 200 15300 50 1 14286000 3093 6.34 0.62 12 0.02 3414.00 34768.00 31600 20240527 -31.49 18090 20241209 19.68 22950 -5.66 20250122 19190 12.82 20250109 31600 -31.49 20240527 18090 19.68 20241209 0.75 N 126720 200 28 억 233654 N N 4 N 00 N
10 20250220 160832 55 60.00 KOSPI 건설 N N N Y 60 N 21250 -350 5 -1.62 491905650 23047 95.11 21750 21750 21100 28050 15150 21600 21343.99 1.62 0 2681 22600 22100 21750 21250 20900 21925 21075 29 6450 200 15550 50 1 14286000 3036 6.22 0.61 12 0.16 3414.00 34768.00 31600 20240527 -32.75 18090 20241209 17.47 22950 -7.41 20250122 19190 10.73 20250109 31600 -32.75 20240527 18090 17.47 20241209 0.73 N 126720 200 28 억 231087 N N 4 N 00 N
11 20250220 150835 55 60.00 KOSPI 건설 N N N Y 60 N 21350 -250 5 -1.16 449883050 21072 86.96 21750 21750 21100 28050 15150 21600 21349.80 1.62 0 3065 22600 22100 21750 21250 20900 21925 21075 29 6450 200 15550 50 1 14286000 3050 6.25 0.61 12 0.15 3414.00 34768.00 31600 20240527 -32.44 18090 20241209 18.02 22950 -6.97 20250122 19190 11.26 20250109 31600 -32.44 20240527 18090 18.02 20241209 0.73 N 126720 200 28 억 231087 N N 11 N 00 N
12 20250220 140835 55 60.00 KOSPI 건설 N N N Y 60 N 21400 -200 5 -0.93 412532750 19331 79.77 21750 21750 21100 28050 15150 21600 21340.48 1.62 0 2978 22600 22100 21750 21250 20900 21925 21075 29 6450 200 15550 50 1 14286000 3057 6.27 0.62 12 0.14 3414.00 34768.00 31600 20240527 -32.28 18090 20241209 18.30 22950 -6.75 20250122 19190 11.52 20250109 31600 -32.28 20240527 18090 18.30 20241209 0.73 N 126720 200 28 억 231087 N N 11 N 00 N