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

Update 2025-02-17 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-02-17 18:11:29 +09:00
parent 6d68531855
commit 19f6fa1536
2979 changed files with 32098 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034300/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
20250217,160423,58,100.00,KOSPI,,건설,N,N,N,N, ,N,18160,0,3,0.00,0,0,0.00,0,0,0,23600,12720,18160,0.00,0.97,0,0,18160,18160,18160,18160,18160,18160,18160,388,5440,5000,0,10,1,7760554,1409,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-2.63,9850,20240426,84.37,18220,-0.33,20250116,18100,0.33,20250102,18650,-2.63,20240530,9850,84.37,20240426,0.00,N,034300,5000,388 억,,75358,N,N,0,N,00,N
20250217,150422,58,100.00,KOSPI,,건설,N,N,N,N, ,N,18160,0,3,0.00,0,0,0.00,0,0,0,23600,12720,18160,0.00,0.97,0,0,18160,18160,18160,18160,18160,18160,18160,388,5440,5000,0,10,1,7760554,1409,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-2.63,9850,20240426,84.37,18220,-0.33,20250116,18100,0.33,20250102,18650,-2.63,20240530,9850,84.37,20240426,0.00,N,034300,5000,388 억,,75358,N,N,0,N,00,N
20250217,140422,58,100.00,KOSPI,,건설,N,N,N,N, ,N,18160,0,3,0.00,0,0,0.00,0,0,0,23600,12720,18160,0.00,0.97,0,0,18160,18160,18160,18160,18160,18160,18160,388,5440,5000,0,10,1,7760554,1409,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-2.63,9850,20240426,84.37,18220,-0.33,20250116,18100,0.33,20250102,18650,-2.63,20240530,9850,84.37,20240426,0.00,N,034300,5000,388 억,,75358,N,N,0,N,00,N
20250217,130423,58,100.00,KOSPI,,건설,N,N,N,N, ,N,18160,0,3,0.00,0,0,0.00,0,0,0,23600,12720,18160,0.00,0.97,0,0,18160,18160,18160,18160,18160,18160,18160,388,5440,5000,0,10,1,7760554,1409,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-2.63,9850,20240426,84.37,18220,-0.33,20250116,18100,0.33,20250102,18650,-2.63,20240530,9850,84.37,20240426,0.00,N,034300,5000,388 억,,75358,N,N,0,N,00,N
20250217,120424,58,100.00,KOSPI,,건설,N,N,N,N, ,N,18160,0,3,0.00,0,0,0.00,0,0,0,23600,12720,18160,0.00,0.97,0,0,18160,18160,18160,18160,18160,18160,18160,388,5440,5000,0,10,1,7760554,1409,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-2.63,9850,20240426,84.37,18220,-0.33,20250116,18100,0.33,20250102,18650,-2.63,20240530,9850,84.37,20240426,0.00,N,034300,5000,388 억,,75358,N,N,0,N,00,N
20250217,110423,58,100.00,KOSPI,,건설,N,N,N,N, ,N,18160,0,3,0.00,0,0,0.00,0,0,0,23600,12720,18160,0.00,0.97,0,0,18160,18160,18160,18160,18160,18160,18160,388,5440,5000,0,10,1,7760554,1409,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-2.63,9850,20240426,84.37,18220,-0.33,20250116,18100,0.33,20250102,18650,-2.63,20240530,9850,84.37,20240426,0.00,N,034300,5000,388 억,,75358,N,N,0,N,00,N
20250217,100421,58,100.00,KOSPI,,건설,N,N,N,N, ,N,18160,0,3,0.00,0,0,0.00,0,0,0,23600,12720,18160,0.00,0.97,0,0,18160,18160,18160,18160,18160,18160,18160,388,5440,5000,0,10,1,7760554,1409,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-2.63,9850,20240426,84.37,18220,-0.33,20250116,18100,0.33,20250102,18650,-2.63,20240530,9850,84.37,20240426,0.00,N,034300,5000,388 억,,75358,N,N,0,N,00,N
20250217,090422,58,100.00,KOSPI,,건설,N,N,N,N, ,N,18160,0,3,0.00,0,0,0.00,0,0,0,23600,12720,18160,0.00,0.97,0,0,18160,18160,18160,18160,18160,18160,18160,388,5440,5000,0,10,1,7760554,1409,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-2.63,9850,20240426,84.37,18220,-0.33,20250116,18100,0.33,20250102,18650,-2.63,20240530,9850,84.37,20240426,0.00,N,034300,5000,388 억,,75358,N,N,0,N,00,N
20250214,160420,58,100.00,KOSPI,,건설,N,N,N,N, ,N,18160,0,3,0.00,0,0,0.00,0,0,0,23600,12720,18160,0.00,0.97,0,0,18160,18160,18160,18160,18160,18160,18160,388,5440,5000,0,10,1,7760554,1409,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-2.63,9850,20240426,84.37,18220,-0.33,20250116,18100,0.33,20250102,18650,-2.63,20240530,9850,84.37,20240426,0.00,N,034300,5000,388 억,,75358,N,N,0,N,00,N
20250214,150419,58,100.00,KOSPI,,건설,N,N,N,N, ,N,18160,0,3,0.00,0,0,0.00,0,0,0,23600,12720,18160,0.00,0.97,0,0,18160,18160,18160,18160,18160,18160,18160,388,5440,5000,0,10,1,7760554,1409,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-2.63,9850,20240426,84.37,18220,-0.33,20250116,18100,0.33,20250102,18650,-2.63,20240530,9850,84.37,20240426,0.00,N,034300,5000,388 억,,75358,N,N,0,N,00,N
20250214,140420,58,100.00,KOSPI,,건설,N,N,N,N, ,N,18160,0,3,0.00,0,0,0.00,0,0,0,23600,12720,18160,0.00,0.97,0,0,18160,18160,18160,18160,18160,18160,18160,388,5440,5000,0,10,1,7760554,1409,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-2.63,9850,20240426,84.37,18220,-0.33,20250116,18100,0.33,20250102,18650,-2.63,20240530,9850,84.37,20240426,0.00,N,034300,5000,388 억,,75358,N,N,0,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 20250217 160423 58 100.00 KOSPI 건설 N N N N N 18160 0 3 0.00 0 0 0.00 0 0 0 23600 12720 18160 0.00 0.97 0 0 18160 18160 18160 18160 18160 18160 18160 388 5440 5000 0 10 1 7760554 1409 -0.46 0.62 12 0.00 -39625.00 29240.00 18650 20240530 -2.63 9850 20240426 84.37 18220 -0.33 20250116 18100 0.33 20250102 18650 -2.63 20240530 9850 84.37 20240426 0.00 N 034300 5000 388 억 75358 N N 0 N 00 N
3 20250217 150422 58 100.00 KOSPI 건설 N N N N N 18160 0 3 0.00 0 0 0.00 0 0 0 23600 12720 18160 0.00 0.97 0 0 18160 18160 18160 18160 18160 18160 18160 388 5440 5000 0 10 1 7760554 1409 -0.46 0.62 12 0.00 -39625.00 29240.00 18650 20240530 -2.63 9850 20240426 84.37 18220 -0.33 20250116 18100 0.33 20250102 18650 -2.63 20240530 9850 84.37 20240426 0.00 N 034300 5000 388 억 75358 N N 0 N 00 N
4 20250217 140422 58 100.00 KOSPI 건설 N N N N N 18160 0 3 0.00 0 0 0.00 0 0 0 23600 12720 18160 0.00 0.97 0 0 18160 18160 18160 18160 18160 18160 18160 388 5440 5000 0 10 1 7760554 1409 -0.46 0.62 12 0.00 -39625.00 29240.00 18650 20240530 -2.63 9850 20240426 84.37 18220 -0.33 20250116 18100 0.33 20250102 18650 -2.63 20240530 9850 84.37 20240426 0.00 N 034300 5000 388 억 75358 N N 0 N 00 N
5 20250217 130423 58 100.00 KOSPI 건설 N N N N N 18160 0 3 0.00 0 0 0.00 0 0 0 23600 12720 18160 0.00 0.97 0 0 18160 18160 18160 18160 18160 18160 18160 388 5440 5000 0 10 1 7760554 1409 -0.46 0.62 12 0.00 -39625.00 29240.00 18650 20240530 -2.63 9850 20240426 84.37 18220 -0.33 20250116 18100 0.33 20250102 18650 -2.63 20240530 9850 84.37 20240426 0.00 N 034300 5000 388 억 75358 N N 0 N 00 N
6 20250217 120424 58 100.00 KOSPI 건설 N N N N N 18160 0 3 0.00 0 0 0.00 0 0 0 23600 12720 18160 0.00 0.97 0 0 18160 18160 18160 18160 18160 18160 18160 388 5440 5000 0 10 1 7760554 1409 -0.46 0.62 12 0.00 -39625.00 29240.00 18650 20240530 -2.63 9850 20240426 84.37 18220 -0.33 20250116 18100 0.33 20250102 18650 -2.63 20240530 9850 84.37 20240426 0.00 N 034300 5000 388 억 75358 N N 0 N 00 N
7 20250217 110423 58 100.00 KOSPI 건설 N N N N N 18160 0 3 0.00 0 0 0.00 0 0 0 23600 12720 18160 0.00 0.97 0 0 18160 18160 18160 18160 18160 18160 18160 388 5440 5000 0 10 1 7760554 1409 -0.46 0.62 12 0.00 -39625.00 29240.00 18650 20240530 -2.63 9850 20240426 84.37 18220 -0.33 20250116 18100 0.33 20250102 18650 -2.63 20240530 9850 84.37 20240426 0.00 N 034300 5000 388 억 75358 N N 0 N 00 N
8 20250217 100421 58 100.00 KOSPI 건설 N N N N N 18160 0 3 0.00 0 0 0.00 0 0 0 23600 12720 18160 0.00 0.97 0 0 18160 18160 18160 18160 18160 18160 18160 388 5440 5000 0 10 1 7760554 1409 -0.46 0.62 12 0.00 -39625.00 29240.00 18650 20240530 -2.63 9850 20240426 84.37 18220 -0.33 20250116 18100 0.33 20250102 18650 -2.63 20240530 9850 84.37 20240426 0.00 N 034300 5000 388 억 75358 N N 0 N 00 N
9 20250217 090422 58 100.00 KOSPI 건설 N N N N N 18160 0 3 0.00 0 0 0.00 0 0 0 23600 12720 18160 0.00 0.97 0 0 18160 18160 18160 18160 18160 18160 18160 388 5440 5000 0 10 1 7760554 1409 -0.46 0.62 12 0.00 -39625.00 29240.00 18650 20240530 -2.63 9850 20240426 84.37 18220 -0.33 20250116 18100 0.33 20250102 18650 -2.63 20240530 9850 84.37 20240426 0.00 N 034300 5000 388 억 75358 N N 0 N 00 N
10 20250214 160420 58 100.00 KOSPI 건설 N N N N N 18160 0 3 0.00 0 0 0.00 0 0 0 23600 12720 18160 0.00 0.97 0 0 18160 18160 18160 18160 18160 18160 18160 388 5440 5000 0 10 1 7760554 1409 -0.46 0.62 12 0.00 -39625.00 29240.00 18650 20240530 -2.63 9850 20240426 84.37 18220 -0.33 20250116 18100 0.33 20250102 18650 -2.63 20240530 9850 84.37 20240426 0.00 N 034300 5000 388 억 75358 N N 0 N 00 N
11 20250214 150419 58 100.00 KOSPI 건설 N N N N N 18160 0 3 0.00 0 0 0.00 0 0 0 23600 12720 18160 0.00 0.97 0 0 18160 18160 18160 18160 18160 18160 18160 388 5440 5000 0 10 1 7760554 1409 -0.46 0.62 12 0.00 -39625.00 29240.00 18650 20240530 -2.63 9850 20240426 84.37 18220 -0.33 20250116 18100 0.33 20250102 18650 -2.63 20240530 9850 84.37 20240426 0.00 N 034300 5000 388 억 75358 N N 0 N 00 N
12 20250214 140420 58 100.00 KOSPI 건설 N N N N N 18160 0 3 0.00 0 0 0.00 0 0 0 23600 12720 18160 0.00 0.97 0 0 18160 18160 18160 18160 18160 18160 18160 388 5440 5000 0 10 1 7760554 1409 -0.46 0.62 12 0.00 -39625.00 29240.00 18650 20240530 -2.63 9850 20240426 84.37 18220 -0.33 20250116 18100 0.33 20250102 18650 -2.63 20240530 9850 84.37 20240426 0.00 N 034300 5000 388 억 75358 N N 0 N 00 N