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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014790/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
20250211,160307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2245,5,2,0.22,26856765,11991,54.91,2235,2250,2225,2910,1570,2240,2239.74,1.09,0,265,2270,2255,2235,2220,2200,2262,2227,1944,670,5000,1610,5,1,37858601,850,3.43,0.23,12,0.03,655.00,9721.00,2880,20240823,-22.05,1928,20240417,16.44,2300,-2.39,20250205,2070,8.45,20250206,2880,-22.05,20240823,1928,16.44,20240417,0.00,N,014790,5000,1943 억,,410783,N,N,0,N,00,N
20250211,150307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2245,5,2,0.22,24021510,10728,49.12,2235,2250,2225,2910,1570,2240,2239.14,1.09,0,422,2270,2255,2235,2220,2200,2262,2227,1944,670,5000,1610,5,1,37858601,850,3.43,0.23,12,0.03,655.00,9721.00,2880,20240823,-22.05,1928,20240417,16.44,2300,-2.39,20250205,2070,8.45,20250206,2880,-22.05,20240823,1928,16.44,20240417,0.00,N,014790,5000,1943 억,,410783,N,N,0,N,00,N
20250211,140308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2245,5,2,0.22,16560610,7399,33.88,2235,2250,2225,2910,1570,2240,2238.22,1.09,0,1395,2270,2255,2235,2220,2200,2262,2227,1944,670,5000,1610,5,1,37858601,850,3.43,0.23,12,0.02,655.00,9721.00,2880,20240823,-22.05,1928,20240417,16.44,2300,-2.39,20250205,2070,8.45,20250206,2880,-22.05,20240823,1928,16.44,20240417,0.00,N,014790,5000,1943 억,,410783,N,N,0,N,00,N
20250211,130305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2245,5,2,0.22,14731205,6584,30.15,2235,2250,2225,2910,1570,2240,2237.42,1.09,0,853,2270,2255,2235,2220,2200,2262,2227,1944,670,5000,1610,5,1,37858601,850,3.43,0.23,12,0.02,655.00,9721.00,2880,20240823,-22.05,1928,20240417,16.44,2300,-2.39,20250205,2070,8.45,20250206,2880,-22.05,20240823,1928,16.44,20240417,0.00,N,014790,5000,1943 억,,410783,N,N,0,N,00,N
20250211,120307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2250,10,2,0.45,12256895,5483,25.11,2235,2250,2225,2910,1570,2240,2235.44,1.09,0,743,2270,2255,2235,2220,2200,2262,2227,1944,670,5000,1610,5,1,37858601,852,3.44,0.23,12,0.01,655.00,9721.00,2880,20240823,-21.88,1928,20240417,16.70,2300,-2.17,20250205,2070,8.70,20250206,2880,-21.88,20240823,1928,16.70,20240417,0.00,N,014790,5000,1943 억,,410783,N,N,0,N,00,N
20250211,110308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2240,0,3,0.00,9425615,4223,19.34,2235,2240,2225,2910,1570,2240,2231.97,1.09,0,409,2270,2255,2235,2220,2200,2262,2227,1944,670,5000,1610,5,1,37858601,848,3.42,0.23,12,0.01,655.00,9721.00,2880,20240823,-22.22,1928,20240417,16.18,2300,-2.61,20250205,2070,8.21,20250206,2880,-22.22,20240823,1928,16.18,20240417,0.00,N,014790,5000,1943 억,,410783,N,N,0,N,00,N
20250211,100307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2230,-10,5,-0.45,5858310,2624,12.02,2235,2240,2225,2910,1570,2240,2232.59,1.09,0,-332,2270,2255,2235,2220,2200,2262,2227,1944,670,5000,1610,5,1,37858601,844,3.40,0.23,12,0.01,655.00,9721.00,2880,20240823,-22.57,1928,20240417,15.66,2300,-3.04,20250205,2070,7.73,20250206,2880,-22.57,20240823,1928,15.66,20240417,0.00,N,014790,5000,1943 억,,410783,N,N,0,N,00,N
20250211,090308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2235,-5,5,-0.22,37995,17,0.08,2235,2235,2235,2910,1570,2240,2235.00,1.09,0,17,2270,2255,2235,2220,2200,2262,2227,1944,670,5000,1610,5,1,37858601,846,3.41,0.23,12,0.00,655.00,9721.00,2880,20240823,-22.40,1928,20240417,15.92,2300,-2.83,20250205,2070,7.97,20250206,2880,-22.40,20240823,1928,15.92,20240417,0.00,N,014790,5000,1943 억,,410783,N,N,0,N,00,N
20250210,160306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2240,-5,5,-0.22,48553155,21739,85.62,2225,2250,2215,2915,1575,2245,2233.46,1.09,0,-1641,2288,2266,2248,2226,2208,2257,2217,1944,670,5000,1610,5,1,37858601,848,3.42,0.23,12,0.06,655.00,9721.00,2880,20240823,-22.22,1928,20240417,16.18,2300,-2.61,20250205,2070,8.21,20250206,2880,-22.22,20240823,1928,16.18,20240417,0.00,N,014790,5000,1943 억,,411969,N,N,2,N,00,N
20250210,150306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2245,0,3,0.00,47132910,21105,83.12,2225,2250,2215,2915,1575,2245,2233.26,1.09,0,-1403,2288,2266,2248,2226,2208,2257,2217,1944,670,5000,1610,5,1,37858601,850,3.43,0.23,12,0.06,655.00,9721.00,2880,20240823,-22.05,1928,20240417,16.44,2300,-2.39,20250205,2070,8.45,20250206,2880,-22.05,20240823,1928,16.44,20240417,0.00,N,014790,5000,1943 억,,411969,N,N,2,N,00,N
20250210,140306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2245,0,3,0.00,38102475,17083,67.28,2225,2250,2215,2915,1575,2245,2230.43,1.09,0,-2402,2288,2266,2248,2226,2208,2257,2217,1944,670,5000,1610,5,1,37858601,850,3.43,0.23,12,0.05,655.00,9721.00,2880,20240823,-22.05,1928,20240417,16.44,2300,-2.39,20250205,2070,8.45,20250206,2880,-22.05,20240823,1928,16.44,20240417,0.00,N,014790,5000,1943 억,,411969,N,N,2,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 20250211 160307 57 100.00 KOSPI 건설 N N N N N 2245 5 2 0.22 26856765 11991 54.91 2235 2250 2225 2910 1570 2240 2239.74 1.09 0 265 2270 2255 2235 2220 2200 2262 2227 1944 670 5000 1610 5 1 37858601 850 3.43 0.23 12 0.03 655.00 9721.00 2880 20240823 -22.05 1928 20240417 16.44 2300 -2.39 20250205 2070 8.45 20250206 2880 -22.05 20240823 1928 16.44 20240417 0.00 N 014790 5000 1943 억 410783 N N 0 N 00 N
3 20250211 150307 57 100.00 KOSPI 건설 N N N N N 2245 5 2 0.22 24021510 10728 49.12 2235 2250 2225 2910 1570 2240 2239.14 1.09 0 422 2270 2255 2235 2220 2200 2262 2227 1944 670 5000 1610 5 1 37858601 850 3.43 0.23 12 0.03 655.00 9721.00 2880 20240823 -22.05 1928 20240417 16.44 2300 -2.39 20250205 2070 8.45 20250206 2880 -22.05 20240823 1928 16.44 20240417 0.00 N 014790 5000 1943 억 410783 N N 0 N 00 N
4 20250211 140308 57 100.00 KOSPI 건설 N N N N N 2245 5 2 0.22 16560610 7399 33.88 2235 2250 2225 2910 1570 2240 2238.22 1.09 0 1395 2270 2255 2235 2220 2200 2262 2227 1944 670 5000 1610 5 1 37858601 850 3.43 0.23 12 0.02 655.00 9721.00 2880 20240823 -22.05 1928 20240417 16.44 2300 -2.39 20250205 2070 8.45 20250206 2880 -22.05 20240823 1928 16.44 20240417 0.00 N 014790 5000 1943 억 410783 N N 0 N 00 N
5 20250211 130305 57 100.00 KOSPI 건설 N N N N N 2245 5 2 0.22 14731205 6584 30.15 2235 2250 2225 2910 1570 2240 2237.42 1.09 0 853 2270 2255 2235 2220 2200 2262 2227 1944 670 5000 1610 5 1 37858601 850 3.43 0.23 12 0.02 655.00 9721.00 2880 20240823 -22.05 1928 20240417 16.44 2300 -2.39 20250205 2070 8.45 20250206 2880 -22.05 20240823 1928 16.44 20240417 0.00 N 014790 5000 1943 억 410783 N N 0 N 00 N
6 20250211 120307 57 100.00 KOSPI 건설 N N N N N 2250 10 2 0.45 12256895 5483 25.11 2235 2250 2225 2910 1570 2240 2235.44 1.09 0 743 2270 2255 2235 2220 2200 2262 2227 1944 670 5000 1610 5 1 37858601 852 3.44 0.23 12 0.01 655.00 9721.00 2880 20240823 -21.88 1928 20240417 16.70 2300 -2.17 20250205 2070 8.70 20250206 2880 -21.88 20240823 1928 16.70 20240417 0.00 N 014790 5000 1943 억 410783 N N 0 N 00 N
7 20250211 110308 57 100.00 KOSPI 건설 N N N N N 2240 0 3 0.00 9425615 4223 19.34 2235 2240 2225 2910 1570 2240 2231.97 1.09 0 409 2270 2255 2235 2220 2200 2262 2227 1944 670 5000 1610 5 1 37858601 848 3.42 0.23 12 0.01 655.00 9721.00 2880 20240823 -22.22 1928 20240417 16.18 2300 -2.61 20250205 2070 8.21 20250206 2880 -22.22 20240823 1928 16.18 20240417 0.00 N 014790 5000 1943 억 410783 N N 0 N 00 N
8 20250211 100307 57 100.00 KOSPI 건설 N N N N N 2230 -10 5 -0.45 5858310 2624 12.02 2235 2240 2225 2910 1570 2240 2232.59 1.09 0 -332 2270 2255 2235 2220 2200 2262 2227 1944 670 5000 1610 5 1 37858601 844 3.40 0.23 12 0.01 655.00 9721.00 2880 20240823 -22.57 1928 20240417 15.66 2300 -3.04 20250205 2070 7.73 20250206 2880 -22.57 20240823 1928 15.66 20240417 0.00 N 014790 5000 1943 억 410783 N N 0 N 00 N
9 20250211 090308 57 100.00 KOSPI 건설 N N N N N 2235 -5 5 -0.22 37995 17 0.08 2235 2235 2235 2910 1570 2240 2235.00 1.09 0 17 2270 2255 2235 2220 2200 2262 2227 1944 670 5000 1610 5 1 37858601 846 3.41 0.23 12 0.00 655.00 9721.00 2880 20240823 -22.40 1928 20240417 15.92 2300 -2.83 20250205 2070 7.97 20250206 2880 -22.40 20240823 1928 15.92 20240417 0.00 N 014790 5000 1943 억 410783 N N 0 N 00 N
10 20250210 160306 57 100.00 KOSPI 건설 N N N N N 2240 -5 5 -0.22 48553155 21739 85.62 2225 2250 2215 2915 1575 2245 2233.46 1.09 0 -1641 2288 2266 2248 2226 2208 2257 2217 1944 670 5000 1610 5 1 37858601 848 3.42 0.23 12 0.06 655.00 9721.00 2880 20240823 -22.22 1928 20240417 16.18 2300 -2.61 20250205 2070 8.21 20250206 2880 -22.22 20240823 1928 16.18 20240417 0.00 N 014790 5000 1943 억 411969 N N 2 N 00 N
11 20250210 150306 57 100.00 KOSPI 건설 N N N N N 2245 0 3 0.00 47132910 21105 83.12 2225 2250 2215 2915 1575 2245 2233.26 1.09 0 -1403 2288 2266 2248 2226 2208 2257 2217 1944 670 5000 1610 5 1 37858601 850 3.43 0.23 12 0.06 655.00 9721.00 2880 20240823 -22.05 1928 20240417 16.44 2300 -2.39 20250205 2070 8.45 20250206 2880 -22.05 20240823 1928 16.44 20240417 0.00 N 014790 5000 1943 억 411969 N N 2 N 00 N
12 20250210 140306 57 100.00 KOSPI 건설 N N N N N 2245 0 3 0.00 38102475 17083 67.28 2225 2250 2215 2915 1575 2245 2230.43 1.09 0 -2402 2288 2266 2248 2226 2208 2257 2217 1944 670 5000 1610 5 1 37858601 850 3.43 0.23 12 0.05 655.00 9721.00 2880 20240823 -22.05 1928 20240417 16.44 2300 -2.39 20250205 2070 8.45 20250206 2880 -22.05 20240823 1928 16.44 20240417 0.00 N 014790 5000 1943 억 411969 N N 2 N 00 N