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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160318,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2280,35,2,1.56,48260710,21195,37.31,2245,2290,2245,2915,1575,2245,2276.95,1.06,0,2090,2298,2271,2248,2221,2198,2260,2210,1944,670,5000,1610,5,1,37858601,863,3.48,0.23,12,0.06,655.00,9721.00,2880,20240823,-20.83,1928,20240417,18.26,2300,-0.87,20250205,2070,10.14,20250206,2880,-20.83,20240823,1928,18.26,20240417,0.00,N,014790,5000,1943 억,,400827,N,N,5,N,00,N
20250224,150317,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2275,30,2,1.34,43767120,19221,33.83,2245,2290,2245,2915,1575,2245,2277.05,1.06,0,1633,2298,2271,2248,2221,2198,2260,2210,1944,670,5000,1610,5,1,37858601,861,3.47,0.23,12,0.05,655.00,9721.00,2880,20240823,-21.01,1928,20240417,18.00,2300,-1.09,20250205,2070,9.90,20250206,2880,-21.01,20240823,1928,18.00,20240417,0.00,N,014790,5000,1943 억,,400827,N,N,20,N,00,N
20250224,140318,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2275,30,2,1.34,36278960,15935,28.05,2245,2290,2245,2915,1575,2245,2276.68,1.06,0,1445,2298,2271,2248,2221,2198,2260,2210,1944,670,5000,1610,5,1,37858601,861,3.47,0.23,12,0.04,655.00,9721.00,2880,20240823,-21.01,1928,20240417,18.00,2300,-1.09,20250205,2070,9.90,20250206,2880,-21.01,20240823,1928,18.00,20240417,0.00,N,014790,5000,1943 억,,400827,N,N,20,N,00,N
20250224,130318,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2280,35,2,1.56,34097335,14976,26.36,2245,2290,2245,2915,1575,2245,2276.80,1.06,0,1033,2298,2271,2248,2221,2198,2260,2210,1944,670,5000,1610,5,1,37858601,863,3.48,0.23,12,0.04,655.00,9721.00,2880,20240823,-20.83,1928,20240417,18.26,2300,-0.87,20250205,2070,10.14,20250206,2880,-20.83,20240823,1928,18.26,20240417,0.00,N,014790,5000,1943 억,,400827,N,N,20,N,00,N
20250224,120317,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2270,25,2,1.11,25985800,11419,20.10,2245,2290,2245,2915,1575,2245,2275.66,1.06,0,523,2298,2271,2248,2221,2198,2260,2210,1944,670,5000,1610,5,1,37858601,859,3.47,0.23,12,0.03,655.00,9721.00,2880,20240823,-21.18,1928,20240417,17.74,2300,-1.30,20250205,2070,9.66,20250206,2880,-21.18,20240823,1928,17.74,20240417,0.00,N,014790,5000,1943 억,,400827,N,N,20,N,00,N
20250224,110317,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2270,25,2,1.11,24595125,10806,19.02,2245,2290,2245,2915,1575,2245,2276.06,1.06,0,226,2298,2271,2248,2221,2198,2260,2210,1944,670,5000,1610,5,1,37858601,859,3.47,0.23,12,0.03,655.00,9721.00,2880,20240823,-21.18,1928,20240417,17.74,2300,-1.30,20250205,2070,9.66,20250206,2880,-21.18,20240823,1928,17.74,20240417,0.00,N,014790,5000,1943 억,,400827,N,N,20,N,00,N
20250224,100316,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2255,10,2,0.45,5865245,2604,4.58,2245,2260,2245,2915,1575,2245,2252.40,1.06,0,15,2298,2271,2248,2221,2198,2260,2210,1944,670,5000,1610,5,1,37858601,854,3.44,0.23,12,0.01,655.00,9721.00,2880,20240823,-21.70,1928,20240417,16.96,2300,-1.96,20250205,2070,8.94,20250206,2880,-21.70,20240823,1928,16.96,20240417,0.00,N,014790,5000,1943 억,,400827,N,N,20,N,00,N
20250224,090318,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2255,10,2,0.45,2562905,1139,2.00,2245,2255,2245,2915,1575,2245,2250.14,1.06,0,34,2298,2271,2248,2221,2198,2260,2210,1944,670,5000,1610,5,1,37858601,854,3.44,0.23,12,0.00,655.00,9721.00,2880,20240823,-21.70,1928,20240417,16.96,2300,-1.96,20250205,2070,8.94,20250206,2880,-21.70,20240823,1928,16.96,20240417,0.00,N,014790,5000,1943 억,,400827,N,N,20,N,00,N
20250221,160317,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2245,-5,5,-0.22,127750720,56811,173.77,2250,2275,2225,2925,1575,2250,2248.70,1.06,0,-357,2300,2275,2240,2215,2180,2287,2227,1944,675,5000,1620,5,1,37858601,850,3.43,0.23,12,0.15,655.00,9721.00,2880,20240823,-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,,402014,N,N,20,N,00,N
20250221,150319,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2250,0,3,0.00,126407600,56213,171.94,2250,2275,2225,2925,1575,2250,2248.73,1.06,0,210,2300,2275,2240,2215,2180,2287,2227,1944,675,5000,1620,5,1,37858601,852,3.44,0.23,12,0.15,655.00,9721.00,2880,20240823,-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,,402014,N,N,12,N,00,N
20250221,140316,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2255,5,2,0.22,118784175,52827,161.59,2250,2275,2225,2925,1575,2250,2248.55,1.06,0,118,2300,2275,2240,2215,2180,2287,2227,1944,675,5000,1620,5,1,37858601,854,3.44,0.23,12,0.14,655.00,9721.00,2880,20240823,-21.70,1928,20240417,16.96,2300,-1.96,20250205,2070,8.94,20250206,2880,-21.70,20240823,1928,16.96,20240417,0.00,N,014790,5000,1943 억,,402014,N,N,12,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 20250224 160318 57 100.00 KOSPI 건설 N N N N N 2280 35 2 1.56 48260710 21195 37.31 2245 2290 2245 2915 1575 2245 2276.95 1.06 0 2090 2298 2271 2248 2221 2198 2260 2210 1944 670 5000 1610 5 1 37858601 863 3.48 0.23 12 0.06 655.00 9721.00 2880 20240823 -20.83 1928 20240417 18.26 2300 -0.87 20250205 2070 10.14 20250206 2880 -20.83 20240823 1928 18.26 20240417 0.00 N 014790 5000 1943 억 400827 N N 5 N 00 N
3 20250224 150317 57 100.00 KOSPI 건설 N N N N N 2275 30 2 1.34 43767120 19221 33.83 2245 2290 2245 2915 1575 2245 2277.05 1.06 0 1633 2298 2271 2248 2221 2198 2260 2210 1944 670 5000 1610 5 1 37858601 861 3.47 0.23 12 0.05 655.00 9721.00 2880 20240823 -21.01 1928 20240417 18.00 2300 -1.09 20250205 2070 9.90 20250206 2880 -21.01 20240823 1928 18.00 20240417 0.00 N 014790 5000 1943 억 400827 N N 20 N 00 N
4 20250224 140318 57 100.00 KOSPI 건설 N N N N N 2275 30 2 1.34 36278960 15935 28.05 2245 2290 2245 2915 1575 2245 2276.68 1.06 0 1445 2298 2271 2248 2221 2198 2260 2210 1944 670 5000 1610 5 1 37858601 861 3.47 0.23 12 0.04 655.00 9721.00 2880 20240823 -21.01 1928 20240417 18.00 2300 -1.09 20250205 2070 9.90 20250206 2880 -21.01 20240823 1928 18.00 20240417 0.00 N 014790 5000 1943 억 400827 N N 20 N 00 N
5 20250224 130318 57 100.00 KOSPI 건설 N N N N N 2280 35 2 1.56 34097335 14976 26.36 2245 2290 2245 2915 1575 2245 2276.80 1.06 0 1033 2298 2271 2248 2221 2198 2260 2210 1944 670 5000 1610 5 1 37858601 863 3.48 0.23 12 0.04 655.00 9721.00 2880 20240823 -20.83 1928 20240417 18.26 2300 -0.87 20250205 2070 10.14 20250206 2880 -20.83 20240823 1928 18.26 20240417 0.00 N 014790 5000 1943 억 400827 N N 20 N 00 N
6 20250224 120317 57 100.00 KOSPI 건설 N N N N N 2270 25 2 1.11 25985800 11419 20.10 2245 2290 2245 2915 1575 2245 2275.66 1.06 0 523 2298 2271 2248 2221 2198 2260 2210 1944 670 5000 1610 5 1 37858601 859 3.47 0.23 12 0.03 655.00 9721.00 2880 20240823 -21.18 1928 20240417 17.74 2300 -1.30 20250205 2070 9.66 20250206 2880 -21.18 20240823 1928 17.74 20240417 0.00 N 014790 5000 1943 억 400827 N N 20 N 00 N
7 20250224 110317 57 100.00 KOSPI 건설 N N N N N 2270 25 2 1.11 24595125 10806 19.02 2245 2290 2245 2915 1575 2245 2276.06 1.06 0 226 2298 2271 2248 2221 2198 2260 2210 1944 670 5000 1610 5 1 37858601 859 3.47 0.23 12 0.03 655.00 9721.00 2880 20240823 -21.18 1928 20240417 17.74 2300 -1.30 20250205 2070 9.66 20250206 2880 -21.18 20240823 1928 17.74 20240417 0.00 N 014790 5000 1943 억 400827 N N 20 N 00 N
8 20250224 100316 57 100.00 KOSPI 건설 N N N N N 2255 10 2 0.45 5865245 2604 4.58 2245 2260 2245 2915 1575 2245 2252.40 1.06 0 15 2298 2271 2248 2221 2198 2260 2210 1944 670 5000 1610 5 1 37858601 854 3.44 0.23 12 0.01 655.00 9721.00 2880 20240823 -21.70 1928 20240417 16.96 2300 -1.96 20250205 2070 8.94 20250206 2880 -21.70 20240823 1928 16.96 20240417 0.00 N 014790 5000 1943 억 400827 N N 20 N 00 N
9 20250224 090318 57 100.00 KOSPI 건설 N N N N N 2255 10 2 0.45 2562905 1139 2.00 2245 2255 2245 2915 1575 2245 2250.14 1.06 0 34 2298 2271 2248 2221 2198 2260 2210 1944 670 5000 1610 5 1 37858601 854 3.44 0.23 12 0.00 655.00 9721.00 2880 20240823 -21.70 1928 20240417 16.96 2300 -1.96 20250205 2070 8.94 20250206 2880 -21.70 20240823 1928 16.96 20240417 0.00 N 014790 5000 1943 억 400827 N N 20 N 00 N
10 20250221 160317 57 100.00 KOSPI 건설 N N N N N 2245 -5 5 -0.22 127750720 56811 173.77 2250 2275 2225 2925 1575 2250 2248.70 1.06 0 -357 2300 2275 2240 2215 2180 2287 2227 1944 675 5000 1620 5 1 37858601 850 3.43 0.23 12 0.15 655.00 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 402014 N N 20 N 00 N
11 20250221 150319 57 100.00 KOSPI 건설 N N N N N 2250 0 3 0.00 126407600 56213 171.94 2250 2275 2225 2925 1575 2250 2248.73 1.06 0 210 2300 2275 2240 2215 2180 2287 2227 1944 675 5000 1620 5 1 37858601 852 3.44 0.23 12 0.15 655.00 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 402014 N N 12 N 00 N
12 20250221 140316 57 100.00 KOSPI 건설 N N N N N 2255 5 2 0.22 118784175 52827 161.59 2250 2275 2225 2925 1575 2250 2248.55 1.06 0 118 2300 2275 2240 2215 2180 2287 2227 1944 675 5000 1620 5 1 37858601 854 3.44 0.23 12 0.14 655.00 9721.00 2880 20240823 -21.70 1928 20240417 16.96 2300 -1.96 20250205 2070 8.94 20250206 2880 -21.70 20240823 1928 16.96 20240417 0.00 N 014790 5000 1943 억 402014 N N 12 N 00 N