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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001260/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
20250219,160117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8210,-80,5,-0.97,296299910,35988,154.10,8290,8480,8140,10770,5810,8290,8233.30,1.18,0,-4213,8403,8346,8273,8216,8143,8310,8180,492,2480,5000,5300,10,1,9832572,807,13.48,0.71,12,0.37,609.00,11513.00,10500,20241113,-21.81,5660,20240418,45.05,8760,-6.28,20250206,7420,10.65,20250203,10500,-21.81,20241113,5660,45.05,20240418,0.27,N,001260,5000,491 억,,116313,N,N,8,N,00,N
20250219,150118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8160,-130,5,-1.57,290076640,35227,150.85,8290,8480,8140,10770,5810,8290,8234.50,1.18,0,-3770,8403,8346,8273,8216,8143,8310,8180,492,2480,5000,5300,10,1,9832572,802,13.40,0.71,12,0.36,609.00,11513.00,10500,20241113,-22.29,5660,20240418,44.17,8760,-6.85,20250206,7420,9.97,20250203,10500,-22.29,20241113,5660,44.17,20240418,0.27,N,001260,5000,491 억,,116313,N,N,0,N,00,N
20250219,140117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8200,-90,5,-1.09,282542230,34306,146.90,8290,8480,8140,10770,5810,8290,8235.94,1.18,0,-3761,8403,8346,8273,8216,8143,8310,8180,492,2480,5000,5300,10,1,9832572,806,13.46,0.71,12,0.35,609.00,11513.00,10500,20241113,-21.90,5660,20240418,44.88,8760,-6.39,20250206,7420,10.51,20250203,10500,-21.90,20241113,5660,44.88,20240418,0.27,N,001260,5000,491 억,,116313,N,N,0,N,00,N
20250219,130117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8160,-130,5,-1.57,269129090,32666,139.88,8290,8480,8140,10770,5810,8290,8238.81,1.18,0,-3888,8403,8346,8273,8216,8143,8310,8180,492,2480,5000,5300,10,1,9832572,802,13.40,0.71,12,0.33,609.00,11513.00,10500,20241113,-22.29,5660,20240418,44.17,8760,-6.85,20250206,7420,9.97,20250203,10500,-22.29,20241113,5660,44.17,20240418,0.27,N,001260,5000,491 억,,116313,N,N,0,N,00,N
20250219,120118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8160,-130,5,-1.57,244258220,29624,126.85,8290,8480,8140,10770,5810,8290,8245.28,1.18,0,-4428,8403,8346,8273,8216,8143,8310,8180,492,2480,5000,5300,10,1,9832572,802,13.40,0.71,12,0.30,609.00,11513.00,10500,20241113,-22.29,5660,20240418,44.17,8760,-6.85,20250206,7420,9.97,20250203,10500,-22.29,20241113,5660,44.17,20240418,0.27,N,001260,5000,491 억,,116313,N,N,0,N,00,N
20250219,110117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8160,-130,5,-1.57,220595900,26723,114.43,8290,8480,8160,10770,5810,8290,8254.91,1.18,0,-4430,8403,8346,8273,8216,8143,8310,8180,492,2480,5000,5300,10,1,9832572,802,13.40,0.71,12,0.27,609.00,11513.00,10500,20241113,-22.29,5660,20240418,44.17,8760,-6.85,20250206,7420,9.97,20250203,10500,-22.29,20241113,5660,44.17,20240418,0.27,N,001260,5000,491 억,,116313,N,N,0,N,00,N
20250219,100117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8200,-90,5,-1.09,169157480,20438,87.52,8290,8480,8170,10770,5810,8290,8276.62,1.18,0,-3346,8403,8346,8273,8216,8143,8310,8180,492,2480,5000,5300,10,1,9832572,806,13.46,0.71,12,0.21,609.00,11513.00,10500,20241113,-21.90,5660,20240418,44.88,8760,-6.39,20250206,7420,10.51,20250203,10500,-21.90,20241113,5660,44.88,20240418,0.27,N,001260,5000,491 억,,116313,N,N,0,N,00,N
20250219,090117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8290,0,3,0.00,13811140,1666,7.13,8290,8290,8290,10770,5810,8290,8290.00,1.18,0,-355,8403,8346,8273,8216,8143,8310,8180,492,2480,5000,5300,10,1,9832572,815,13.61,0.72,12,0.02,609.00,11513.00,10500,20241113,-21.05,5660,20240418,46.47,8760,-5.37,20250206,7420,11.73,20250203,10500,-21.05,20241113,5660,46.47,20240418,0.27,N,001260,5000,491 억,,116313,N,N,0,N,00,N
20250218,160117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8290,60,2,0.73,191353760,23133,71.62,8320,8330,8200,10690,5770,8230,8271.81,1.17,0,952,8556,8392,8276,8112,7996,8335,8055,492,2460,5000,5260,10,1,9832572,815,13.61,0.72,12,0.24,609.00,11513.00,10500,20241113,-21.05,5660,20240418,46.47,8760,-5.37,20250206,7420,11.73,20250203,10500,-21.05,20241113,5660,46.47,20240418,0.26,N,001260,5000,491 억,,115136,N,N,3,N,00,N
20250218,150117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8320,90,2,1.09,188043020,22734,70.38,8320,8330,8200,10690,5770,8230,8271.44,1.17,0,923,8556,8392,8276,8112,7996,8335,8055,492,2460,5000,5260,10,1,9832572,818,13.66,0.72,12,0.23,609.00,11513.00,10500,20241113,-20.76,5660,20240418,47.00,8760,-5.02,20250206,7420,12.13,20250203,10500,-20.76,20241113,5660,47.00,20240418,0.26,N,001260,5000,491 억,,115136,N,N,3,N,00,N
20250218,140118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8300,70,2,0.85,161702620,19553,60.54,8320,8330,8200,10690,5770,8230,8269.96,1.17,0,-44,8556,8392,8276,8112,7996,8335,8055,492,2460,5000,5260,10,1,9832572,816,13.63,0.72,12,0.20,609.00,11513.00,10500,20241113,-20.95,5660,20240418,46.64,8760,-5.25,20250206,7420,11.86,20250203,10500,-20.95,20241113,5660,46.64,20240418,0.26,N,001260,5000,491 억,,115136,N,N,3,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 20250219 160117 57 100.00 KOSPI 건설 N N N N N 8210 -80 5 -0.97 296299910 35988 154.10 8290 8480 8140 10770 5810 8290 8233.30 1.18 0 -4213 8403 8346 8273 8216 8143 8310 8180 492 2480 5000 5300 10 1 9832572 807 13.48 0.71 12 0.37 609.00 11513.00 10500 20241113 -21.81 5660 20240418 45.05 8760 -6.28 20250206 7420 10.65 20250203 10500 -21.81 20241113 5660 45.05 20240418 0.27 N 001260 5000 491 억 116313 N N 8 N 00 N
3 20250219 150118 57 100.00 KOSPI 건설 N N N N N 8160 -130 5 -1.57 290076640 35227 150.85 8290 8480 8140 10770 5810 8290 8234.50 1.18 0 -3770 8403 8346 8273 8216 8143 8310 8180 492 2480 5000 5300 10 1 9832572 802 13.40 0.71 12 0.36 609.00 11513.00 10500 20241113 -22.29 5660 20240418 44.17 8760 -6.85 20250206 7420 9.97 20250203 10500 -22.29 20241113 5660 44.17 20240418 0.27 N 001260 5000 491 억 116313 N N 0 N 00 N
4 20250219 140117 57 100.00 KOSPI 건설 N N N N N 8200 -90 5 -1.09 282542230 34306 146.90 8290 8480 8140 10770 5810 8290 8235.94 1.18 0 -3761 8403 8346 8273 8216 8143 8310 8180 492 2480 5000 5300 10 1 9832572 806 13.46 0.71 12 0.35 609.00 11513.00 10500 20241113 -21.90 5660 20240418 44.88 8760 -6.39 20250206 7420 10.51 20250203 10500 -21.90 20241113 5660 44.88 20240418 0.27 N 001260 5000 491 억 116313 N N 0 N 00 N
5 20250219 130117 57 100.00 KOSPI 건설 N N N N N 8160 -130 5 -1.57 269129090 32666 139.88 8290 8480 8140 10770 5810 8290 8238.81 1.18 0 -3888 8403 8346 8273 8216 8143 8310 8180 492 2480 5000 5300 10 1 9832572 802 13.40 0.71 12 0.33 609.00 11513.00 10500 20241113 -22.29 5660 20240418 44.17 8760 -6.85 20250206 7420 9.97 20250203 10500 -22.29 20241113 5660 44.17 20240418 0.27 N 001260 5000 491 억 116313 N N 0 N 00 N
6 20250219 120118 57 100.00 KOSPI 건설 N N N N N 8160 -130 5 -1.57 244258220 29624 126.85 8290 8480 8140 10770 5810 8290 8245.28 1.18 0 -4428 8403 8346 8273 8216 8143 8310 8180 492 2480 5000 5300 10 1 9832572 802 13.40 0.71 12 0.30 609.00 11513.00 10500 20241113 -22.29 5660 20240418 44.17 8760 -6.85 20250206 7420 9.97 20250203 10500 -22.29 20241113 5660 44.17 20240418 0.27 N 001260 5000 491 억 116313 N N 0 N 00 N
7 20250219 110117 57 100.00 KOSPI 건설 N N N N N 8160 -130 5 -1.57 220595900 26723 114.43 8290 8480 8160 10770 5810 8290 8254.91 1.18 0 -4430 8403 8346 8273 8216 8143 8310 8180 492 2480 5000 5300 10 1 9832572 802 13.40 0.71 12 0.27 609.00 11513.00 10500 20241113 -22.29 5660 20240418 44.17 8760 -6.85 20250206 7420 9.97 20250203 10500 -22.29 20241113 5660 44.17 20240418 0.27 N 001260 5000 491 억 116313 N N 0 N 00 N
8 20250219 100117 57 100.00 KOSPI 건설 N N N N N 8200 -90 5 -1.09 169157480 20438 87.52 8290 8480 8170 10770 5810 8290 8276.62 1.18 0 -3346 8403 8346 8273 8216 8143 8310 8180 492 2480 5000 5300 10 1 9832572 806 13.46 0.71 12 0.21 609.00 11513.00 10500 20241113 -21.90 5660 20240418 44.88 8760 -6.39 20250206 7420 10.51 20250203 10500 -21.90 20241113 5660 44.88 20240418 0.27 N 001260 5000 491 억 116313 N N 0 N 00 N
9 20250219 090117 57 100.00 KOSPI 건설 N N N N N 8290 0 3 0.00 13811140 1666 7.13 8290 8290 8290 10770 5810 8290 8290.00 1.18 0 -355 8403 8346 8273 8216 8143 8310 8180 492 2480 5000 5300 10 1 9832572 815 13.61 0.72 12 0.02 609.00 11513.00 10500 20241113 -21.05 5660 20240418 46.47 8760 -5.37 20250206 7420 11.73 20250203 10500 -21.05 20241113 5660 46.47 20240418 0.27 N 001260 5000 491 억 116313 N N 0 N 00 N
10 20250218 160117 57 100.00 KOSPI 건설 N N N N N 8290 60 2 0.73 191353760 23133 71.62 8320 8330 8200 10690 5770 8230 8271.81 1.17 0 952 8556 8392 8276 8112 7996 8335 8055 492 2460 5000 5260 10 1 9832572 815 13.61 0.72 12 0.24 609.00 11513.00 10500 20241113 -21.05 5660 20240418 46.47 8760 -5.37 20250206 7420 11.73 20250203 10500 -21.05 20241113 5660 46.47 20240418 0.26 N 001260 5000 491 억 115136 N N 3 N 00 N
11 20250218 150117 57 100.00 KOSPI 건설 N N N N N 8320 90 2 1.09 188043020 22734 70.38 8320 8330 8200 10690 5770 8230 8271.44 1.17 0 923 8556 8392 8276 8112 7996 8335 8055 492 2460 5000 5260 10 1 9832572 818 13.66 0.72 12 0.23 609.00 11513.00 10500 20241113 -20.76 5660 20240418 47.00 8760 -5.02 20250206 7420 12.13 20250203 10500 -20.76 20241113 5660 47.00 20240418 0.26 N 001260 5000 491 억 115136 N N 3 N 00 N
12 20250218 140118 57 100.00 KOSPI 건설 N N N N N 8300 70 2 0.85 161702620 19553 60.54 8320 8330 8200 10690 5770 8230 8269.96 1.17 0 -44 8556 8392 8276 8112 7996 8335 8055 492 2460 5000 5260 10 1 9832572 816 13.63 0.72 12 0.20 609.00 11513.00 10500 20241113 -20.95 5660 20240418 46.64 8760 -5.25 20250206 7420 11.86 20250203 10500 -20.95 20241113 5660 46.64 20240418 0.26 N 001260 5000 491 억 115136 N N 3 N 00 N