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
009410/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
20250219,160240,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2710,10,2,0.37,439074715,164942,57.82,2700,2790,2590,3510,1890,2700,2661.97,0.07,0,545,3020,2860,2705,2545,2390,2782,2467,1469,810,500,0,5,1,293855621,7963,-0.02,-0.08,12,0.06,-115519.00,-33918.00,6110,20241031,-55.65,2075,20250205,30.60,2930,-7.51,20250214,2075,30.60,20250205,6110,-55.65,20241031,2075,30.60,20250205,0.00,N,009410,500,1469 억,,199172,N,N,1,N,00,N
20250219,150242,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2715,15,2,0.56,425722760,160012,56.09,2700,2790,2590,3510,1890,2700,2660.57,0.07,0,2846,3020,2860,2705,2545,2390,2782,2467,1469,810,500,0,5,1,293855621,7978,-0.02,-0.08,12,0.05,-115519.00,-33918.00,6110,20241031,-55.56,2075,20250205,30.84,2930,-7.34,20250214,2075,30.84,20250205,6110,-55.56,20241031,2075,30.84,20250205,0.00,N,009410,500,1469 억,,199172,N,N,1,N,00,N
20250219,140240,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2695,-5,5,-0.19,346387795,130900,45.89,2700,2790,2590,3510,1890,2700,2646.20,0.07,0,5150,3020,2860,2705,2545,2390,2782,2467,1469,810,500,0,5,1,293855621,7919,-0.02,-0.08,12,0.04,-115519.00,-33918.00,6110,20241031,-55.89,2075,20250205,29.88,2930,-8.02,20250214,2075,29.88,20250205,6110,-55.89,20241031,2075,29.88,20250205,0.00,N,009410,500,1469 억,,199172,N,N,1,N,00,N
20250219,130241,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2690,-10,5,-0.37,329398615,124588,43.68,2700,2790,2590,3510,1890,2700,2643.90,0.07,0,5869,3020,2860,2705,2545,2390,2782,2467,1469,810,500,0,5,1,293855621,7905,-0.02,-0.08,12,0.04,-115519.00,-33918.00,6110,20241031,-55.97,2075,20250205,29.64,2930,-8.19,20250214,2075,29.64,20250205,6110,-55.97,20241031,2075,29.64,20250205,0.00,N,009410,500,1469 억,,199172,N,N,1,N,00,N
20250219,120241,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2660,-40,5,-1.48,313507540,118665,41.60,2700,2790,2590,3510,1890,2700,2641.95,0.07,0,7091,3020,2860,2705,2545,2390,2782,2467,1469,810,500,0,5,1,293855621,7817,-0.02,-0.08,12,0.04,-115519.00,-33918.00,6110,20241031,-56.46,2075,20250205,28.19,2930,-9.22,20250214,2075,28.19,20250205,6110,-56.46,20241031,2075,28.19,20250205,0.00,N,009410,500,1469 억,,199172,N,N,1,N,00,N
20250219,110241,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2650,-50,5,-1.85,289374880,109598,38.42,2700,2790,2590,3510,1890,2700,2640.33,0.07,0,8804,3020,2860,2705,2545,2390,2782,2467,1469,810,500,0,5,1,293855621,7787,-0.02,-0.08,12,0.04,-115519.00,-33918.00,6110,20241031,-56.63,2075,20250205,27.71,2930,-9.56,20250214,2075,27.71,20250205,6110,-56.63,20241031,2075,27.71,20250205,0.00,N,009410,500,1469 억,,199172,N,N,1,N,00,N
20250219,100241,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2625,-75,5,-2.78,202758300,76463,26.81,2700,2790,2615,3510,1890,2700,2651.72,0.07,0,7177,3020,2860,2705,2545,2390,2782,2467,1469,810,500,0,5,1,293855621,7714,-0.02,-0.08,12,0.03,-115519.00,-33918.00,6110,20241031,-57.04,2075,20250205,26.51,2930,-10.41,20250214,2075,26.51,20250205,6110,-57.04,20241031,2075,26.51,20250205,0.00,N,009410,500,1469 억,,199172,N,N,1,N,00,N
20250219,090242,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2770,70,2,2.59,7564860,2785,0.98,2700,2770,2700,3510,1890,2700,2716.29,0.07,0,658,3020,2860,2705,2545,2390,2782,2467,1469,810,500,0,5,1,293855621,8140,-0.02,-0.08,12,0.00,-115519.00,-33918.00,6110,20241031,-54.66,2075,20250205,33.49,2930,-5.46,20250214,2075,33.49,20250205,6110,-54.66,20241031,2075,33.49,20250205,0.00,N,009410,500,1469 억,,199172,N,N,1,N,00,N
20250218,160240,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2700,-115,5,-4.09,767717190,283453,30.64,2830,2865,2550,3655,1975,2815,2708.47,0.07,0,-4021,3141,2977,2731,2567,2321,3060,2650,1469,840,500,0,5,1,293855621,7934,-0.02,-0.08,12,0.10,-115519.00,-33918.00,6110,20241031,-55.81,2075,20250205,30.12,2930,-7.85,20250214,2075,30.12,20250205,6110,-55.81,20241031,2075,30.12,20250205,0.00,N,009410,500,1469 억,,203050,N,N,1,N,00,N
20250218,150241,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2710,-105,5,-3.73,734396000,271086,29.30,2830,2865,2550,3655,1975,2815,2709.09,0.07,0,-2474,3141,2977,2731,2567,2321,3060,2650,1469,840,500,0,5,1,293855621,7963,-0.02,-0.08,12,0.09,-115519.00,-33918.00,6110,20241031,-55.65,2075,20250205,30.60,2930,-7.51,20250214,2075,30.60,20250205,6110,-55.65,20241031,2075,30.60,20250205,0.00,N,009410,500,1469 억,,203050,N,N,1,N,00,N
20250218,140241,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2715,-100,5,-3.55,688393145,254066,27.46,2830,2865,2550,3655,1975,2815,2709.50,0.07,0,-1925,3141,2977,2731,2567,2321,3060,2650,1469,840,500,0,5,1,293855621,7978,-0.02,-0.08,12,0.09,-115519.00,-33918.00,6110,20241031,-55.56,2075,20250205,30.84,2930,-7.34,20250214,2075,30.84,20250205,6110,-55.56,20241031,2075,30.84,20250205,0.00,N,009410,500,1469 억,,203050,N,N,1,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 160240 51 100.00 KOSPI 건설 N N N N N 2710 10 2 0.37 439074715 164942 57.82 2700 2790 2590 3510 1890 2700 2661.97 0.07 0 545 3020 2860 2705 2545 2390 2782 2467 1469 810 500 0 5 1 293855621 7963 -0.02 -0.08 12 0.06 -115519.00 -33918.00 6110 20241031 -55.65 2075 20250205 30.60 2930 -7.51 20250214 2075 30.60 20250205 6110 -55.65 20241031 2075 30.60 20250205 0.00 N 009410 500 1469 억 199172 N N 1 N 00 N
3 20250219 150242 51 100.00 KOSPI 건설 N N N N N 2715 15 2 0.56 425722760 160012 56.09 2700 2790 2590 3510 1890 2700 2660.57 0.07 0 2846 3020 2860 2705 2545 2390 2782 2467 1469 810 500 0 5 1 293855621 7978 -0.02 -0.08 12 0.05 -115519.00 -33918.00 6110 20241031 -55.56 2075 20250205 30.84 2930 -7.34 20250214 2075 30.84 20250205 6110 -55.56 20241031 2075 30.84 20250205 0.00 N 009410 500 1469 억 199172 N N 1 N 00 N
4 20250219 140240 51 100.00 KOSPI 건설 N N N N N 2695 -5 5 -0.19 346387795 130900 45.89 2700 2790 2590 3510 1890 2700 2646.20 0.07 0 5150 3020 2860 2705 2545 2390 2782 2467 1469 810 500 0 5 1 293855621 7919 -0.02 -0.08 12 0.04 -115519.00 -33918.00 6110 20241031 -55.89 2075 20250205 29.88 2930 -8.02 20250214 2075 29.88 20250205 6110 -55.89 20241031 2075 29.88 20250205 0.00 N 009410 500 1469 억 199172 N N 1 N 00 N
5 20250219 130241 51 100.00 KOSPI 건설 N N N N N 2690 -10 5 -0.37 329398615 124588 43.68 2700 2790 2590 3510 1890 2700 2643.90 0.07 0 5869 3020 2860 2705 2545 2390 2782 2467 1469 810 500 0 5 1 293855621 7905 -0.02 -0.08 12 0.04 -115519.00 -33918.00 6110 20241031 -55.97 2075 20250205 29.64 2930 -8.19 20250214 2075 29.64 20250205 6110 -55.97 20241031 2075 29.64 20250205 0.00 N 009410 500 1469 억 199172 N N 1 N 00 N
6 20250219 120241 51 100.00 KOSPI 건설 N N N N N 2660 -40 5 -1.48 313507540 118665 41.60 2700 2790 2590 3510 1890 2700 2641.95 0.07 0 7091 3020 2860 2705 2545 2390 2782 2467 1469 810 500 0 5 1 293855621 7817 -0.02 -0.08 12 0.04 -115519.00 -33918.00 6110 20241031 -56.46 2075 20250205 28.19 2930 -9.22 20250214 2075 28.19 20250205 6110 -56.46 20241031 2075 28.19 20250205 0.00 N 009410 500 1469 억 199172 N N 1 N 00 N
7 20250219 110241 51 100.00 KOSPI 건설 N N N N N 2650 -50 5 -1.85 289374880 109598 38.42 2700 2790 2590 3510 1890 2700 2640.33 0.07 0 8804 3020 2860 2705 2545 2390 2782 2467 1469 810 500 0 5 1 293855621 7787 -0.02 -0.08 12 0.04 -115519.00 -33918.00 6110 20241031 -56.63 2075 20250205 27.71 2930 -9.56 20250214 2075 27.71 20250205 6110 -56.63 20241031 2075 27.71 20250205 0.00 N 009410 500 1469 억 199172 N N 1 N 00 N
8 20250219 100241 51 100.00 KOSPI 건설 N N N N N 2625 -75 5 -2.78 202758300 76463 26.81 2700 2790 2615 3510 1890 2700 2651.72 0.07 0 7177 3020 2860 2705 2545 2390 2782 2467 1469 810 500 0 5 1 293855621 7714 -0.02 -0.08 12 0.03 -115519.00 -33918.00 6110 20241031 -57.04 2075 20250205 26.51 2930 -10.41 20250214 2075 26.51 20250205 6110 -57.04 20241031 2075 26.51 20250205 0.00 N 009410 500 1469 억 199172 N N 1 N 00 N
9 20250219 090242 51 100.00 KOSPI 건설 N N N N N 2770 70 2 2.59 7564860 2785 0.98 2700 2770 2700 3510 1890 2700 2716.29 0.07 0 658 3020 2860 2705 2545 2390 2782 2467 1469 810 500 0 5 1 293855621 8140 -0.02 -0.08 12 0.00 -115519.00 -33918.00 6110 20241031 -54.66 2075 20250205 33.49 2930 -5.46 20250214 2075 33.49 20250205 6110 -54.66 20241031 2075 33.49 20250205 0.00 N 009410 500 1469 억 199172 N N 1 N 00 N
10 20250218 160240 51 100.00 KOSPI 건설 N N N N N 2700 -115 5 -4.09 767717190 283453 30.64 2830 2865 2550 3655 1975 2815 2708.47 0.07 0 -4021 3141 2977 2731 2567 2321 3060 2650 1469 840 500 0 5 1 293855621 7934 -0.02 -0.08 12 0.10 -115519.00 -33918.00 6110 20241031 -55.81 2075 20250205 30.12 2930 -7.85 20250214 2075 30.12 20250205 6110 -55.81 20241031 2075 30.12 20250205 0.00 N 009410 500 1469 억 203050 N N 1 N 00 N
11 20250218 150241 51 100.00 KOSPI 건설 N N N N N 2710 -105 5 -3.73 734396000 271086 29.30 2830 2865 2550 3655 1975 2815 2709.09 0.07 0 -2474 3141 2977 2731 2567 2321 3060 2650 1469 840 500 0 5 1 293855621 7963 -0.02 -0.08 12 0.09 -115519.00 -33918.00 6110 20241031 -55.65 2075 20250205 30.60 2930 -7.51 20250214 2075 30.60 20250205 6110 -55.65 20241031 2075 30.60 20250205 0.00 N 009410 500 1469 억 203050 N N 1 N 00 N
12 20250218 140241 51 100.00 KOSPI 건설 N N N N N 2715 -100 5 -3.55 688393145 254066 27.46 2830 2865 2550 3655 1975 2815 2709.50 0.07 0 -1925 3141 2977 2731 2567 2321 3060 2650 1469 840 500 0 5 1 293855621 7978 -0.02 -0.08 12 0.09 -115519.00 -33918.00 6110 20241031 -55.56 2075 20250205 30.84 2930 -7.34 20250214 2075 30.84 20250205 6110 -55.56 20241031 2075 30.84 20250205 0.00 N 009410 500 1469 억 203050 N N 1 N 00 N