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
010400/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
20250219,160248,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2910,-55,5,-1.85,30084960,10245,306.37,2930,3000,2910,3850,2080,2965,2936.55,0.52,0,719,3231,3097,3031,2897,2831,3065,2865,38,885,500,2010,5,1,7622000,222,11.46,0.22,12,0.13,254.00,13420.00,5410,20240219,-46.21,2840,20241203,2.46,3800,-23.42,20250110,2900,0.34,20250213,5410,-46.21,20240219,2840,2.46,20241203,0.16,N,010400,500,38 억,,39374,N,N,0,N,00,N
20250219,150250,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2950,-15,5,-0.51,25248860,8587,256.79,2930,3000,2930,3850,2080,2965,2940.36,0.52,0,792,3231,3097,3031,2897,2831,3065,2865,38,885,500,2010,5,1,7622000,225,11.61,0.22,12,0.11,254.00,13420.00,5410,20240219,-45.47,2840,20241203,3.87,3800,-22.37,20250110,2900,1.72,20250213,5410,-45.47,20240219,2840,3.87,20241203,0.16,N,010400,500,38 억,,39374,N,N,0,N,00,N
20250219,140248,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2960,-5,5,-0.17,21306320,7247,216.72,2930,3000,2930,3850,2080,2965,2940.02,0.52,0,754,3231,3097,3031,2897,2831,3065,2865,38,885,500,2010,5,1,7622000,226,11.65,0.22,12,0.10,254.00,13420.00,5410,20240219,-45.29,2840,20241203,4.23,3800,-22.11,20250110,2900,2.07,20250213,5410,-45.29,20240219,2840,4.23,20241203,0.16,N,010400,500,38 억,,39374,N,N,0,N,00,N
20250219,130249,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2940,-25,5,-0.84,16150310,5498,164.41,2930,3000,2930,3850,2080,2965,2937.49,0.52,0,1144,3231,3097,3031,2897,2831,3065,2865,38,885,500,2010,5,1,7622000,224,11.57,0.22,12,0.07,254.00,13420.00,5410,20240219,-45.66,2840,20241203,3.52,3800,-22.63,20250110,2900,1.38,20250213,5410,-45.66,20240219,2840,3.52,20241203,0.16,N,010400,500,38 억,,39374,N,N,0,N,00,N
20250219,120249,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2935,-30,5,-1.01,15222650,5182,154.96,2930,3000,2930,3850,2080,2965,2937.60,0.52,0,1145,3231,3097,3031,2897,2831,3065,2865,38,885,500,2010,5,1,7622000,224,11.56,0.22,12,0.07,254.00,13420.00,5410,20240219,-45.75,2840,20241203,3.35,3800,-22.76,20250110,2900,1.21,20250213,5410,-45.75,20240219,2840,3.35,20241203,0.16,N,010400,500,38 억,,39374,N,N,0,N,00,N
20250219,110249,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2965,0,3,0.00,7680600,2616,78.23,2930,3000,2930,3850,2080,2965,2936.01,0.52,0,737,3231,3097,3031,2897,2831,3065,2865,38,885,500,2010,5,1,7622000,226,11.67,0.22,12,0.03,254.00,13420.00,5410,20240219,-45.19,2840,20241203,4.40,3800,-21.97,20250110,2900,2.24,20250213,5410,-45.19,20240219,2840,4.40,20241203,0.16,N,010400,500,38 억,,39374,N,N,0,N,00,N
20250219,100248,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2965,0,3,0.00,7680600,2616,78.23,2930,3000,2930,3850,2080,2965,2936.01,0.52,0,737,3231,3097,3031,2897,2831,3065,2865,38,885,500,2010,5,1,7622000,226,11.67,0.22,12,0.03,254.00,13420.00,5410,20240219,-45.19,2840,20241203,4.40,3800,-21.97,20250110,2900,2.24,20250213,5410,-45.19,20240219,2840,4.40,20241203,0.16,N,010400,500,38 억,,39374,N,N,0,N,00,N
20250219,090249,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2930,-35,5,-1.18,2930,1,0.03,2930,2930,2930,3850,2080,2965,2930.00,0.52,0,0,3231,3097,3031,2897,2831,3065,2865,38,885,500,2010,5,1,7622000,223,11.54,0.22,12,0.00,254.00,13420.00,5410,20240219,-45.84,2840,20241203,3.17,3800,-22.89,20250110,2900,1.03,20250213,5410,-45.84,20240219,2840,3.17,20241203,0.16,N,010400,500,38 억,,39374,N,N,0,N,00,N
20250218,160248,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2965,5,2,0.17,9953915,3344,21.64,2990,3165,2965,3845,2075,2960,2976.65,0.52,0,-333,3070,3015,2965,2910,2860,2990,2885,38,885,500,2010,5,1,7622000,226,11.67,0.22,12,0.04,254.00,13420.00,5410,20240219,-45.19,2840,20241203,4.40,3800,-21.97,20250110,2900,2.24,20250213,5410,-45.19,20240219,2840,4.40,20241203,0.16,N,010400,500,38 억,,39304,N,N,0,N,00,N
20250218,150249,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2975,15,2,0.51,8468270,2843,18.40,2990,3165,2965,3845,2075,2960,2978.64,0.52,0,96,3070,3015,2965,2910,2860,2990,2885,38,885,500,2010,5,1,7622000,227,11.71,0.22,12,0.04,254.00,13420.00,5410,20240219,-45.01,2840,20241203,4.75,3800,-21.71,20250110,2900,2.59,20250213,5410,-45.01,20240219,2840,4.75,20241203,0.16,N,010400,500,38 억,,39304,N,N,0,N,00,N
20250218,140249,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2965,5,2,0.17,7928350,2661,17.22,2990,3165,2965,3845,2075,2960,2979.46,0.52,0,125,3070,3015,2965,2910,2860,2990,2885,38,885,500,2010,5,1,7622000,226,11.67,0.22,12,0.03,254.00,13420.00,5410,20240219,-45.19,2840,20241203,4.40,3800,-21.97,20250110,2900,2.24,20250213,5410,-45.19,20240219,2840,4.40,20241203,0.16,N,010400,500,38 억,,39304,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 20250219 160248 57 100.00 KOSPI 건설 N N N N N 2910 -55 5 -1.85 30084960 10245 306.37 2930 3000 2910 3850 2080 2965 2936.55 0.52 0 719 3231 3097 3031 2897 2831 3065 2865 38 885 500 2010 5 1 7622000 222 11.46 0.22 12 0.13 254.00 13420.00 5410 20240219 -46.21 2840 20241203 2.46 3800 -23.42 20250110 2900 0.34 20250213 5410 -46.21 20240219 2840 2.46 20241203 0.16 N 010400 500 38 억 39374 N N 0 N 00 N
3 20250219 150250 57 100.00 KOSPI 건설 N N N N N 2950 -15 5 -0.51 25248860 8587 256.79 2930 3000 2930 3850 2080 2965 2940.36 0.52 0 792 3231 3097 3031 2897 2831 3065 2865 38 885 500 2010 5 1 7622000 225 11.61 0.22 12 0.11 254.00 13420.00 5410 20240219 -45.47 2840 20241203 3.87 3800 -22.37 20250110 2900 1.72 20250213 5410 -45.47 20240219 2840 3.87 20241203 0.16 N 010400 500 38 억 39374 N N 0 N 00 N
4 20250219 140248 57 100.00 KOSPI 건설 N N N N N 2960 -5 5 -0.17 21306320 7247 216.72 2930 3000 2930 3850 2080 2965 2940.02 0.52 0 754 3231 3097 3031 2897 2831 3065 2865 38 885 500 2010 5 1 7622000 226 11.65 0.22 12 0.10 254.00 13420.00 5410 20240219 -45.29 2840 20241203 4.23 3800 -22.11 20250110 2900 2.07 20250213 5410 -45.29 20240219 2840 4.23 20241203 0.16 N 010400 500 38 억 39374 N N 0 N 00 N
5 20250219 130249 57 100.00 KOSPI 건설 N N N N N 2940 -25 5 -0.84 16150310 5498 164.41 2930 3000 2930 3850 2080 2965 2937.49 0.52 0 1144 3231 3097 3031 2897 2831 3065 2865 38 885 500 2010 5 1 7622000 224 11.57 0.22 12 0.07 254.00 13420.00 5410 20240219 -45.66 2840 20241203 3.52 3800 -22.63 20250110 2900 1.38 20250213 5410 -45.66 20240219 2840 3.52 20241203 0.16 N 010400 500 38 억 39374 N N 0 N 00 N
6 20250219 120249 57 100.00 KOSPI 건설 N N N N N 2935 -30 5 -1.01 15222650 5182 154.96 2930 3000 2930 3850 2080 2965 2937.60 0.52 0 1145 3231 3097 3031 2897 2831 3065 2865 38 885 500 2010 5 1 7622000 224 11.56 0.22 12 0.07 254.00 13420.00 5410 20240219 -45.75 2840 20241203 3.35 3800 -22.76 20250110 2900 1.21 20250213 5410 -45.75 20240219 2840 3.35 20241203 0.16 N 010400 500 38 억 39374 N N 0 N 00 N
7 20250219 110249 57 100.00 KOSPI 건설 N N N N N 2965 0 3 0.00 7680600 2616 78.23 2930 3000 2930 3850 2080 2965 2936.01 0.52 0 737 3231 3097 3031 2897 2831 3065 2865 38 885 500 2010 5 1 7622000 226 11.67 0.22 12 0.03 254.00 13420.00 5410 20240219 -45.19 2840 20241203 4.40 3800 -21.97 20250110 2900 2.24 20250213 5410 -45.19 20240219 2840 4.40 20241203 0.16 N 010400 500 38 억 39374 N N 0 N 00 N
8 20250219 100248 57 100.00 KOSPI 건설 N N N N N 2965 0 3 0.00 7680600 2616 78.23 2930 3000 2930 3850 2080 2965 2936.01 0.52 0 737 3231 3097 3031 2897 2831 3065 2865 38 885 500 2010 5 1 7622000 226 11.67 0.22 12 0.03 254.00 13420.00 5410 20240219 -45.19 2840 20241203 4.40 3800 -21.97 20250110 2900 2.24 20250213 5410 -45.19 20240219 2840 4.40 20241203 0.16 N 010400 500 38 억 39374 N N 0 N 00 N
9 20250219 090249 57 100.00 KOSPI 건설 N N N N N 2930 -35 5 -1.18 2930 1 0.03 2930 2930 2930 3850 2080 2965 2930.00 0.52 0 0 3231 3097 3031 2897 2831 3065 2865 38 885 500 2010 5 1 7622000 223 11.54 0.22 12 0.00 254.00 13420.00 5410 20240219 -45.84 2840 20241203 3.17 3800 -22.89 20250110 2900 1.03 20250213 5410 -45.84 20240219 2840 3.17 20241203 0.16 N 010400 500 38 억 39374 N N 0 N 00 N
10 20250218 160248 57 100.00 KOSPI 건설 N N N N N 2965 5 2 0.17 9953915 3344 21.64 2990 3165 2965 3845 2075 2960 2976.65 0.52 0 -333 3070 3015 2965 2910 2860 2990 2885 38 885 500 2010 5 1 7622000 226 11.67 0.22 12 0.04 254.00 13420.00 5410 20240219 -45.19 2840 20241203 4.40 3800 -21.97 20250110 2900 2.24 20250213 5410 -45.19 20240219 2840 4.40 20241203 0.16 N 010400 500 38 억 39304 N N 0 N 00 N
11 20250218 150249 57 100.00 KOSPI 건설 N N N N N 2975 15 2 0.51 8468270 2843 18.40 2990 3165 2965 3845 2075 2960 2978.64 0.52 0 96 3070 3015 2965 2910 2860 2990 2885 38 885 500 2010 5 1 7622000 227 11.71 0.22 12 0.04 254.00 13420.00 5410 20240219 -45.01 2840 20241203 4.75 3800 -21.71 20250110 2900 2.59 20250213 5410 -45.01 20240219 2840 4.75 20241203 0.16 N 010400 500 38 억 39304 N N 0 N 00 N
12 20250218 140249 57 100.00 KOSPI 건설 N N N N N 2965 5 2 0.17 7928350 2661 17.22 2990 3165 2965 3845 2075 2960 2979.46 0.52 0 125 3070 3015 2965 2910 2860 2990 2885 38 885 500 2010 5 1 7622000 226 11.67 0.22 12 0.03 254.00 13420.00 5410 20240219 -45.19 2840 20241203 4.40 3800 -21.97 20250110 2900 2.24 20250213 5410 -45.19 20240219 2840 4.40 20241203 0.16 N 010400 500 38 억 39304 N N 0 N 00 N