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
010960/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
20250219,160252,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3040,35,2,1.16,312248515,103455,246.19,3005,3055,2990,3905,2105,3005,3018.20,3.38,0,460,3091,3047,3021,2977,2951,3035,2965,125,900,500,2160,5,1,25000000,760,5.03,0.32,12,0.41,604.00,9564.00,3650,20240730,-16.71,2985,20250203,1.84,3130,-2.88,20250106,2985,1.84,20250203,3650,-16.71,20240730,2985,1.84,20250203,0.81,N,010960,500,125 억,,845799,N,N,24,N,00,N
20250219,150254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3010,5,2,0.17,279311300,92494,220.10,3005,3055,2990,3905,2105,3005,3019.78,3.38,0,788,3091,3047,3021,2977,2951,3035,2965,125,900,500,2160,5,1,25000000,753,4.98,0.31,12,0.37,604.00,9564.00,3650,20240730,-17.53,2985,20250203,0.84,3130,-3.83,20250106,2985,0.84,20250203,3650,-17.53,20240730,2985,0.84,20250203,0.81,N,010960,500,125 억,,845799,N,N,0,N,00,N
20250219,140252,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3005,0,3,0.00,272039590,90074,214.34,3005,3055,2990,3905,2105,3005,3020.18,3.38,0,607,3091,3047,3021,2977,2951,3035,2965,125,900,500,2160,5,1,25000000,751,4.98,0.31,12,0.36,604.00,9564.00,3650,20240730,-17.67,2985,20250203,0.67,3130,-3.99,20250106,2985,0.67,20250203,3650,-17.67,20240730,2985,0.67,20250203,0.81,N,010960,500,125 억,,845799,N,N,0,N,00,N
20250219,130252,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3020,15,2,0.50,93351445,30863,73.44,3005,3055,3000,3905,2105,3005,3024.70,3.38,0,-1183,3091,3047,3021,2977,2951,3035,2965,125,900,500,2160,5,1,25000000,755,5.00,0.32,12,0.12,604.00,9564.00,3650,20240730,-17.26,2985,20250203,1.17,3130,-3.51,20250106,2985,1.17,20250203,3650,-17.26,20240730,2985,1.17,20250203,0.81,N,010960,500,125 억,,845799,N,N,0,N,00,N
20250219,120252,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3015,10,2,0.33,91588920,30279,72.05,3005,3055,3000,3905,2105,3005,3024.83,3.38,0,-1183,3091,3047,3021,2977,2951,3035,2965,125,900,500,2160,5,1,25000000,754,4.99,0.32,12,0.12,604.00,9564.00,3650,20240730,-17.40,2985,20250203,1.01,3130,-3.67,20250106,2985,1.01,20250203,3650,-17.40,20240730,2985,1.01,20250203,0.81,N,010960,500,125 억,,845799,N,N,0,N,00,N
20250219,110253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3010,5,2,0.17,89498885,29586,70.40,3005,3055,3000,3905,2105,3005,3025.04,3.38,0,-1182,3091,3047,3021,2977,2951,3035,2965,125,900,500,2160,5,1,25000000,753,4.98,0.31,12,0.12,604.00,9564.00,3650,20240730,-17.53,2985,20250203,0.84,3130,-3.83,20250106,2985,0.84,20250203,3650,-17.53,20240730,2985,0.84,20250203,0.81,N,010960,500,125 억,,845799,N,N,0,N,00,N
20250219,100252,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3010,5,2,0.17,9918960,3298,7.85,3005,3020,3000,3905,2105,3005,3007.57,3.38,0,-92,3091,3047,3021,2977,2951,3035,2965,125,900,500,2160,5,1,25000000,753,4.98,0.31,12,0.01,604.00,9564.00,3650,20240730,-17.53,2985,20250203,0.84,3130,-3.83,20250106,2985,0.84,20250203,3650,-17.53,20240730,2985,0.84,20250203,0.81,N,010960,500,125 억,,845799,N,N,0,N,00,N
20250219,090253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3005,0,3,0.00,1322200,440,1.05,3005,3005,3005,3905,2105,3005,3005.00,3.38,0,-20,3091,3047,3021,2977,2951,3035,2965,125,900,500,2160,5,1,25000000,751,4.98,0.31,12,0.00,604.00,9564.00,3650,20240730,-17.67,2985,20250203,0.67,3130,-3.99,20250106,2985,0.67,20250203,3650,-17.67,20240730,2985,0.67,20250203,0.81,N,010960,500,125 억,,845799,N,N,0,N,00,N
20250218,160251,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3005,-15,5,-0.50,126849080,42023,271.03,3025,3065,2995,3925,2115,3020,3018.56,3.38,0,1319,3043,3031,3013,3001,2983,3037,3007,125,905,500,2170,5,1,25000000,751,4.98,0.31,12,0.17,604.00,9564.00,3650,20240730,-17.67,2985,20250203,0.67,3130,-3.99,20250106,2985,0.67,20250203,3650,-17.67,20240730,2985,0.67,20250203,0.81,N,010960,500,125 억,,844524,N,N,10,N,00,N
20250218,150252,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3015,-5,5,-0.17,122503300,40577,261.70,3025,3065,2995,3925,2115,3020,3019.03,3.38,0,692,3043,3031,3013,3001,2983,3037,3007,125,905,500,2170,5,1,25000000,754,4.99,0.32,12,0.16,604.00,9564.00,3650,20240730,-17.40,2985,20250203,1.01,3130,-3.67,20250106,2985,1.01,20250203,3650,-17.40,20240730,2985,1.01,20250203,0.81,N,010960,500,125 억,,844524,N,N,10,N,00,N
20250218,140253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3005,-15,5,-0.50,107509990,35600,229.60,3025,3065,2995,3925,2115,3020,3019.94,3.38,0,653,3043,3031,3013,3001,2983,3037,3007,125,905,500,2170,5,1,25000000,751,4.98,0.31,12,0.14,604.00,9564.00,3650,20240730,-17.67,2985,20250203,0.67,3130,-3.99,20250106,2985,0.67,20250203,3650,-17.67,20240730,2985,0.67,20250203,0.81,N,010960,500,125 억,,844524,N,N,10,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 160252 57 100.00 KOSPI 건설 N N N N N 3040 35 2 1.16 312248515 103455 246.19 3005 3055 2990 3905 2105 3005 3018.20 3.38 0 460 3091 3047 3021 2977 2951 3035 2965 125 900 500 2160 5 1 25000000 760 5.03 0.32 12 0.41 604.00 9564.00 3650 20240730 -16.71 2985 20250203 1.84 3130 -2.88 20250106 2985 1.84 20250203 3650 -16.71 20240730 2985 1.84 20250203 0.81 N 010960 500 125 억 845799 N N 24 N 00 N
3 20250219 150254 57 100.00 KOSPI 건설 N N N N N 3010 5 2 0.17 279311300 92494 220.10 3005 3055 2990 3905 2105 3005 3019.78 3.38 0 788 3091 3047 3021 2977 2951 3035 2965 125 900 500 2160 5 1 25000000 753 4.98 0.31 12 0.37 604.00 9564.00 3650 20240730 -17.53 2985 20250203 0.84 3130 -3.83 20250106 2985 0.84 20250203 3650 -17.53 20240730 2985 0.84 20250203 0.81 N 010960 500 125 억 845799 N N 0 N 00 N
4 20250219 140252 57 100.00 KOSPI 건설 N N N N N 3005 0 3 0.00 272039590 90074 214.34 3005 3055 2990 3905 2105 3005 3020.18 3.38 0 607 3091 3047 3021 2977 2951 3035 2965 125 900 500 2160 5 1 25000000 751 4.98 0.31 12 0.36 604.00 9564.00 3650 20240730 -17.67 2985 20250203 0.67 3130 -3.99 20250106 2985 0.67 20250203 3650 -17.67 20240730 2985 0.67 20250203 0.81 N 010960 500 125 억 845799 N N 0 N 00 N
5 20250219 130252 57 100.00 KOSPI 건설 N N N N N 3020 15 2 0.50 93351445 30863 73.44 3005 3055 3000 3905 2105 3005 3024.70 3.38 0 -1183 3091 3047 3021 2977 2951 3035 2965 125 900 500 2160 5 1 25000000 755 5.00 0.32 12 0.12 604.00 9564.00 3650 20240730 -17.26 2985 20250203 1.17 3130 -3.51 20250106 2985 1.17 20250203 3650 -17.26 20240730 2985 1.17 20250203 0.81 N 010960 500 125 억 845799 N N 0 N 00 N
6 20250219 120252 57 100.00 KOSPI 건설 N N N N N 3015 10 2 0.33 91588920 30279 72.05 3005 3055 3000 3905 2105 3005 3024.83 3.38 0 -1183 3091 3047 3021 2977 2951 3035 2965 125 900 500 2160 5 1 25000000 754 4.99 0.32 12 0.12 604.00 9564.00 3650 20240730 -17.40 2985 20250203 1.01 3130 -3.67 20250106 2985 1.01 20250203 3650 -17.40 20240730 2985 1.01 20250203 0.81 N 010960 500 125 억 845799 N N 0 N 00 N
7 20250219 110253 57 100.00 KOSPI 건설 N N N N N 3010 5 2 0.17 89498885 29586 70.40 3005 3055 3000 3905 2105 3005 3025.04 3.38 0 -1182 3091 3047 3021 2977 2951 3035 2965 125 900 500 2160 5 1 25000000 753 4.98 0.31 12 0.12 604.00 9564.00 3650 20240730 -17.53 2985 20250203 0.84 3130 -3.83 20250106 2985 0.84 20250203 3650 -17.53 20240730 2985 0.84 20250203 0.81 N 010960 500 125 억 845799 N N 0 N 00 N
8 20250219 100252 57 100.00 KOSPI 건설 N N N N N 3010 5 2 0.17 9918960 3298 7.85 3005 3020 3000 3905 2105 3005 3007.57 3.38 0 -92 3091 3047 3021 2977 2951 3035 2965 125 900 500 2160 5 1 25000000 753 4.98 0.31 12 0.01 604.00 9564.00 3650 20240730 -17.53 2985 20250203 0.84 3130 -3.83 20250106 2985 0.84 20250203 3650 -17.53 20240730 2985 0.84 20250203 0.81 N 010960 500 125 억 845799 N N 0 N 00 N
9 20250219 090253 57 100.00 KOSPI 건설 N N N N N 3005 0 3 0.00 1322200 440 1.05 3005 3005 3005 3905 2105 3005 3005.00 3.38 0 -20 3091 3047 3021 2977 2951 3035 2965 125 900 500 2160 5 1 25000000 751 4.98 0.31 12 0.00 604.00 9564.00 3650 20240730 -17.67 2985 20250203 0.67 3130 -3.99 20250106 2985 0.67 20250203 3650 -17.67 20240730 2985 0.67 20250203 0.81 N 010960 500 125 억 845799 N N 0 N 00 N
10 20250218 160251 57 100.00 KOSPI 건설 N N N N N 3005 -15 5 -0.50 126849080 42023 271.03 3025 3065 2995 3925 2115 3020 3018.56 3.38 0 1319 3043 3031 3013 3001 2983 3037 3007 125 905 500 2170 5 1 25000000 751 4.98 0.31 12 0.17 604.00 9564.00 3650 20240730 -17.67 2985 20250203 0.67 3130 -3.99 20250106 2985 0.67 20250203 3650 -17.67 20240730 2985 0.67 20250203 0.81 N 010960 500 125 억 844524 N N 10 N 00 N
11 20250218 150252 57 100.00 KOSPI 건설 N N N N N 3015 -5 5 -0.17 122503300 40577 261.70 3025 3065 2995 3925 2115 3020 3019.03 3.38 0 692 3043 3031 3013 3001 2983 3037 3007 125 905 500 2170 5 1 25000000 754 4.99 0.32 12 0.16 604.00 9564.00 3650 20240730 -17.40 2985 20250203 1.01 3130 -3.67 20250106 2985 1.01 20250203 3650 -17.40 20240730 2985 1.01 20250203 0.81 N 010960 500 125 억 844524 N N 10 N 00 N
12 20250218 140253 57 100.00 KOSPI 건설 N N N N N 3005 -15 5 -0.50 107509990 35600 229.60 3025 3065 2995 3925 2115 3020 3019.94 3.38 0 653 3043 3031 3013 3001 2983 3037 3007 125 905 500 2170 5 1 25000000 751 4.98 0.31 12 0.14 604.00 9564.00 3650 20240730 -17.67 2985 20250203 0.67 3130 -3.99 20250106 2985 0.67 20250203 3650 -17.67 20240730 2985 0.67 20250203 0.81 N 010960 500 125 억 844524 N N 10 N 00 N