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
013360/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
20250219,160307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3160,55,2,1.77,2800760020,907901,150.45,3105,3180,3020,4035,2175,3105,3084.81,64.32,0,131666,3168,3136,3098,3066,3028,3152,3082,270,930,500,1920,5,1,54024880,1707,42.13,1.37,12,1.68,75.00,2309.00,5500,20241211,-42.55,1110,20240307,184.68,4680,-32.48,20250102,2915,8.40,20250210,5500,-42.55,20241211,1110,184.68,20240307,0.17,N,013360,500,270 억,,34749943,N,N,13,N,00,N
20250219,150308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3150,45,2,1.45,2557651660,831068,137.72,3105,3160,3020,4035,2175,3105,3077.54,64.32,0,116576,3168,3136,3098,3066,3028,3152,3082,270,930,500,1920,5,1,54024880,1702,42.00,1.36,12,1.54,75.00,2309.00,5500,20241211,-42.73,1110,20240307,183.78,4680,-32.69,20250102,2915,8.06,20250210,5500,-42.73,20241211,1110,183.78,20240307,0.17,N,013360,500,270 억,,34749943,N,N,0,N,00,N
20250219,140307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3120,15,2,0.48,2008553510,655450,108.62,3105,3130,3020,4035,2175,3105,3064.38,64.32,0,52098,3168,3136,3098,3066,3028,3152,3082,270,930,500,1920,5,1,54024880,1686,41.60,1.35,12,1.21,75.00,2309.00,5500,20241211,-43.27,1110,20240307,181.08,4680,-33.33,20250102,2915,7.03,20250210,5500,-43.27,20241211,1110,181.08,20240307,0.17,N,013360,500,270 억,,34749943,N,N,0,N,00,N
20250219,130307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3080,-25,5,-0.81,1476403925,483801,80.17,3105,3105,3020,4035,2175,3105,3051.66,64.32,0,1236,3168,3136,3098,3066,3028,3152,3082,270,930,500,1920,5,1,54024880,1664,41.07,1.33,12,0.90,75.00,2309.00,5500,20241211,-44.00,1110,20240307,177.48,4680,-34.19,20250102,2915,5.66,20250210,5500,-44.00,20241211,1110,177.48,20240307,0.17,N,013360,500,270 억,,34749943,N,N,0,N,00,N
20250219,120307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3090,-15,5,-0.48,1392286190,456505,75.65,3105,3105,3020,4035,2175,3105,3049.87,64.32,0,-7155,3168,3136,3098,3066,3028,3152,3082,270,930,500,1920,5,1,54024880,1669,41.20,1.34,12,0.84,75.00,2309.00,5500,20241211,-43.82,1110,20240307,178.38,4680,-33.97,20250102,2915,6.00,20250210,5500,-43.82,20241211,1110,178.38,20240307,0.17,N,013360,500,270 억,,34749943,N,N,0,N,00,N
20250219,110307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3045,-60,5,-1.93,1132609825,371952,61.64,3105,3105,3020,4035,2175,3105,3045.03,64.32,0,-45119,3168,3136,3098,3066,3028,3152,3082,270,930,500,1920,5,1,54024880,1645,40.60,1.32,12,0.69,75.00,2309.00,5500,20241211,-44.64,1110,20240307,174.32,4680,-34.94,20250102,2915,4.46,20250210,5500,-44.64,20241211,1110,174.32,20240307,0.17,N,013360,500,270 억,,34749943,N,N,0,N,00,N
20250219,100307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3060,-45,5,-1.45,762653710,250242,41.47,3105,3105,3020,4035,2175,3105,3047.64,64.32,0,-39022,3168,3136,3098,3066,3028,3152,3082,270,930,500,1920,5,1,54024880,1653,40.80,1.33,12,0.46,75.00,2309.00,5500,20241211,-44.36,1110,20240307,175.68,4680,-34.62,20250102,2915,4.97,20250210,5500,-44.36,20241211,1110,175.68,20240307,0.17,N,013360,500,270 억,,34749943,N,N,0,N,00,N
20250219,090308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3050,-55,5,-1.77,111199370,36281,6.01,3105,3105,3040,4035,2175,3105,3064.83,64.32,0,-4332,3168,3136,3098,3066,3028,3152,3082,270,930,500,1920,5,1,54024880,1648,40.67,1.32,12,0.07,75.00,2309.00,5500,20241211,-44.55,1110,20240307,174.77,4680,-34.83,20250102,2915,4.63,20250210,5500,-44.55,20241211,1110,174.77,20240307,0.17,N,013360,500,270 억,,34749943,N,N,0,N,00,N
20250218,160306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3105,15,2,0.49,1838755155,595796,162.45,3070,3130,3060,4015,2165,3090,3086.20,64.29,0,10777,3183,3136,3103,3056,3023,3120,3040,270,925,500,1910,5,1,54024880,1677,41.40,1.34,12,1.10,75.00,2309.00,5500,20241211,-43.55,1110,20240307,179.73,4680,-33.65,20250102,2915,6.52,20250210,5500,-43.55,20241211,1110,179.73,20240307,0.17,N,013360,500,270 억,,34734455,N,N,0,N,00,N
20250218,150307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3105,15,2,0.49,1671564455,542031,147.79,3070,3120,3060,4015,2165,3090,3083.89,64.29,0,11519,3183,3136,3103,3056,3023,3120,3040,270,925,500,1910,5,1,54024880,1677,41.40,1.34,12,1.00,75.00,2309.00,5500,20241211,-43.55,1110,20240307,179.73,4680,-33.65,20250102,2915,6.52,20250210,5500,-43.55,20241211,1110,179.73,20240307,0.17,N,013360,500,270 억,,34734455,N,N,0,N,00,N
20250218,140307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3065,-25,5,-0.81,1236925110,401309,109.42,3070,3120,3060,4015,2165,3090,3082.23,64.29,0,5555,3183,3136,3103,3056,3023,3120,3040,270,925,500,1910,5,1,54024880,1656,40.87,1.33,12,0.74,75.00,2309.00,5500,20241211,-44.27,1110,20240307,176.13,4680,-34.51,20250102,2915,5.15,20250210,5500,-44.27,20241211,1110,176.13,20240307,0.17,N,013360,500,270 억,,34734455,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 160307 57 100.00 KOSPI 건설 N N N N N 3160 55 2 1.77 2800760020 907901 150.45 3105 3180 3020 4035 2175 3105 3084.81 64.32 0 131666 3168 3136 3098 3066 3028 3152 3082 270 930 500 1920 5 1 54024880 1707 42.13 1.37 12 1.68 75.00 2309.00 5500 20241211 -42.55 1110 20240307 184.68 4680 -32.48 20250102 2915 8.40 20250210 5500 -42.55 20241211 1110 184.68 20240307 0.17 N 013360 500 270 억 34749943 N N 13 N 00 N
3 20250219 150308 57 100.00 KOSPI 건설 N N N N N 3150 45 2 1.45 2557651660 831068 137.72 3105 3160 3020 4035 2175 3105 3077.54 64.32 0 116576 3168 3136 3098 3066 3028 3152 3082 270 930 500 1920 5 1 54024880 1702 42.00 1.36 12 1.54 75.00 2309.00 5500 20241211 -42.73 1110 20240307 183.78 4680 -32.69 20250102 2915 8.06 20250210 5500 -42.73 20241211 1110 183.78 20240307 0.17 N 013360 500 270 억 34749943 N N 0 N 00 N
4 20250219 140307 57 100.00 KOSPI 건설 N N N N N 3120 15 2 0.48 2008553510 655450 108.62 3105 3130 3020 4035 2175 3105 3064.38 64.32 0 52098 3168 3136 3098 3066 3028 3152 3082 270 930 500 1920 5 1 54024880 1686 41.60 1.35 12 1.21 75.00 2309.00 5500 20241211 -43.27 1110 20240307 181.08 4680 -33.33 20250102 2915 7.03 20250210 5500 -43.27 20241211 1110 181.08 20240307 0.17 N 013360 500 270 억 34749943 N N 0 N 00 N
5 20250219 130307 57 100.00 KOSPI 건설 N N N N N 3080 -25 5 -0.81 1476403925 483801 80.17 3105 3105 3020 4035 2175 3105 3051.66 64.32 0 1236 3168 3136 3098 3066 3028 3152 3082 270 930 500 1920 5 1 54024880 1664 41.07 1.33 12 0.90 75.00 2309.00 5500 20241211 -44.00 1110 20240307 177.48 4680 -34.19 20250102 2915 5.66 20250210 5500 -44.00 20241211 1110 177.48 20240307 0.17 N 013360 500 270 억 34749943 N N 0 N 00 N
6 20250219 120307 57 100.00 KOSPI 건설 N N N N N 3090 -15 5 -0.48 1392286190 456505 75.65 3105 3105 3020 4035 2175 3105 3049.87 64.32 0 -7155 3168 3136 3098 3066 3028 3152 3082 270 930 500 1920 5 1 54024880 1669 41.20 1.34 12 0.84 75.00 2309.00 5500 20241211 -43.82 1110 20240307 178.38 4680 -33.97 20250102 2915 6.00 20250210 5500 -43.82 20241211 1110 178.38 20240307 0.17 N 013360 500 270 억 34749943 N N 0 N 00 N
7 20250219 110307 57 100.00 KOSPI 건설 N N N N N 3045 -60 5 -1.93 1132609825 371952 61.64 3105 3105 3020 4035 2175 3105 3045.03 64.32 0 -45119 3168 3136 3098 3066 3028 3152 3082 270 930 500 1920 5 1 54024880 1645 40.60 1.32 12 0.69 75.00 2309.00 5500 20241211 -44.64 1110 20240307 174.32 4680 -34.94 20250102 2915 4.46 20250210 5500 -44.64 20241211 1110 174.32 20240307 0.17 N 013360 500 270 억 34749943 N N 0 N 00 N
8 20250219 100307 57 100.00 KOSPI 건설 N N N N N 3060 -45 5 -1.45 762653710 250242 41.47 3105 3105 3020 4035 2175 3105 3047.64 64.32 0 -39022 3168 3136 3098 3066 3028 3152 3082 270 930 500 1920 5 1 54024880 1653 40.80 1.33 12 0.46 75.00 2309.00 5500 20241211 -44.36 1110 20240307 175.68 4680 -34.62 20250102 2915 4.97 20250210 5500 -44.36 20241211 1110 175.68 20240307 0.17 N 013360 500 270 억 34749943 N N 0 N 00 N
9 20250219 090308 57 100.00 KOSPI 건설 N N N N N 3050 -55 5 -1.77 111199370 36281 6.01 3105 3105 3040 4035 2175 3105 3064.83 64.32 0 -4332 3168 3136 3098 3066 3028 3152 3082 270 930 500 1920 5 1 54024880 1648 40.67 1.32 12 0.07 75.00 2309.00 5500 20241211 -44.55 1110 20240307 174.77 4680 -34.83 20250102 2915 4.63 20250210 5500 -44.55 20241211 1110 174.77 20240307 0.17 N 013360 500 270 억 34749943 N N 0 N 00 N
10 20250218 160306 57 100.00 KOSPI 건설 N N N N N 3105 15 2 0.49 1838755155 595796 162.45 3070 3130 3060 4015 2165 3090 3086.20 64.29 0 10777 3183 3136 3103 3056 3023 3120 3040 270 925 500 1910 5 1 54024880 1677 41.40 1.34 12 1.10 75.00 2309.00 5500 20241211 -43.55 1110 20240307 179.73 4680 -33.65 20250102 2915 6.52 20250210 5500 -43.55 20241211 1110 179.73 20240307 0.17 N 013360 500 270 억 34734455 N N 0 N 00 N
11 20250218 150307 57 100.00 KOSPI 건설 N N N N N 3105 15 2 0.49 1671564455 542031 147.79 3070 3120 3060 4015 2165 3090 3083.89 64.29 0 11519 3183 3136 3103 3056 3023 3120 3040 270 925 500 1910 5 1 54024880 1677 41.40 1.34 12 1.00 75.00 2309.00 5500 20241211 -43.55 1110 20240307 179.73 4680 -33.65 20250102 2915 6.52 20250210 5500 -43.55 20241211 1110 179.73 20240307 0.17 N 013360 500 270 억 34734455 N N 0 N 00 N
12 20250218 140307 57 100.00 KOSPI 건설 N N N N N 3065 -25 5 -0.81 1236925110 401309 109.42 3070 3120 3060 4015 2165 3090 3082.23 64.29 0 5555 3183 3136 3103 3056 3023 3120 3040 270 925 500 1910 5 1 54024880 1656 40.87 1.33 12 0.74 75.00 2309.00 5500 20241211 -44.27 1110 20240307 176.13 4680 -34.51 20250102 2915 5.15 20250210 5500 -44.27 20241211 1110 176.13 20240307 0.17 N 013360 500 270 억 34734455 N N 0 N 00 N