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
013580/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
20250219,160308,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13260,360,2,2.79,691973900,52483,185.05,13010,13350,12900,16770,9030,12900,13184.72,5.38,0,-3503,13226,13062,12826,12662,12426,13145,12745,447,3870,5000,9540,10,1,8930907,1184,2.51,0.15,12,0.59,5290.00,89706.00,15580,20240821,-14.89,11880,20241209,11.62,13350,-0.67,20250219,11980,10.68,20250203,15580,-14.89,20240821,11880,11.62,20241209,0.55,N,013580,5000,446 억,,480147,N,N,8,N,00,N
20250219,150309,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13230,330,2,2.56,680255990,51599,181.94,13010,13350,12900,16770,9030,12900,13183.51,5.38,0,-3231,13226,13062,12826,12662,12426,13145,12745,447,3870,5000,9540,10,1,8930907,1182,2.50,0.15,12,0.58,5290.00,89706.00,15580,20240821,-15.08,11880,20241209,11.36,13350,-0.90,20250219,11980,10.43,20250203,15580,-15.08,20240821,11880,11.36,20241209,0.55,N,013580,5000,446 억,,480147,N,N,0,N,00,N
20250219,140307,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13210,310,2,2.40,641969800,48713,171.76,13010,13350,12900,16770,9030,12900,13178.61,5.38,0,-1819,13226,13062,12826,12662,12426,13145,12745,447,3870,5000,9540,10,1,8930907,1180,2.50,0.15,12,0.55,5290.00,89706.00,15580,20240821,-15.21,11880,20241209,11.20,13350,-1.05,20250219,11980,10.27,20250203,15580,-15.21,20240821,11880,11.20,20241209,0.55,N,013580,5000,446 억,,480147,N,N,0,N,00,N
20250219,130308,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13290,390,2,3.02,599513090,45522,160.51,13010,13350,12900,16770,9030,12900,13169.74,5.38,0,-1563,13226,13062,12826,12662,12426,13145,12745,447,3870,5000,9540,10,1,8930907,1187,2.51,0.15,12,0.51,5290.00,89706.00,15580,20240821,-14.70,11880,20241209,11.87,13350,-0.45,20250219,11980,10.93,20250203,15580,-14.70,20240821,11880,11.87,20241209,0.55,N,013580,5000,446 억,,480147,N,N,0,N,00,N
20250219,120308,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13310,410,2,3.18,553079120,42027,148.19,13010,13350,12900,16770,9030,12900,13160.09,5.38,0,-1859,13226,13062,12826,12662,12426,13145,12745,447,3870,5000,9540,10,1,8930907,1189,2.52,0.15,12,0.47,5290.00,89706.00,15580,20240821,-14.57,11880,20241209,12.04,13350,-0.30,20250219,11980,11.10,20250203,15580,-14.57,20240821,11880,12.04,20241209,0.55,N,013580,5000,446 억,,480147,N,N,0,N,00,N
20250219,110308,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13220,320,2,2.48,337177710,25785,90.92,13010,13280,12900,16770,9030,12900,13076.51,5.38,0,-3047,13226,13062,12826,12662,12426,13145,12745,447,3870,5000,9540,10,1,8930907,1181,2.50,0.15,12,0.29,5290.00,89706.00,15580,20240821,-15.15,11880,20241209,11.28,13280,-0.45,20250219,11980,10.35,20250203,15580,-15.15,20240821,11880,11.28,20241209,0.55,N,013580,5000,446 억,,480147,N,N,0,N,00,N
20250219,100308,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12910,10,2,0.08,163378660,12550,44.25,13010,13140,12900,16770,9030,12900,13018.22,5.38,0,-3441,13226,13062,12826,12662,12426,13145,12745,447,3870,5000,9540,10,1,8930907,1153,2.44,0.14,12,0.14,5290.00,89706.00,15580,20240821,-17.14,11880,20241209,8.67,13140,-1.75,20250219,11980,7.76,20250203,15580,-17.14,20240821,11880,8.67,20241209,0.55,N,013580,5000,446 억,,480147,N,N,0,N,00,N
20250219,090309,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13100,200,2,1.55,60964950,4673,16.48,13010,13130,12990,16770,9030,12900,13046.21,5.38,0,1066,13226,13062,12826,12662,12426,13145,12745,447,3870,5000,9540,10,1,8930907,1170,2.48,0.15,12,0.05,5290.00,89706.00,15580,20240821,-15.92,11880,20241209,10.27,13130,-0.23,20250219,11980,9.35,20250203,15580,-15.92,20240821,11880,10.27,20241209,0.55,N,013580,5000,446 억,,480147,N,N,0,N,00,N
20250218,160307,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12900,230,2,1.82,363643890,28356,244.49,12600,12990,12590,16470,8870,12670,12824.20,5.31,0,4368,12803,12736,12683,12616,12563,12730,12610,447,3800,5000,9370,10,1,8930907,1152,2.44,0.14,12,0.32,5290.00,89706.00,15580,20240821,-17.20,11880,20241209,8.59,13010,-0.85,20250107,11980,7.68,20250203,15580,-17.20,20240821,11880,8.59,20241209,0.54,N,013580,5000,446 억,,474104,N,N,4,N,00,N
20250218,150308,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12890,220,2,1.74,345701670,26968,232.52,12600,12990,12590,16470,8870,12670,12818.96,5.31,0,4674,12803,12736,12683,12616,12563,12730,12610,447,3800,5000,9370,10,1,8930907,1151,2.44,0.14,12,0.30,5290.00,89706.00,15580,20240821,-17.27,11880,20241209,8.50,13010,-0.92,20250107,11980,7.60,20250203,15580,-17.27,20240821,11880,8.50,20241209,0.54,N,013580,5000,446 억,,474104,N,N,4,N,00,N
20250218,140308,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12940,270,2,2.13,263012110,20532,177.03,12600,12990,12590,16470,8870,12670,12809.86,5.31,0,3203,12803,12736,12683,12616,12563,12730,12610,447,3800,5000,9370,10,1,8930907,1156,2.45,0.14,12,0.23,5290.00,89706.00,15580,20240821,-16.94,11880,20241209,8.92,13010,-0.54,20250107,11980,8.01,20250203,15580,-16.94,20240821,11880,8.92,20241209,0.54,N,013580,5000,446 억,,474104,N,N,4,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 160308 55 60.00 KOSPI 건설 N N N Y 60 N 13260 360 2 2.79 691973900 52483 185.05 13010 13350 12900 16770 9030 12900 13184.72 5.38 0 -3503 13226 13062 12826 12662 12426 13145 12745 447 3870 5000 9540 10 1 8930907 1184 2.51 0.15 12 0.59 5290.00 89706.00 15580 20240821 -14.89 11880 20241209 11.62 13350 -0.67 20250219 11980 10.68 20250203 15580 -14.89 20240821 11880 11.62 20241209 0.55 N 013580 5000 446 억 480147 N N 8 N 00 N
3 20250219 150309 55 60.00 KOSPI 건설 N N N Y 60 N 13230 330 2 2.56 680255990 51599 181.94 13010 13350 12900 16770 9030 12900 13183.51 5.38 0 -3231 13226 13062 12826 12662 12426 13145 12745 447 3870 5000 9540 10 1 8930907 1182 2.50 0.15 12 0.58 5290.00 89706.00 15580 20240821 -15.08 11880 20241209 11.36 13350 -0.90 20250219 11980 10.43 20250203 15580 -15.08 20240821 11880 11.36 20241209 0.55 N 013580 5000 446 억 480147 N N 0 N 00 N
4 20250219 140307 55 60.00 KOSPI 건설 N N N Y 60 N 13210 310 2 2.40 641969800 48713 171.76 13010 13350 12900 16770 9030 12900 13178.61 5.38 0 -1819 13226 13062 12826 12662 12426 13145 12745 447 3870 5000 9540 10 1 8930907 1180 2.50 0.15 12 0.55 5290.00 89706.00 15580 20240821 -15.21 11880 20241209 11.20 13350 -1.05 20250219 11980 10.27 20250203 15580 -15.21 20240821 11880 11.20 20241209 0.55 N 013580 5000 446 억 480147 N N 0 N 00 N
5 20250219 130308 55 60.00 KOSPI 건설 N N N Y 60 N 13290 390 2 3.02 599513090 45522 160.51 13010 13350 12900 16770 9030 12900 13169.74 5.38 0 -1563 13226 13062 12826 12662 12426 13145 12745 447 3870 5000 9540 10 1 8930907 1187 2.51 0.15 12 0.51 5290.00 89706.00 15580 20240821 -14.70 11880 20241209 11.87 13350 -0.45 20250219 11980 10.93 20250203 15580 -14.70 20240821 11880 11.87 20241209 0.55 N 013580 5000 446 억 480147 N N 0 N 00 N
6 20250219 120308 55 60.00 KOSPI 건설 N N N Y 60 N 13310 410 2 3.18 553079120 42027 148.19 13010 13350 12900 16770 9030 12900 13160.09 5.38 0 -1859 13226 13062 12826 12662 12426 13145 12745 447 3870 5000 9540 10 1 8930907 1189 2.52 0.15 12 0.47 5290.00 89706.00 15580 20240821 -14.57 11880 20241209 12.04 13350 -0.30 20250219 11980 11.10 20250203 15580 -14.57 20240821 11880 12.04 20241209 0.55 N 013580 5000 446 억 480147 N N 0 N 00 N
7 20250219 110308 55 60.00 KOSPI 건설 N N N Y 60 N 13220 320 2 2.48 337177710 25785 90.92 13010 13280 12900 16770 9030 12900 13076.51 5.38 0 -3047 13226 13062 12826 12662 12426 13145 12745 447 3870 5000 9540 10 1 8930907 1181 2.50 0.15 12 0.29 5290.00 89706.00 15580 20240821 -15.15 11880 20241209 11.28 13280 -0.45 20250219 11980 10.35 20250203 15580 -15.15 20240821 11880 11.28 20241209 0.55 N 013580 5000 446 억 480147 N N 0 N 00 N
8 20250219 100308 55 60.00 KOSPI 건설 N N N Y 60 N 12910 10 2 0.08 163378660 12550 44.25 13010 13140 12900 16770 9030 12900 13018.22 5.38 0 -3441 13226 13062 12826 12662 12426 13145 12745 447 3870 5000 9540 10 1 8930907 1153 2.44 0.14 12 0.14 5290.00 89706.00 15580 20240821 -17.14 11880 20241209 8.67 13140 -1.75 20250219 11980 7.76 20250203 15580 -17.14 20240821 11880 8.67 20241209 0.55 N 013580 5000 446 억 480147 N N 0 N 00 N
9 20250219 090309 55 60.00 KOSPI 건설 N N N Y 60 N 13100 200 2 1.55 60964950 4673 16.48 13010 13130 12990 16770 9030 12900 13046.21 5.38 0 1066 13226 13062 12826 12662 12426 13145 12745 447 3870 5000 9540 10 1 8930907 1170 2.48 0.15 12 0.05 5290.00 89706.00 15580 20240821 -15.92 11880 20241209 10.27 13130 -0.23 20250219 11980 9.35 20250203 15580 -15.92 20240821 11880 10.27 20241209 0.55 N 013580 5000 446 억 480147 N N 0 N 00 N
10 20250218 160307 55 60.00 KOSPI 건설 N N N Y 60 N 12900 230 2 1.82 363643890 28356 244.49 12600 12990 12590 16470 8870 12670 12824.20 5.31 0 4368 12803 12736 12683 12616 12563 12730 12610 447 3800 5000 9370 10 1 8930907 1152 2.44 0.14 12 0.32 5290.00 89706.00 15580 20240821 -17.20 11880 20241209 8.59 13010 -0.85 20250107 11980 7.68 20250203 15580 -17.20 20240821 11880 8.59 20241209 0.54 N 013580 5000 446 억 474104 N N 4 N 00 N
11 20250218 150308 55 60.00 KOSPI 건설 N N N Y 60 N 12890 220 2 1.74 345701670 26968 232.52 12600 12990 12590 16470 8870 12670 12818.96 5.31 0 4674 12803 12736 12683 12616 12563 12730 12610 447 3800 5000 9370 10 1 8930907 1151 2.44 0.14 12 0.30 5290.00 89706.00 15580 20240821 -17.27 11880 20241209 8.50 13010 -0.92 20250107 11980 7.60 20250203 15580 -17.27 20240821 11880 8.50 20241209 0.54 N 013580 5000 446 억 474104 N N 4 N 00 N
12 20250218 140308 55 60.00 KOSPI 건설 N N N Y 60 N 12940 270 2 2.13 263012110 20532 177.03 12600 12990 12590 16470 8870 12670 12809.86 5.31 0 3203 12803 12736 12683 12616 12563 12730 12610 447 3800 5000 9370 10 1 8930907 1156 2.45 0.14 12 0.23 5290.00 89706.00 15580 20240821 -16.94 11880 20241209 8.92 13010 -0.54 20250107 11980 8.01 20250203 15580 -16.94 20240821 11880 8.92 20241209 0.54 N 013580 5000 446 억 474104 N N 4 N 00 N