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
013700/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
20250219,160308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1350,-4,5,-0.30,354048691,264718,142.01,1354,1354,1304,1760,948,1354,1337.46,0.60,0,17680,1381,1367,1351,1337,1321,1374,1344,299,406,500,970,1,1,59750830,807,23.28,0.71,12,0.44,58.00,1908.00,1775,20250110,-23.94,1142,20241115,18.21,1775,-23.94,20250110,1219,10.75,20250206,1775,-23.94,20250110,1142,18.21,20241115,0.21,N,013700,500,298 억,,358958,N,N,45,N,00,N
20250219,150310,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1349,-5,5,-0.37,329976772,246853,132.43,1354,1354,1304,1760,948,1354,1336.73,0.60,0,18326,1381,1367,1351,1337,1321,1374,1344,299,406,500,970,1,1,59750830,806,23.26,0.71,12,0.41,58.00,1908.00,1775,20250110,-24.00,1142,20241115,18.13,1775,-24.00,20250110,1219,10.66,20250206,1775,-24.00,20250110,1142,18.13,20241115,0.21,N,013700,500,298 억,,358958,N,N,0,N,00,N
20250219,140308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1350,-4,5,-0.30,299051166,223857,120.09,1354,1354,1304,1760,948,1354,1335.90,0.60,0,18198,1381,1367,1351,1337,1321,1374,1344,299,406,500,970,1,1,59750830,807,23.28,0.71,12,0.37,58.00,1908.00,1775,20250110,-23.94,1142,20241115,18.21,1775,-23.94,20250110,1219,10.75,20250206,1775,-23.94,20250110,1142,18.21,20241115,0.21,N,013700,500,298 억,,358958,N,N,0,N,00,N
20250219,130308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1344,-10,5,-0.74,220385273,165378,88.72,1354,1354,1304,1760,948,1354,1332.62,0.60,0,3697,1381,1367,1351,1337,1321,1374,1344,299,406,500,970,1,1,59750830,803,23.17,0.70,12,0.28,58.00,1908.00,1775,20250110,-24.28,1142,20241115,17.69,1775,-24.28,20250110,1219,10.25,20250206,1775,-24.28,20250110,1142,17.69,20241115,0.21,N,013700,500,298 억,,358958,N,N,0,N,00,N
20250219,120308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1342,-12,5,-0.89,209302170,157094,84.28,1354,1354,1304,1760,948,1354,1332.34,0.60,0,5761,1381,1367,1351,1337,1321,1374,1344,299,406,500,970,1,1,59750830,802,23.14,0.70,12,0.26,58.00,1908.00,1775,20250110,-24.39,1142,20241115,17.51,1775,-24.39,20250110,1219,10.09,20250206,1775,-24.39,20250110,1142,17.51,20241115,0.21,N,013700,500,298 억,,358958,N,N,0,N,00,N
20250219,110309,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1343,-11,5,-0.81,159442030,119846,64.29,1354,1354,1304,1760,948,1354,1330.39,0.60,0,5470,1381,1367,1351,1337,1321,1374,1344,299,406,500,970,1,1,59750830,802,23.16,0.70,12,0.20,58.00,1908.00,1775,20250110,-24.34,1142,20241115,17.60,1775,-24.34,20250110,1219,10.17,20250206,1775,-24.34,20250110,1142,17.60,20241115,0.21,N,013700,500,298 억,,358958,N,N,0,N,00,N
20250219,100308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1326,-28,5,-2.07,120536147,90632,48.62,1354,1354,1304,1760,948,1354,1329.95,0.60,0,6624,1381,1367,1351,1337,1321,1374,1344,299,406,500,970,1,1,59750830,792,22.86,0.69,12,0.15,58.00,1908.00,1775,20250110,-25.30,1142,20241115,16.11,1775,-25.30,20250110,1219,8.78,20250206,1775,-25.30,20250110,1142,16.11,20241115,0.21,N,013700,500,298 억,,358958,N,N,0,N,00,N
20250219,090309,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1346,-8,5,-0.59,1993610,1484,0.80,1354,1354,1332,1760,948,1354,1343.40,0.60,0,-370,1381,1367,1351,1337,1321,1374,1344,299,406,500,970,1,1,59750830,804,23.21,0.71,12,0.00,58.00,1908.00,1775,20250110,-24.17,1142,20241115,17.86,1775,-24.17,20250110,1219,10.42,20250206,1775,-24.17,20250110,1142,17.86,20241115,0.21,N,013700,500,298 억,,358958,N,N,0,N,00,N
20250218,160307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1354,-1,5,-0.07,249956357,185737,63.67,1342,1365,1335,1761,949,1355,1345.69,0.63,0,-18940,1391,1372,1336,1317,1281,1382,1327,299,406,500,970,1,1,59750830,809,23.34,0.71,12,0.31,58.00,1908.00,1775,20250110,-23.72,1142,20241115,18.56,1775,-23.72,20250110,1219,11.07,20250206,1775,-23.72,20250110,1142,18.56,20241115,0.21,N,013700,500,298 억,,377551,N,N,21,N,00,N
20250218,150308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1347,-8,5,-0.59,226946436,168698,57.83,1342,1365,1335,1761,949,1355,1345.28,0.63,0,-14084,1391,1372,1336,1317,1281,1382,1327,299,406,500,970,1,1,59750830,805,23.22,0.71,12,0.28,58.00,1908.00,1775,20250110,-24.11,1142,20241115,17.95,1775,-24.11,20250110,1219,10.50,20250206,1775,-24.11,20250110,1142,17.95,20241115,0.21,N,013700,500,298 억,,377551,N,N,21,N,00,N
20250218,140308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1349,-6,5,-0.44,197841647,147054,50.41,1342,1365,1335,1761,949,1355,1345.37,0.63,0,-14877,1391,1372,1336,1317,1281,1382,1327,299,406,500,970,1,1,59750830,806,23.26,0.71,12,0.25,58.00,1908.00,1775,20250110,-24.00,1142,20241115,18.13,1775,-24.00,20250110,1219,10.66,20250206,1775,-24.00,20250110,1142,18.13,20241115,0.21,N,013700,500,298 억,,377551,N,N,21,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 57 100.00 KOSPI 건설 N N N N N 1350 -4 5 -0.30 354048691 264718 142.01 1354 1354 1304 1760 948 1354 1337.46 0.60 0 17680 1381 1367 1351 1337 1321 1374 1344 299 406 500 970 1 1 59750830 807 23.28 0.71 12 0.44 58.00 1908.00 1775 20250110 -23.94 1142 20241115 18.21 1775 -23.94 20250110 1219 10.75 20250206 1775 -23.94 20250110 1142 18.21 20241115 0.21 N 013700 500 298 억 358958 N N 45 N 00 N
3 20250219 150310 57 100.00 KOSPI 건설 N N N N N 1349 -5 5 -0.37 329976772 246853 132.43 1354 1354 1304 1760 948 1354 1336.73 0.60 0 18326 1381 1367 1351 1337 1321 1374 1344 299 406 500 970 1 1 59750830 806 23.26 0.71 12 0.41 58.00 1908.00 1775 20250110 -24.00 1142 20241115 18.13 1775 -24.00 20250110 1219 10.66 20250206 1775 -24.00 20250110 1142 18.13 20241115 0.21 N 013700 500 298 억 358958 N N 0 N 00 N
4 20250219 140308 57 100.00 KOSPI 건설 N N N N N 1350 -4 5 -0.30 299051166 223857 120.09 1354 1354 1304 1760 948 1354 1335.90 0.60 0 18198 1381 1367 1351 1337 1321 1374 1344 299 406 500 970 1 1 59750830 807 23.28 0.71 12 0.37 58.00 1908.00 1775 20250110 -23.94 1142 20241115 18.21 1775 -23.94 20250110 1219 10.75 20250206 1775 -23.94 20250110 1142 18.21 20241115 0.21 N 013700 500 298 억 358958 N N 0 N 00 N
5 20250219 130308 57 100.00 KOSPI 건설 N N N N N 1344 -10 5 -0.74 220385273 165378 88.72 1354 1354 1304 1760 948 1354 1332.62 0.60 0 3697 1381 1367 1351 1337 1321 1374 1344 299 406 500 970 1 1 59750830 803 23.17 0.70 12 0.28 58.00 1908.00 1775 20250110 -24.28 1142 20241115 17.69 1775 -24.28 20250110 1219 10.25 20250206 1775 -24.28 20250110 1142 17.69 20241115 0.21 N 013700 500 298 억 358958 N N 0 N 00 N
6 20250219 120308 57 100.00 KOSPI 건설 N N N N N 1342 -12 5 -0.89 209302170 157094 84.28 1354 1354 1304 1760 948 1354 1332.34 0.60 0 5761 1381 1367 1351 1337 1321 1374 1344 299 406 500 970 1 1 59750830 802 23.14 0.70 12 0.26 58.00 1908.00 1775 20250110 -24.39 1142 20241115 17.51 1775 -24.39 20250110 1219 10.09 20250206 1775 -24.39 20250110 1142 17.51 20241115 0.21 N 013700 500 298 억 358958 N N 0 N 00 N
7 20250219 110309 57 100.00 KOSPI 건설 N N N N N 1343 -11 5 -0.81 159442030 119846 64.29 1354 1354 1304 1760 948 1354 1330.39 0.60 0 5470 1381 1367 1351 1337 1321 1374 1344 299 406 500 970 1 1 59750830 802 23.16 0.70 12 0.20 58.00 1908.00 1775 20250110 -24.34 1142 20241115 17.60 1775 -24.34 20250110 1219 10.17 20250206 1775 -24.34 20250110 1142 17.60 20241115 0.21 N 013700 500 298 억 358958 N N 0 N 00 N
8 20250219 100308 57 100.00 KOSPI 건설 N N N N N 1326 -28 5 -2.07 120536147 90632 48.62 1354 1354 1304 1760 948 1354 1329.95 0.60 0 6624 1381 1367 1351 1337 1321 1374 1344 299 406 500 970 1 1 59750830 792 22.86 0.69 12 0.15 58.00 1908.00 1775 20250110 -25.30 1142 20241115 16.11 1775 -25.30 20250110 1219 8.78 20250206 1775 -25.30 20250110 1142 16.11 20241115 0.21 N 013700 500 298 억 358958 N N 0 N 00 N
9 20250219 090309 57 100.00 KOSPI 건설 N N N N N 1346 -8 5 -0.59 1993610 1484 0.80 1354 1354 1332 1760 948 1354 1343.40 0.60 0 -370 1381 1367 1351 1337 1321 1374 1344 299 406 500 970 1 1 59750830 804 23.21 0.71 12 0.00 58.00 1908.00 1775 20250110 -24.17 1142 20241115 17.86 1775 -24.17 20250110 1219 10.42 20250206 1775 -24.17 20250110 1142 17.86 20241115 0.21 N 013700 500 298 억 358958 N N 0 N 00 N
10 20250218 160307 57 100.00 KOSPI 건설 N N N N N 1354 -1 5 -0.07 249956357 185737 63.67 1342 1365 1335 1761 949 1355 1345.69 0.63 0 -18940 1391 1372 1336 1317 1281 1382 1327 299 406 500 970 1 1 59750830 809 23.34 0.71 12 0.31 58.00 1908.00 1775 20250110 -23.72 1142 20241115 18.56 1775 -23.72 20250110 1219 11.07 20250206 1775 -23.72 20250110 1142 18.56 20241115 0.21 N 013700 500 298 억 377551 N N 21 N 00 N
11 20250218 150308 57 100.00 KOSPI 건설 N N N N N 1347 -8 5 -0.59 226946436 168698 57.83 1342 1365 1335 1761 949 1355 1345.28 0.63 0 -14084 1391 1372 1336 1317 1281 1382 1327 299 406 500 970 1 1 59750830 805 23.22 0.71 12 0.28 58.00 1908.00 1775 20250110 -24.11 1142 20241115 17.95 1775 -24.11 20250110 1219 10.50 20250206 1775 -24.11 20250110 1142 17.95 20241115 0.21 N 013700 500 298 억 377551 N N 21 N 00 N
12 20250218 140308 57 100.00 KOSPI 건설 N N N N N 1349 -6 5 -0.44 197841647 147054 50.41 1342 1365 1335 1761 949 1355 1345.37 0.63 0 -14877 1391 1372 1336 1317 1281 1382 1327 299 406 500 970 1 1 59750830 806 23.26 0.71 12 0.25 58.00 1908.00 1775 20250110 -24.00 1142 20241115 18.13 1775 -24.00 20250110 1219 10.66 20250206 1775 -24.00 20250110 1142 18.13 20241115 0.21 N 013700 500 298 억 377551 N N 21 N 00 N