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
014790/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
20250219,160314,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2245,25,2,1.13,126904365,56358,120.89,2240,2290,2220,2885,1555,2220,2251.75,1.06,0,1295,2273,2246,2218,2191,2163,2232,2177,1944,665,5000,1590,5,1,37858601,850,3.43,0.23,12,0.15,655.00,9721.00,2880,20240823,-22.05,1928,20240417,16.44,2300,-2.39,20250205,2070,8.45,20250206,2880,-22.05,20240823,1928,16.44,20240417,0.00,N,014790,5000,1943 억,,401486,N,N,37,N,00,N
20250219,150315,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2245,25,2,1.13,123816350,54980,117.93,2240,2290,2220,2885,1555,2220,2252.03,1.06,0,1771,2273,2246,2218,2191,2163,2232,2177,1944,665,5000,1590,5,1,37858601,850,3.43,0.23,12,0.15,655.00,9721.00,2880,20240823,-22.05,1928,20240417,16.44,2300,-2.39,20250205,2070,8.45,20250206,2880,-22.05,20240823,1928,16.44,20240417,0.00,N,014790,5000,1943 억,,401486,N,N,0,N,00,N
20250219,140313,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2250,30,2,1.35,119592540,53100,113.90,2240,2290,2220,2885,1555,2220,2252.21,1.06,0,1640,2273,2246,2218,2191,2163,2232,2177,1944,665,5000,1590,5,1,37858601,852,3.44,0.23,12,0.14,655.00,9721.00,2880,20240823,-21.88,1928,20240417,16.70,2300,-2.17,20250205,2070,8.70,20250206,2880,-21.88,20240823,1928,16.70,20240417,0.00,N,014790,5000,1943 억,,401486,N,N,0,N,00,N
20250219,130314,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2250,30,2,1.35,105897750,47008,100.83,2240,2290,2220,2885,1555,2220,2252.76,1.06,0,609,2273,2246,2218,2191,2163,2232,2177,1944,665,5000,1590,5,1,37858601,852,3.44,0.23,12,0.12,655.00,9721.00,2880,20240823,-21.88,1928,20240417,16.70,2300,-2.17,20250205,2070,8.70,20250206,2880,-21.88,20240823,1928,16.70,20240417,0.00,N,014790,5000,1943 억,,401486,N,N,0,N,00,N
20250219,120314,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2230,10,2,0.45,22031500,9870,21.17,2240,2245,2220,2885,1555,2220,2232.17,1.06,0,36,2273,2246,2218,2191,2163,2232,2177,1944,665,5000,1590,5,1,37858601,844,3.40,0.23,12,0.03,655.00,9721.00,2880,20240823,-22.57,1928,20240417,15.66,2300,-3.04,20250205,2070,7.73,20250206,2880,-22.57,20240823,1928,15.66,20240417,0.00,N,014790,5000,1943 억,,401486,N,N,0,N,00,N
20250219,110314,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2235,15,2,0.68,18452725,8271,17.74,2240,2245,2220,2885,1555,2220,2231.01,1.06,0,37,2273,2246,2218,2191,2163,2232,2177,1944,665,5000,1590,5,1,37858601,846,3.41,0.23,12,0.02,655.00,9721.00,2880,20240823,-22.40,1928,20240417,15.92,2300,-2.83,20250205,2070,7.97,20250206,2880,-22.40,20240823,1928,15.92,20240417,0.00,N,014790,5000,1943 억,,401486,N,N,0,N,00,N
20250219,100314,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2225,5,2,0.23,7860560,3532,7.58,2240,2240,2220,2885,1555,2220,2225.53,1.06,0,232,2273,2246,2218,2191,2163,2232,2177,1944,665,5000,1590,5,1,37858601,842,3.40,0.23,12,0.01,655.00,9721.00,2880,20240823,-22.74,1928,20240417,15.40,2300,-3.26,20250205,2070,7.49,20250206,2880,-22.74,20240823,1928,15.40,20240417,0.00,N,014790,5000,1943 억,,401486,N,N,0,N,00,N
20250219,090315,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2240,20,2,0.90,49280,22,0.05,2240,2240,2240,2885,1555,2220,2240.00,1.06,0,-3,2273,2246,2218,2191,2163,2232,2177,1944,665,5000,1590,5,1,37858601,848,3.42,0.23,12,0.00,655.00,9721.00,2880,20240823,-22.22,1928,20240417,16.18,2300,-2.61,20250205,2070,8.21,20250206,2880,-22.22,20240823,1928,16.18,20240417,0.00,N,014790,5000,1943 억,,401486,N,N,0,N,00,N
20250218,160313,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2220,5,2,0.23,103536105,46621,100.29,2230,2245,2190,2875,1555,2215,2220.80,1.07,0,-676,2281,2247,2221,2187,2161,2265,2205,1944,660,5000,1590,5,1,37858601,840,3.39,0.23,12,0.12,655.00,9721.00,2880,20240823,-22.92,1928,20240417,15.15,2300,-3.48,20250205,2070,7.25,20250206,2880,-22.92,20240823,1928,15.15,20240417,0.00,N,014790,5000,1943 억,,403869,N,N,15,N,00,N
20250218,150314,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2225,10,2,0.45,100622920,45318,97.48,2230,2245,2190,2875,1555,2215,2220.37,1.07,0,-667,2281,2247,2221,2187,2161,2265,2205,1944,660,5000,1590,5,1,37858601,842,3.40,0.23,12,0.12,655.00,9721.00,2880,20240823,-22.74,1928,20240417,15.40,2300,-3.26,20250205,2070,7.49,20250206,2880,-22.74,20240823,1928,15.40,20240417,0.00,N,014790,5000,1943 억,,403869,N,N,15,N,00,N
20250218,140314,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2240,25,2,1.13,86861715,39152,84.22,2230,2245,2190,2875,1555,2215,2218.58,1.07,0,-2527,2281,2247,2221,2187,2161,2265,2205,1944,660,5000,1590,5,1,37858601,848,3.42,0.23,12,0.10,655.00,9721.00,2880,20240823,-22.22,1928,20240417,16.18,2300,-2.61,20250205,2070,8.21,20250206,2880,-22.22,20240823,1928,16.18,20240417,0.00,N,014790,5000,1943 억,,403869,N,N,15,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 160314 57 100.00 KOSPI 건설 N N N N N 2245 25 2 1.13 126904365 56358 120.89 2240 2290 2220 2885 1555 2220 2251.75 1.06 0 1295 2273 2246 2218 2191 2163 2232 2177 1944 665 5000 1590 5 1 37858601 850 3.43 0.23 12 0.15 655.00 9721.00 2880 20240823 -22.05 1928 20240417 16.44 2300 -2.39 20250205 2070 8.45 20250206 2880 -22.05 20240823 1928 16.44 20240417 0.00 N 014790 5000 1943 억 401486 N N 37 N 00 N
3 20250219 150315 57 100.00 KOSPI 건설 N N N N N 2245 25 2 1.13 123816350 54980 117.93 2240 2290 2220 2885 1555 2220 2252.03 1.06 0 1771 2273 2246 2218 2191 2163 2232 2177 1944 665 5000 1590 5 1 37858601 850 3.43 0.23 12 0.15 655.00 9721.00 2880 20240823 -22.05 1928 20240417 16.44 2300 -2.39 20250205 2070 8.45 20250206 2880 -22.05 20240823 1928 16.44 20240417 0.00 N 014790 5000 1943 억 401486 N N 0 N 00 N
4 20250219 140313 57 100.00 KOSPI 건설 N N N N N 2250 30 2 1.35 119592540 53100 113.90 2240 2290 2220 2885 1555 2220 2252.21 1.06 0 1640 2273 2246 2218 2191 2163 2232 2177 1944 665 5000 1590 5 1 37858601 852 3.44 0.23 12 0.14 655.00 9721.00 2880 20240823 -21.88 1928 20240417 16.70 2300 -2.17 20250205 2070 8.70 20250206 2880 -21.88 20240823 1928 16.70 20240417 0.00 N 014790 5000 1943 억 401486 N N 0 N 00 N
5 20250219 130314 57 100.00 KOSPI 건설 N N N N N 2250 30 2 1.35 105897750 47008 100.83 2240 2290 2220 2885 1555 2220 2252.76 1.06 0 609 2273 2246 2218 2191 2163 2232 2177 1944 665 5000 1590 5 1 37858601 852 3.44 0.23 12 0.12 655.00 9721.00 2880 20240823 -21.88 1928 20240417 16.70 2300 -2.17 20250205 2070 8.70 20250206 2880 -21.88 20240823 1928 16.70 20240417 0.00 N 014790 5000 1943 억 401486 N N 0 N 00 N
6 20250219 120314 57 100.00 KOSPI 건설 N N N N N 2230 10 2 0.45 22031500 9870 21.17 2240 2245 2220 2885 1555 2220 2232.17 1.06 0 36 2273 2246 2218 2191 2163 2232 2177 1944 665 5000 1590 5 1 37858601 844 3.40 0.23 12 0.03 655.00 9721.00 2880 20240823 -22.57 1928 20240417 15.66 2300 -3.04 20250205 2070 7.73 20250206 2880 -22.57 20240823 1928 15.66 20240417 0.00 N 014790 5000 1943 억 401486 N N 0 N 00 N
7 20250219 110314 57 100.00 KOSPI 건설 N N N N N 2235 15 2 0.68 18452725 8271 17.74 2240 2245 2220 2885 1555 2220 2231.01 1.06 0 37 2273 2246 2218 2191 2163 2232 2177 1944 665 5000 1590 5 1 37858601 846 3.41 0.23 12 0.02 655.00 9721.00 2880 20240823 -22.40 1928 20240417 15.92 2300 -2.83 20250205 2070 7.97 20250206 2880 -22.40 20240823 1928 15.92 20240417 0.00 N 014790 5000 1943 억 401486 N N 0 N 00 N
8 20250219 100314 57 100.00 KOSPI 건설 N N N N N 2225 5 2 0.23 7860560 3532 7.58 2240 2240 2220 2885 1555 2220 2225.53 1.06 0 232 2273 2246 2218 2191 2163 2232 2177 1944 665 5000 1590 5 1 37858601 842 3.40 0.23 12 0.01 655.00 9721.00 2880 20240823 -22.74 1928 20240417 15.40 2300 -3.26 20250205 2070 7.49 20250206 2880 -22.74 20240823 1928 15.40 20240417 0.00 N 014790 5000 1943 억 401486 N N 0 N 00 N
9 20250219 090315 57 100.00 KOSPI 건설 N N N N N 2240 20 2 0.90 49280 22 0.05 2240 2240 2240 2885 1555 2220 2240.00 1.06 0 -3 2273 2246 2218 2191 2163 2232 2177 1944 665 5000 1590 5 1 37858601 848 3.42 0.23 12 0.00 655.00 9721.00 2880 20240823 -22.22 1928 20240417 16.18 2300 -2.61 20250205 2070 8.21 20250206 2880 -22.22 20240823 1928 16.18 20240417 0.00 N 014790 5000 1943 억 401486 N N 0 N 00 N
10 20250218 160313 57 100.00 KOSPI 건설 N N N N N 2220 5 2 0.23 103536105 46621 100.29 2230 2245 2190 2875 1555 2215 2220.80 1.07 0 -676 2281 2247 2221 2187 2161 2265 2205 1944 660 5000 1590 5 1 37858601 840 3.39 0.23 12 0.12 655.00 9721.00 2880 20240823 -22.92 1928 20240417 15.15 2300 -3.48 20250205 2070 7.25 20250206 2880 -22.92 20240823 1928 15.15 20240417 0.00 N 014790 5000 1943 억 403869 N N 15 N 00 N
11 20250218 150314 57 100.00 KOSPI 건설 N N N N N 2225 10 2 0.45 100622920 45318 97.48 2230 2245 2190 2875 1555 2215 2220.37 1.07 0 -667 2281 2247 2221 2187 2161 2265 2205 1944 660 5000 1590 5 1 37858601 842 3.40 0.23 12 0.12 655.00 9721.00 2880 20240823 -22.74 1928 20240417 15.40 2300 -3.26 20250205 2070 7.49 20250206 2880 -22.74 20240823 1928 15.40 20240417 0.00 N 014790 5000 1943 억 403869 N N 15 N 00 N
12 20250218 140314 57 100.00 KOSPI 건설 N N N N N 2240 25 2 1.13 86861715 39152 84.22 2230 2245 2190 2875 1555 2215 2218.58 1.07 0 -2527 2281 2247 2221 2187 2161 2265 2205 1944 660 5000 1590 5 1 37858601 848 3.42 0.23 12 0.10 655.00 9721.00 2880 20240823 -22.22 1928 20240417 16.18 2300 -2.61 20250205 2070 8.21 20250206 2880 -22.22 20240823 1928 16.18 20240417 0.00 N 014790 5000 1943 억 403869 N N 15 N 00 N