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
023960/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
20250219,160346,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1373,37,2,2.77,215051353,157749,258.60,1345,1396,1325,1736,936,1336,1363.25,1.41,0,16069,1356,1346,1334,1324,1312,1351,1329,175,400,500,900,1,1,35058587,481,-18.81,1.14,12,0.45,-73.00,1206.00,2450,20240930,-43.96,1200,20250205,14.42,1469,-6.54,20250113,1200,14.42,20250205,2450,-43.96,20240930,1200,14.42,20250205,0.93,N,023960,500,175 억,,494994,N,N,0,N,00,N
20250219,150348,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1376,40,2,2.99,195076557,143155,234.67,1345,1396,1325,1736,936,1336,1362.69,1.41,0,19655,1356,1346,1334,1324,1312,1351,1329,175,400,500,900,1,1,35058587,482,-18.85,1.14,12,0.41,-73.00,1206.00,2450,20240930,-43.84,1200,20250205,14.67,1469,-6.33,20250113,1200,14.67,20250205,2450,-43.84,20240930,1200,14.67,20250205,0.93,N,023960,500,175 억,,494994,N,N,0,N,00,N
20250219,140346,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1370,34,2,2.54,182826723,134222,220.03,1345,1396,1325,1736,936,1336,1362.12,1.41,0,19196,1356,1346,1334,1324,1312,1351,1329,175,400,500,900,1,1,35058587,480,-18.77,1.14,12,0.38,-73.00,1206.00,2450,20240930,-44.08,1200,20250205,14.17,1469,-6.74,20250113,1200,14.17,20250205,2450,-44.08,20240930,1200,14.17,20250205,0.93,N,023960,500,175 억,,494994,N,N,0,N,00,N
20250219,130346,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1375,39,2,2.92,97742303,72711,119.19,1345,1378,1325,1736,936,1336,1344.26,1.41,0,10034,1356,1346,1334,1324,1312,1351,1329,175,400,500,900,1,1,35058587,482,-18.84,1.14,12,0.21,-73.00,1206.00,2450,20240930,-43.88,1200,20250205,14.58,1469,-6.40,20250113,1200,14.58,20250205,2450,-43.88,20240930,1200,14.58,20250205,0.93,N,023960,500,175 억,,494994,N,N,0,N,00,N
20250219,120346,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1336,0,3,0.00,45792529,34354,56.32,1345,1345,1325,1736,936,1336,1332.96,1.41,0,-577,1356,1346,1334,1324,1312,1351,1329,175,400,500,900,1,1,35058587,468,-18.30,1.11,12,0.10,-73.00,1206.00,2450,20240930,-45.47,1200,20250205,11.33,1469,-9.05,20250113,1200,11.33,20250205,2450,-45.47,20240930,1200,11.33,20250205,0.93,N,023960,500,175 억,,494994,N,N,0,N,00,N
20250219,110347,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1337,1,2,0.07,41241532,30942,50.72,1345,1345,1325,1736,936,1336,1332.87,1.41,0,-1824,1356,1346,1334,1324,1312,1351,1329,175,400,500,900,1,1,35058587,469,-18.32,1.11,12,0.09,-73.00,1206.00,2450,20240930,-45.43,1200,20250205,11.42,1469,-8.99,20250113,1200,11.42,20250205,2450,-45.43,20240930,1200,11.42,20250205,0.93,N,023960,500,175 억,,494994,N,N,0,N,00,N
20250219,100346,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1336,0,3,0.00,24732110,18556,30.42,1345,1345,1325,1736,936,1336,1332.84,1.41,0,-5045,1356,1346,1334,1324,1312,1351,1329,175,400,500,900,1,1,35058587,468,-18.30,1.11,12,0.05,-73.00,1206.00,2450,20240930,-45.47,1200,20250205,11.33,1469,-9.05,20250113,1200,11.33,20250205,2450,-45.47,20240930,1200,11.33,20250205,0.93,N,023960,500,175 억,,494994,N,N,0,N,00,N
20250219,090347,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1337,1,2,0.07,2103309,1573,2.58,1345,1345,1337,1736,936,1336,1337.13,1.41,0,400,1356,1346,1334,1324,1312,1351,1329,175,400,500,900,1,1,35058587,469,-18.32,1.11,12,0.00,-73.00,1206.00,2450,20240930,-45.43,1200,20250205,11.42,1469,-8.99,20250113,1200,11.42,20250205,2450,-45.43,20240930,1200,11.42,20250205,0.93,N,023960,500,175 억,,494994,N,N,0,N,00,N
20250218,160346,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1336,2,2,0.15,81270748,60996,119.75,1322,1344,1322,1734,934,1334,1332.39,1.43,0,-7815,1357,1345,1331,1319,1305,1351,1325,175,400,500,900,1,1,35058587,468,-18.30,1.11,12,0.17,-73.00,1206.00,2450,20240930,-45.47,1200,20250205,11.33,1469,-9.05,20250113,1200,11.33,20250205,2450,-45.47,20240930,1200,11.33,20250205,0.94,N,023960,500,175 억,,502074,N,N,1,N,00,N
20250218,150347,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1336,2,2,0.15,74274240,55752,109.45,1322,1344,1322,1734,934,1334,1332.23,1.43,0,-6860,1357,1345,1331,1319,1305,1351,1325,175,400,500,900,1,1,35058587,468,-18.30,1.11,12,0.16,-73.00,1206.00,2450,20240930,-45.47,1200,20250205,11.33,1469,-9.05,20250113,1200,11.33,20250205,2450,-45.47,20240930,1200,11.33,20250205,0.94,N,023960,500,175 억,,502074,N,N,1,N,00,N
20250218,140346,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1335,1,2,0.07,65067036,48837,95.88,1322,1344,1322,1734,934,1334,1332.33,1.43,0,-6389,1357,1345,1331,1319,1305,1351,1325,175,400,500,900,1,1,35058587,468,-18.29,1.11,12,0.14,-73.00,1206.00,2450,20240930,-45.51,1200,20250205,11.25,1469,-9.12,20250113,1200,11.25,20250205,2450,-45.51,20240930,1200,11.25,20250205,0.94,N,023960,500,175 억,,502074,N,N,1,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 160346 57 100.00 KOSPI 건설 N N N N N 1373 37 2 2.77 215051353 157749 258.60 1345 1396 1325 1736 936 1336 1363.25 1.41 0 16069 1356 1346 1334 1324 1312 1351 1329 175 400 500 900 1 1 35058587 481 -18.81 1.14 12 0.45 -73.00 1206.00 2450 20240930 -43.96 1200 20250205 14.42 1469 -6.54 20250113 1200 14.42 20250205 2450 -43.96 20240930 1200 14.42 20250205 0.93 N 023960 500 175 억 494994 N N 0 N 00 N
3 20250219 150348 57 100.00 KOSPI 건설 N N N N N 1376 40 2 2.99 195076557 143155 234.67 1345 1396 1325 1736 936 1336 1362.69 1.41 0 19655 1356 1346 1334 1324 1312 1351 1329 175 400 500 900 1 1 35058587 482 -18.85 1.14 12 0.41 -73.00 1206.00 2450 20240930 -43.84 1200 20250205 14.67 1469 -6.33 20250113 1200 14.67 20250205 2450 -43.84 20240930 1200 14.67 20250205 0.93 N 023960 500 175 억 494994 N N 0 N 00 N
4 20250219 140346 57 100.00 KOSPI 건설 N N N N N 1370 34 2 2.54 182826723 134222 220.03 1345 1396 1325 1736 936 1336 1362.12 1.41 0 19196 1356 1346 1334 1324 1312 1351 1329 175 400 500 900 1 1 35058587 480 -18.77 1.14 12 0.38 -73.00 1206.00 2450 20240930 -44.08 1200 20250205 14.17 1469 -6.74 20250113 1200 14.17 20250205 2450 -44.08 20240930 1200 14.17 20250205 0.93 N 023960 500 175 억 494994 N N 0 N 00 N
5 20250219 130346 57 100.00 KOSPI 건설 N N N N N 1375 39 2 2.92 97742303 72711 119.19 1345 1378 1325 1736 936 1336 1344.26 1.41 0 10034 1356 1346 1334 1324 1312 1351 1329 175 400 500 900 1 1 35058587 482 -18.84 1.14 12 0.21 -73.00 1206.00 2450 20240930 -43.88 1200 20250205 14.58 1469 -6.40 20250113 1200 14.58 20250205 2450 -43.88 20240930 1200 14.58 20250205 0.93 N 023960 500 175 억 494994 N N 0 N 00 N
6 20250219 120346 57 100.00 KOSPI 건설 N N N N N 1336 0 3 0.00 45792529 34354 56.32 1345 1345 1325 1736 936 1336 1332.96 1.41 0 -577 1356 1346 1334 1324 1312 1351 1329 175 400 500 900 1 1 35058587 468 -18.30 1.11 12 0.10 -73.00 1206.00 2450 20240930 -45.47 1200 20250205 11.33 1469 -9.05 20250113 1200 11.33 20250205 2450 -45.47 20240930 1200 11.33 20250205 0.93 N 023960 500 175 억 494994 N N 0 N 00 N
7 20250219 110347 57 100.00 KOSPI 건설 N N N N N 1337 1 2 0.07 41241532 30942 50.72 1345 1345 1325 1736 936 1336 1332.87 1.41 0 -1824 1356 1346 1334 1324 1312 1351 1329 175 400 500 900 1 1 35058587 469 -18.32 1.11 12 0.09 -73.00 1206.00 2450 20240930 -45.43 1200 20250205 11.42 1469 -8.99 20250113 1200 11.42 20250205 2450 -45.43 20240930 1200 11.42 20250205 0.93 N 023960 500 175 억 494994 N N 0 N 00 N
8 20250219 100346 57 100.00 KOSPI 건설 N N N N N 1336 0 3 0.00 24732110 18556 30.42 1345 1345 1325 1736 936 1336 1332.84 1.41 0 -5045 1356 1346 1334 1324 1312 1351 1329 175 400 500 900 1 1 35058587 468 -18.30 1.11 12 0.05 -73.00 1206.00 2450 20240930 -45.47 1200 20250205 11.33 1469 -9.05 20250113 1200 11.33 20250205 2450 -45.47 20240930 1200 11.33 20250205 0.93 N 023960 500 175 억 494994 N N 0 N 00 N
9 20250219 090347 57 100.00 KOSPI 건설 N N N N N 1337 1 2 0.07 2103309 1573 2.58 1345 1345 1337 1736 936 1336 1337.13 1.41 0 400 1356 1346 1334 1324 1312 1351 1329 175 400 500 900 1 1 35058587 469 -18.32 1.11 12 0.00 -73.00 1206.00 2450 20240930 -45.43 1200 20250205 11.42 1469 -8.99 20250113 1200 11.42 20250205 2450 -45.43 20240930 1200 11.42 20250205 0.93 N 023960 500 175 억 494994 N N 0 N 00 N
10 20250218 160346 57 100.00 KOSPI 건설 N N N N N 1336 2 2 0.15 81270748 60996 119.75 1322 1344 1322 1734 934 1334 1332.39 1.43 0 -7815 1357 1345 1331 1319 1305 1351 1325 175 400 500 900 1 1 35058587 468 -18.30 1.11 12 0.17 -73.00 1206.00 2450 20240930 -45.47 1200 20250205 11.33 1469 -9.05 20250113 1200 11.33 20250205 2450 -45.47 20240930 1200 11.33 20250205 0.94 N 023960 500 175 억 502074 N N 1 N 00 N
11 20250218 150347 57 100.00 KOSPI 건설 N N N N N 1336 2 2 0.15 74274240 55752 109.45 1322 1344 1322 1734 934 1334 1332.23 1.43 0 -6860 1357 1345 1331 1319 1305 1351 1325 175 400 500 900 1 1 35058587 468 -18.30 1.11 12 0.16 -73.00 1206.00 2450 20240930 -45.47 1200 20250205 11.33 1469 -9.05 20250113 1200 11.33 20250205 2450 -45.47 20240930 1200 11.33 20250205 0.94 N 023960 500 175 억 502074 N N 1 N 00 N
12 20250218 140346 57 100.00 KOSPI 건설 N N N N N 1335 1 2 0.07 65067036 48837 95.88 1322 1344 1322 1734 934 1334 1332.33 1.43 0 -6389 1357 1345 1331 1319 1305 1351 1325 175 400 500 900 1 1 35058587 468 -18.29 1.11 12 0.14 -73.00 1206.00 2450 20240930 -45.51 1200 20250205 11.25 1469 -9.12 20250113 1200 11.25 20250205 2450 -45.51 20240930 1200 11.25 20250205 0.94 N 023960 500 175 억 502074 N N 1 N 00 N