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
028100/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
20250219,160402,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14290,160,2,1.13,570954100,40104,130.35,14160,14360,14080,18360,9900,14130,14236.84,5.36,0,5459,14356,14242,14036,13922,13716,14300,13980,70,4230,500,10450,10,1,13389502,1913,19.63,0.85,12,0.30,728.00,16724.00,16500,20241113,-13.39,11550,20240805,23.72,14800,-3.45,20250121,13370,6.88,20250203,16500,-13.39,20241113,11550,23.72,20240805,1.03,N,028100,500,70 억,,717699,N,N,13,N,00,N
20250219,150404,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14280,150,2,1.06,501731720,35262,114.61,14160,14360,14080,18360,9900,14130,14228.68,5.36,0,5800,14356,14242,14036,13922,13716,14300,13980,70,4230,500,10450,10,1,13389502,1912,19.62,0.85,12,0.26,728.00,16724.00,16500,20241113,-13.45,11550,20240805,23.64,14800,-3.51,20250121,13370,6.81,20250203,16500,-13.45,20241113,11550,23.64,20240805,1.03,N,028100,500,70 억,,717699,N,N,0,N,00,N
20250219,140401,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14280,150,2,1.06,445619270,31326,101.82,14160,14360,14080,18360,9900,14130,14225.22,5.36,0,5234,14356,14242,14036,13922,13716,14300,13980,70,4230,500,10450,10,1,13389502,1912,19.62,0.85,12,0.23,728.00,16724.00,16500,20241113,-13.45,11550,20240805,23.64,14800,-3.51,20250121,13370,6.81,20250203,16500,-13.45,20241113,11550,23.64,20240805,1.03,N,028100,500,70 억,,717699,N,N,0,N,00,N
20250219,130402,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14290,160,2,1.13,408910530,28749,93.44,14160,14360,14080,18360,9900,14130,14223.47,5.36,0,4938,14356,14242,14036,13922,13716,14300,13980,70,4230,500,10450,10,1,13389502,1913,19.63,0.85,12,0.21,728.00,16724.00,16500,20241113,-13.39,11550,20240805,23.72,14800,-3.45,20250121,13370,6.88,20250203,16500,-13.39,20241113,11550,23.72,20240805,1.03,N,028100,500,70 억,,717699,N,N,0,N,00,N
20250219,120402,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14280,150,2,1.06,369062760,25954,84.36,14160,14360,14080,18360,9900,14130,14219.88,5.36,0,2794,14356,14242,14036,13922,13716,14300,13980,70,4230,500,10450,10,1,13389502,1912,19.62,0.85,12,0.19,728.00,16724.00,16500,20241113,-13.45,11550,20240805,23.64,14800,-3.51,20250121,13370,6.81,20250203,16500,-13.45,20241113,11550,23.64,20240805,1.03,N,028100,500,70 억,,717699,N,N,0,N,00,N
20250219,110403,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14200,70,2,0.50,205040840,14465,47.01,14160,14260,14080,18360,9900,14130,14174.96,5.36,0,245,14356,14242,14036,13922,13716,14300,13980,70,4230,500,10450,10,1,13389502,1901,19.51,0.85,12,0.11,728.00,16724.00,16500,20241113,-13.94,11550,20240805,22.94,14800,-4.05,20250121,13370,6.21,20250203,16500,-13.94,20241113,11550,22.94,20240805,1.03,N,028100,500,70 억,,717699,N,N,0,N,00,N
20250219,100401,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14170,40,2,0.28,135021980,9541,31.01,14160,14260,14080,18360,9900,14130,14151.76,5.36,0,-755,14356,14242,14036,13922,13716,14300,13980,70,4230,500,10450,10,1,13389502,1897,19.46,0.85,12,0.07,728.00,16724.00,16500,20241113,-14.12,11550,20240805,22.68,14800,-4.26,20250121,13370,5.98,20250203,16500,-14.12,20241113,11550,22.68,20240805,1.03,N,028100,500,70 억,,717699,N,N,0,N,00,N
20250219,090403,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14080,-50,5,-0.35,30628580,2168,7.05,14160,14200,14080,18360,9900,14130,14127.57,5.36,0,-1593,14356,14242,14036,13922,13716,14300,13980,70,4230,500,10450,10,1,13389502,1885,19.34,0.84,12,0.02,728.00,16724.00,16500,20241113,-14.67,11550,20240805,21.90,14800,-4.86,20250121,13370,5.31,20250203,16500,-14.67,20241113,11550,21.90,20240805,1.03,N,028100,500,70 억,,717699,N,N,0,N,00,N
20250218,160401,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14130,240,2,1.73,428848620,30575,200.24,13930,14150,13830,18050,9730,13890,14025.42,5.34,0,4745,14103,13996,13813,13706,13523,14050,13760,70,4160,500,10270,10,1,13389502,1892,19.41,0.84,12,0.23,728.00,16724.00,16500,20241113,-14.36,11550,20240805,22.34,14800,-4.53,20250121,13370,5.68,20250203,16500,-14.36,20241113,11550,22.34,20240805,1.03,N,028100,500,70 억,,715631,N,N,5,N,00,N
20250218,150402,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14120,230,2,1.66,395297520,28200,184.69,13930,14150,13830,18050,9730,13890,14017.64,5.34,0,4900,14103,13996,13813,13706,13523,14050,13760,70,4160,500,10270,10,1,13389502,1891,19.40,0.84,12,0.21,728.00,16724.00,16500,20241113,-14.42,11550,20240805,22.25,14800,-4.59,20250121,13370,5.61,20250203,16500,-14.42,20241113,11550,22.25,20240805,1.03,N,028100,500,70 억,,715631,N,N,5,N,00,N
20250218,140401,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14050,160,2,1.15,359001780,25627,167.84,13930,14120,13830,18050,9730,13890,14008.73,5.34,0,5330,14103,13996,13813,13706,13523,14050,13760,70,4160,500,10270,10,1,13389502,1881,19.30,0.84,12,0.19,728.00,16724.00,16500,20241113,-14.85,11550,20240805,21.65,14800,-5.07,20250121,13370,5.09,20250203,16500,-14.85,20241113,11550,21.65,20240805,1.03,N,028100,500,70 억,,715631,N,N,5,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 160402 57 100.00 KOSPI 건설 N N N N N 14290 160 2 1.13 570954100 40104 130.35 14160 14360 14080 18360 9900 14130 14236.84 5.36 0 5459 14356 14242 14036 13922 13716 14300 13980 70 4230 500 10450 10 1 13389502 1913 19.63 0.85 12 0.30 728.00 16724.00 16500 20241113 -13.39 11550 20240805 23.72 14800 -3.45 20250121 13370 6.88 20250203 16500 -13.39 20241113 11550 23.72 20240805 1.03 N 028100 500 70 억 717699 N N 13 N 00 N
3 20250219 150404 57 100.00 KOSPI 건설 N N N N N 14280 150 2 1.06 501731720 35262 114.61 14160 14360 14080 18360 9900 14130 14228.68 5.36 0 5800 14356 14242 14036 13922 13716 14300 13980 70 4230 500 10450 10 1 13389502 1912 19.62 0.85 12 0.26 728.00 16724.00 16500 20241113 -13.45 11550 20240805 23.64 14800 -3.51 20250121 13370 6.81 20250203 16500 -13.45 20241113 11550 23.64 20240805 1.03 N 028100 500 70 억 717699 N N 0 N 00 N
4 20250219 140401 57 100.00 KOSPI 건설 N N N N N 14280 150 2 1.06 445619270 31326 101.82 14160 14360 14080 18360 9900 14130 14225.22 5.36 0 5234 14356 14242 14036 13922 13716 14300 13980 70 4230 500 10450 10 1 13389502 1912 19.62 0.85 12 0.23 728.00 16724.00 16500 20241113 -13.45 11550 20240805 23.64 14800 -3.51 20250121 13370 6.81 20250203 16500 -13.45 20241113 11550 23.64 20240805 1.03 N 028100 500 70 억 717699 N N 0 N 00 N
5 20250219 130402 57 100.00 KOSPI 건설 N N N N N 14290 160 2 1.13 408910530 28749 93.44 14160 14360 14080 18360 9900 14130 14223.47 5.36 0 4938 14356 14242 14036 13922 13716 14300 13980 70 4230 500 10450 10 1 13389502 1913 19.63 0.85 12 0.21 728.00 16724.00 16500 20241113 -13.39 11550 20240805 23.72 14800 -3.45 20250121 13370 6.88 20250203 16500 -13.39 20241113 11550 23.72 20240805 1.03 N 028100 500 70 억 717699 N N 0 N 00 N
6 20250219 120402 57 100.00 KOSPI 건설 N N N N N 14280 150 2 1.06 369062760 25954 84.36 14160 14360 14080 18360 9900 14130 14219.88 5.36 0 2794 14356 14242 14036 13922 13716 14300 13980 70 4230 500 10450 10 1 13389502 1912 19.62 0.85 12 0.19 728.00 16724.00 16500 20241113 -13.45 11550 20240805 23.64 14800 -3.51 20250121 13370 6.81 20250203 16500 -13.45 20241113 11550 23.64 20240805 1.03 N 028100 500 70 억 717699 N N 0 N 00 N
7 20250219 110403 57 100.00 KOSPI 건설 N N N N N 14200 70 2 0.50 205040840 14465 47.01 14160 14260 14080 18360 9900 14130 14174.96 5.36 0 245 14356 14242 14036 13922 13716 14300 13980 70 4230 500 10450 10 1 13389502 1901 19.51 0.85 12 0.11 728.00 16724.00 16500 20241113 -13.94 11550 20240805 22.94 14800 -4.05 20250121 13370 6.21 20250203 16500 -13.94 20241113 11550 22.94 20240805 1.03 N 028100 500 70 억 717699 N N 0 N 00 N
8 20250219 100401 57 100.00 KOSPI 건설 N N N N N 14170 40 2 0.28 135021980 9541 31.01 14160 14260 14080 18360 9900 14130 14151.76 5.36 0 -755 14356 14242 14036 13922 13716 14300 13980 70 4230 500 10450 10 1 13389502 1897 19.46 0.85 12 0.07 728.00 16724.00 16500 20241113 -14.12 11550 20240805 22.68 14800 -4.26 20250121 13370 5.98 20250203 16500 -14.12 20241113 11550 22.68 20240805 1.03 N 028100 500 70 억 717699 N N 0 N 00 N
9 20250219 090403 57 100.00 KOSPI 건설 N N N N N 14080 -50 5 -0.35 30628580 2168 7.05 14160 14200 14080 18360 9900 14130 14127.57 5.36 0 -1593 14356 14242 14036 13922 13716 14300 13980 70 4230 500 10450 10 1 13389502 1885 19.34 0.84 12 0.02 728.00 16724.00 16500 20241113 -14.67 11550 20240805 21.90 14800 -4.86 20250121 13370 5.31 20250203 16500 -14.67 20241113 11550 21.90 20240805 1.03 N 028100 500 70 억 717699 N N 0 N 00 N
10 20250218 160401 57 100.00 KOSPI 건설 N N N N N 14130 240 2 1.73 428848620 30575 200.24 13930 14150 13830 18050 9730 13890 14025.42 5.34 0 4745 14103 13996 13813 13706 13523 14050 13760 70 4160 500 10270 10 1 13389502 1892 19.41 0.84 12 0.23 728.00 16724.00 16500 20241113 -14.36 11550 20240805 22.34 14800 -4.53 20250121 13370 5.68 20250203 16500 -14.36 20241113 11550 22.34 20240805 1.03 N 028100 500 70 억 715631 N N 5 N 00 N
11 20250218 150402 57 100.00 KOSPI 건설 N N N N N 14120 230 2 1.66 395297520 28200 184.69 13930 14150 13830 18050 9730 13890 14017.64 5.34 0 4900 14103 13996 13813 13706 13523 14050 13760 70 4160 500 10270 10 1 13389502 1891 19.40 0.84 12 0.21 728.00 16724.00 16500 20241113 -14.42 11550 20240805 22.25 14800 -4.59 20250121 13370 5.61 20250203 16500 -14.42 20241113 11550 22.25 20240805 1.03 N 028100 500 70 억 715631 N N 5 N 00 N
12 20250218 140401 57 100.00 KOSPI 건설 N N N N N 14050 160 2 1.15 359001780 25627 167.84 13930 14120 13830 18050 9730 13890 14008.73 5.34 0 5330 14103 13996 13813 13706 13523 14050 13760 70 4160 500 10270 10 1 13389502 1881 19.30 0.84 12 0.19 728.00 16724.00 16500 20241113 -14.85 11550 20240805 21.65 14800 -5.07 20250121 13370 5.09 20250203 16500 -14.85 20241113 11550 21.65 20240805 1.03 N 028100 500 70 억 715631 N N 5 N 00 N