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
039570/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
20250219,160452,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8650,-40,5,-0.46,82795060,9563,34.59,8670,8690,8630,11290,6090,8690,8657.85,4.10,0,-3225,8883,8786,8643,8546,8403,8810,8570,130,2600,500,6430,10,1,25957601,2245,17.06,0.78,12,0.04,507.00,11038.00,12200,20240514,-29.10,7500,20240805,15.33,10220,-15.36,20250121,7540,14.72,20250110,12200,-29.10,20240514,7500,15.33,20240805,0.16,N,039570,500,129 억,,1063392,N,N,25,N,00,N
20250219,150453,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8650,-40,5,-0.46,74776240,8635,31.23,8670,8690,8630,11290,6090,8690,8659.67,4.10,0,-3209,8883,8786,8643,8546,8403,8810,8570,130,2600,500,6430,10,1,25957601,2245,17.06,0.78,12,0.03,507.00,11038.00,12200,20240514,-29.10,7500,20240805,15.33,10220,-15.36,20250121,7540,14.72,20250110,12200,-29.10,20240514,7500,15.33,20240805,0.16,N,039570,500,129 억,,1063392,N,N,0,N,00,N
20250219,140450,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8650,-40,5,-0.46,67042170,7740,27.99,8670,8690,8640,11290,6090,8690,8661.78,4.10,0,-2822,8883,8786,8643,8546,8403,8810,8570,130,2600,500,6430,10,1,25957601,2245,17.06,0.78,12,0.03,507.00,11038.00,12200,20240514,-29.10,7500,20240805,15.33,10220,-15.36,20250121,7540,14.72,20250110,12200,-29.10,20240514,7500,15.33,20240805,0.16,N,039570,500,129 억,,1063392,N,N,0,N,00,N
20250219,130451,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8640,-50,5,-0.58,58679850,6773,24.50,8670,8690,8640,11290,6090,8690,8663.79,4.10,0,-2819,8883,8786,8643,8546,8403,8810,8570,130,2600,500,6430,10,1,25957601,2243,17.04,0.78,12,0.03,507.00,11038.00,12200,20240514,-29.18,7500,20240805,15.20,10220,-15.46,20250121,7540,14.59,20250110,12200,-29.18,20240514,7500,15.20,20240805,0.16,N,039570,500,129 억,,1063392,N,N,0,N,00,N
20250219,120451,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8680,-10,5,-0.12,34734410,4005,14.49,8670,8690,8640,11290,6090,8690,8672.76,4.10,0,-2304,8883,8786,8643,8546,8403,8810,8570,130,2600,500,6430,10,1,25957601,2253,17.12,0.79,12,0.02,507.00,11038.00,12200,20240514,-28.85,7500,20240805,15.73,10220,-15.07,20250121,7540,15.12,20250110,12200,-28.85,20240514,7500,15.73,20240805,0.16,N,039570,500,129 억,,1063392,N,N,0,N,00,N
20250219,110452,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8660,-30,5,-0.35,26110930,3011,10.89,8670,8690,8640,11290,6090,8690,8671.85,4.10,0,-2267,8883,8786,8643,8546,8403,8810,8570,130,2600,500,6430,10,1,25957601,2248,17.08,0.78,12,0.01,507.00,11038.00,12200,20240514,-29.02,7500,20240805,15.47,10220,-15.26,20250121,7540,14.85,20250110,12200,-29.02,20240514,7500,15.47,20240805,0.16,N,039570,500,129 억,,1063392,N,N,0,N,00,N
20250219,100451,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8680,-10,5,-0.12,5486940,632,2.29,8670,8690,8640,11290,6090,8690,8681.87,4.10,0,-121,8883,8786,8643,8546,8403,8810,8570,130,2600,500,6430,10,1,25957601,2253,17.12,0.79,12,0.00,507.00,11038.00,12200,20240514,-28.85,7500,20240805,15.73,10220,-15.07,20250121,7540,15.12,20250110,12200,-28.85,20240514,7500,15.73,20240805,0.16,N,039570,500,129 억,,1063392,N,N,0,N,00,N
20250219,090453,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8660,-30,5,-0.35,294770,34,0.12,8670,8670,8660,11290,6090,8690,8669.71,4.10,0,-33,8883,8786,8643,8546,8403,8810,8570,130,2600,500,6430,10,1,25957601,2248,17.08,0.78,12,0.00,507.00,11038.00,12200,20240514,-29.02,7500,20240805,15.47,10220,-15.26,20250121,7540,14.85,20250110,12200,-29.02,20240514,7500,15.47,20240805,0.16,N,039570,500,129 억,,1063392,N,N,0,N,00,N
20250218,160450,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8690,0,3,0.00,238494440,27644,90.78,8690,8740,8500,11290,6090,8690,8627.35,4.11,0,-4271,8963,8826,8563,8426,8163,8895,8495,130,2600,500,6430,10,1,25957601,2256,17.14,0.79,12,0.11,507.00,11038.00,12200,20240514,-28.77,7500,20240805,15.87,10220,-14.97,20250121,7540,15.25,20250110,12200,-28.77,20240514,7500,15.87,20240805,0.16,N,039570,500,129 억,,1067702,N,N,10,N,00,N
20250218,150451,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8660,-30,5,-0.35,223786880,25949,85.22,8690,8740,8500,11290,6090,8690,8624.10,4.11,0,-3473,8963,8826,8563,8426,8163,8895,8495,130,2600,500,6430,10,1,25957601,2248,17.08,0.78,12,0.10,507.00,11038.00,12200,20240514,-29.02,7500,20240805,15.47,10220,-15.26,20250121,7540,14.85,20250110,12200,-29.02,20240514,7500,15.47,20240805,0.16,N,039570,500,129 억,,1067702,N,N,10,N,00,N
20250218,140451,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8710,20,2,0.23,214866040,24922,81.84,8690,8740,8500,11290,6090,8690,8621.54,4.11,0,-3014,8963,8826,8563,8426,8163,8895,8495,130,2600,500,6430,10,1,25957601,2261,17.18,0.79,12,0.10,507.00,11038.00,12200,20240514,-28.61,7500,20240805,16.13,10220,-14.77,20250121,7540,15.52,20250110,12200,-28.61,20240514,7500,16.13,20240805,0.16,N,039570,500,129 억,,1067702,N,N,10,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 160452 57 100.00 KOSPI 건설 N N N N N 8650 -40 5 -0.46 82795060 9563 34.59 8670 8690 8630 11290 6090 8690 8657.85 4.10 0 -3225 8883 8786 8643 8546 8403 8810 8570 130 2600 500 6430 10 1 25957601 2245 17.06 0.78 12 0.04 507.00 11038.00 12200 20240514 -29.10 7500 20240805 15.33 10220 -15.36 20250121 7540 14.72 20250110 12200 -29.10 20240514 7500 15.33 20240805 0.16 N 039570 500 129 억 1063392 N N 25 N 00 N
3 20250219 150453 57 100.00 KOSPI 건설 N N N N N 8650 -40 5 -0.46 74776240 8635 31.23 8670 8690 8630 11290 6090 8690 8659.67 4.10 0 -3209 8883 8786 8643 8546 8403 8810 8570 130 2600 500 6430 10 1 25957601 2245 17.06 0.78 12 0.03 507.00 11038.00 12200 20240514 -29.10 7500 20240805 15.33 10220 -15.36 20250121 7540 14.72 20250110 12200 -29.10 20240514 7500 15.33 20240805 0.16 N 039570 500 129 억 1063392 N N 0 N 00 N
4 20250219 140450 57 100.00 KOSPI 건설 N N N N N 8650 -40 5 -0.46 67042170 7740 27.99 8670 8690 8640 11290 6090 8690 8661.78 4.10 0 -2822 8883 8786 8643 8546 8403 8810 8570 130 2600 500 6430 10 1 25957601 2245 17.06 0.78 12 0.03 507.00 11038.00 12200 20240514 -29.10 7500 20240805 15.33 10220 -15.36 20250121 7540 14.72 20250110 12200 -29.10 20240514 7500 15.33 20240805 0.16 N 039570 500 129 억 1063392 N N 0 N 00 N
5 20250219 130451 57 100.00 KOSPI 건설 N N N N N 8640 -50 5 -0.58 58679850 6773 24.50 8670 8690 8640 11290 6090 8690 8663.79 4.10 0 -2819 8883 8786 8643 8546 8403 8810 8570 130 2600 500 6430 10 1 25957601 2243 17.04 0.78 12 0.03 507.00 11038.00 12200 20240514 -29.18 7500 20240805 15.20 10220 -15.46 20250121 7540 14.59 20250110 12200 -29.18 20240514 7500 15.20 20240805 0.16 N 039570 500 129 억 1063392 N N 0 N 00 N
6 20250219 120451 57 100.00 KOSPI 건설 N N N N N 8680 -10 5 -0.12 34734410 4005 14.49 8670 8690 8640 11290 6090 8690 8672.76 4.10 0 -2304 8883 8786 8643 8546 8403 8810 8570 130 2600 500 6430 10 1 25957601 2253 17.12 0.79 12 0.02 507.00 11038.00 12200 20240514 -28.85 7500 20240805 15.73 10220 -15.07 20250121 7540 15.12 20250110 12200 -28.85 20240514 7500 15.73 20240805 0.16 N 039570 500 129 억 1063392 N N 0 N 00 N
7 20250219 110452 57 100.00 KOSPI 건설 N N N N N 8660 -30 5 -0.35 26110930 3011 10.89 8670 8690 8640 11290 6090 8690 8671.85 4.10 0 -2267 8883 8786 8643 8546 8403 8810 8570 130 2600 500 6430 10 1 25957601 2248 17.08 0.78 12 0.01 507.00 11038.00 12200 20240514 -29.02 7500 20240805 15.47 10220 -15.26 20250121 7540 14.85 20250110 12200 -29.02 20240514 7500 15.47 20240805 0.16 N 039570 500 129 억 1063392 N N 0 N 00 N
8 20250219 100451 57 100.00 KOSPI 건설 N N N N N 8680 -10 5 -0.12 5486940 632 2.29 8670 8690 8640 11290 6090 8690 8681.87 4.10 0 -121 8883 8786 8643 8546 8403 8810 8570 130 2600 500 6430 10 1 25957601 2253 17.12 0.79 12 0.00 507.00 11038.00 12200 20240514 -28.85 7500 20240805 15.73 10220 -15.07 20250121 7540 15.12 20250110 12200 -28.85 20240514 7500 15.73 20240805 0.16 N 039570 500 129 억 1063392 N N 0 N 00 N
9 20250219 090453 57 100.00 KOSPI 건설 N N N N N 8660 -30 5 -0.35 294770 34 0.12 8670 8670 8660 11290 6090 8690 8669.71 4.10 0 -33 8883 8786 8643 8546 8403 8810 8570 130 2600 500 6430 10 1 25957601 2248 17.08 0.78 12 0.00 507.00 11038.00 12200 20240514 -29.02 7500 20240805 15.47 10220 -15.26 20250121 7540 14.85 20250110 12200 -29.02 20240514 7500 15.47 20240805 0.16 N 039570 500 129 억 1063392 N N 0 N 00 N
10 20250218 160450 57 100.00 KOSPI 건설 N N N N N 8690 0 3 0.00 238494440 27644 90.78 8690 8740 8500 11290 6090 8690 8627.35 4.11 0 -4271 8963 8826 8563 8426 8163 8895 8495 130 2600 500 6430 10 1 25957601 2256 17.14 0.79 12 0.11 507.00 11038.00 12200 20240514 -28.77 7500 20240805 15.87 10220 -14.97 20250121 7540 15.25 20250110 12200 -28.77 20240514 7500 15.87 20240805 0.16 N 039570 500 129 억 1067702 N N 10 N 00 N
11 20250218 150451 57 100.00 KOSPI 건설 N N N N N 8660 -30 5 -0.35 223786880 25949 85.22 8690 8740 8500 11290 6090 8690 8624.10 4.11 0 -3473 8963 8826 8563 8426 8163 8895 8495 130 2600 500 6430 10 1 25957601 2248 17.08 0.78 12 0.10 507.00 11038.00 12200 20240514 -29.02 7500 20240805 15.47 10220 -15.26 20250121 7540 14.85 20250110 12200 -29.02 20240514 7500 15.47 20240805 0.16 N 039570 500 129 억 1067702 N N 10 N 00 N
12 20250218 140451 57 100.00 KOSPI 건설 N N N N N 8710 20 2 0.23 214866040 24922 81.84 8690 8740 8500 11290 6090 8690 8621.54 4.11 0 -3014 8963 8826 8563 8426 8163 8895 8495 130 2600 500 6430 10 1 25957601 2261 17.18 0.79 12 0.10 507.00 11038.00 12200 20240514 -28.61 7500 20240805 16.13 10220 -14.77 20250121 7540 15.52 20250110 12200 -28.61 20240514 7500 16.13 20240805 0.16 N 039570 500 129 억 1067702 N N 10 N 00 N