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
097230/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
20250219,160741,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7160,70,2,0.99,15121819480,2113109,75.96,7190,7330,6970,9210,4970,7090,7156.19,4.83,0,-314761,7650,7370,7000,6720,6350,7510,6860,4164,2120,5000,4250,10,1,83274281,5962,-5.23,1.74,12,2.54,-1369.00,4110.00,7750,20250108,-7.61,2180,20241031,228.44,7750,-7.61,20250108,5540,29.24,20250106,7750,-7.61,20250108,2180,228.44,20241031,0.00,N,097230,5000,4163 억,,4025509,N,N,90,N,00,N
20250219,150743,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7190,100,2,1.41,14767792750,2063675,74.19,7190,7330,6970,9210,4970,7090,7156.07,4.83,0,-316578,7650,7370,7000,6720,6350,7510,6860,4164,2120,5000,4250,10,1,83274281,5987,-5.25,1.75,12,2.48,-1369.00,4110.00,7750,20250108,-7.23,2180,20241031,229.82,7750,-7.23,20250108,5540,29.78,20250106,7750,-7.23,20250108,2180,229.82,20241031,0.00,N,097230,5000,4163 억,,4025509,N,N,0,N,00,N
20250219,140740,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7140,50,2,0.71,12972431880,1813302,65.19,7190,7330,6970,9210,4970,7090,7154.04,4.83,0,-270511,7650,7370,7000,6720,6350,7510,6860,4164,2120,5000,4250,10,1,83274281,5946,-5.22,1.74,12,2.18,-1369.00,4110.00,7750,20250108,-7.87,2180,20241031,227.52,7750,-7.87,20250108,5540,28.88,20250106,7750,-7.87,20250108,2180,227.52,20241031,0.00,N,097230,5000,4163 억,,4025509,N,N,0,N,00,N
20250219,130741,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7230,140,2,1.97,8909823110,1251718,45.00,7190,7240,6970,9210,4970,7090,7118.08,4.83,0,-173791,7650,7370,7000,6720,6350,7510,6860,4164,2120,5000,4250,10,1,83274281,6021,-5.28,1.76,12,1.50,-1369.00,4110.00,7750,20250108,-6.71,2180,20241031,231.65,7750,-6.71,20250108,5540,30.51,20250106,7750,-6.71,20250108,2180,231.65,20241031,0.00,N,097230,5000,4163 억,,4025509,N,N,0,N,00,N
20250219,120740,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7090,0,3,0.00,5075367220,717336,25.79,7190,7190,6970,9210,4970,7090,7075.30,4.83,0,-109919,7650,7370,7000,6720,6350,7510,6860,4164,2120,5000,4250,10,1,83274281,5904,-5.18,1.73,12,0.86,-1369.00,4110.00,7750,20250108,-8.52,2180,20241031,225.23,7750,-8.52,20250108,5540,27.98,20250106,7750,-8.52,20250108,2180,225.23,20241031,0.00,N,097230,5000,4163 억,,4025509,N,N,0,N,00,N
20250219,110741,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7070,-20,5,-0.28,4401163490,622195,22.37,7190,7190,6970,9210,4970,7090,7073.61,4.83,0,-109075,7650,7370,7000,6720,6350,7510,6860,4164,2120,5000,4250,10,1,83274281,5887,-5.16,1.72,12,0.75,-1369.00,4110.00,7750,20250108,-8.77,2180,20241031,224.31,7750,-8.77,20250108,5540,27.62,20250106,7750,-8.77,20250108,2180,224.31,20241031,0.00,N,097230,5000,4163 억,,4025509,N,N,0,N,00,N
20250219,100741,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7070,-20,5,-0.28,3471072710,490283,17.63,7190,7190,6970,9210,4970,7090,7079.73,4.83,0,-96624,7650,7370,7000,6720,6350,7510,6860,4164,2120,5000,4250,10,1,83274281,5887,-5.16,1.72,12,0.59,-1369.00,4110.00,7750,20250108,-8.77,2180,20241031,224.31,7750,-8.77,20250108,5540,27.62,20250106,7750,-8.77,20250108,2180,224.31,20241031,0.00,N,097230,5000,4163 억,,4025509,N,N,0,N,00,N
20250219,090742,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7090,0,3,0.00,850293920,119780,4.31,7190,7190,7030,9210,4970,7090,7098.80,4.83,0,-43387,7650,7370,7000,6720,6350,7510,6860,4164,2120,5000,4250,10,1,83274281,5904,-5.18,1.73,12,0.14,-1369.00,4110.00,7750,20250108,-8.52,2180,20241031,225.23,7750,-8.52,20250108,5540,27.98,20250106,7750,-8.52,20250108,2180,225.23,20241031,0.00,N,097230,5000,4163 억,,4025509,N,N,0,N,00,N
20250218,160739,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7090,330,2,4.88,19550184710,2768142,172.35,6730,7280,6630,8780,4740,6760,7062.67,4.14,0,625632,7233,6996,6823,6586,6413,6910,6500,4164,2020,5000,4050,10,1,83274281,5904,-5.18,1.73,12,3.32,-1369.00,4110.00,7750,20250108,-8.52,2180,20241031,225.23,7750,-8.52,20250108,5540,27.98,20250106,7750,-8.52,20250108,2180,225.23,20241031,0.00,N,097230,5000,4163 억,,3444118,N,N,47,N,00,N
20250218,150740,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7040,280,2,4.14,19090222470,2703056,168.30,6730,7280,6630,8780,4740,6760,7062.62,4.14,0,629586,7233,6996,6823,6586,6413,6910,6500,4164,2020,5000,4050,10,1,83274281,5863,-5.14,1.71,12,3.25,-1369.00,4110.00,7750,20250108,-9.16,2180,20241031,222.94,7750,-9.16,20250108,5540,27.08,20250106,7750,-9.16,20250108,2180,222.94,20241031,0.00,N,097230,5000,4163 억,,3444118,N,N,47,N,00,N
20250218,140741,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7060,300,2,4.44,17305792480,2449124,152.49,6730,7280,6630,8780,4740,6760,7066.29,4.14,0,592410,7233,6996,6823,6586,6413,6910,6500,4164,2020,5000,4050,10,1,83274281,5879,-5.16,1.72,12,2.94,-1369.00,4110.00,7750,20250108,-8.90,2180,20241031,223.85,7750,-8.90,20250108,5540,27.44,20250106,7750,-8.90,20250108,2180,223.85,20241031,0.00,N,097230,5000,4163 억,,3444118,N,N,47,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 160741 57 100.00 KOSPI 건설 N N N N N 7160 70 2 0.99 15121819480 2113109 75.96 7190 7330 6970 9210 4970 7090 7156.19 4.83 0 -314761 7650 7370 7000 6720 6350 7510 6860 4164 2120 5000 4250 10 1 83274281 5962 -5.23 1.74 12 2.54 -1369.00 4110.00 7750 20250108 -7.61 2180 20241031 228.44 7750 -7.61 20250108 5540 29.24 20250106 7750 -7.61 20250108 2180 228.44 20241031 0.00 N 097230 5000 4163 억 4025509 N N 90 N 00 N
3 20250219 150743 57 100.00 KOSPI 건설 N N N N N 7190 100 2 1.41 14767792750 2063675 74.19 7190 7330 6970 9210 4970 7090 7156.07 4.83 0 -316578 7650 7370 7000 6720 6350 7510 6860 4164 2120 5000 4250 10 1 83274281 5987 -5.25 1.75 12 2.48 -1369.00 4110.00 7750 20250108 -7.23 2180 20241031 229.82 7750 -7.23 20250108 5540 29.78 20250106 7750 -7.23 20250108 2180 229.82 20241031 0.00 N 097230 5000 4163 억 4025509 N N 0 N 00 N
4 20250219 140740 57 100.00 KOSPI 건설 N N N N N 7140 50 2 0.71 12972431880 1813302 65.19 7190 7330 6970 9210 4970 7090 7154.04 4.83 0 -270511 7650 7370 7000 6720 6350 7510 6860 4164 2120 5000 4250 10 1 83274281 5946 -5.22 1.74 12 2.18 -1369.00 4110.00 7750 20250108 -7.87 2180 20241031 227.52 7750 -7.87 20250108 5540 28.88 20250106 7750 -7.87 20250108 2180 227.52 20241031 0.00 N 097230 5000 4163 억 4025509 N N 0 N 00 N
5 20250219 130741 57 100.00 KOSPI 건설 N N N N N 7230 140 2 1.97 8909823110 1251718 45.00 7190 7240 6970 9210 4970 7090 7118.08 4.83 0 -173791 7650 7370 7000 6720 6350 7510 6860 4164 2120 5000 4250 10 1 83274281 6021 -5.28 1.76 12 1.50 -1369.00 4110.00 7750 20250108 -6.71 2180 20241031 231.65 7750 -6.71 20250108 5540 30.51 20250106 7750 -6.71 20250108 2180 231.65 20241031 0.00 N 097230 5000 4163 억 4025509 N N 0 N 00 N
6 20250219 120740 57 100.00 KOSPI 건설 N N N N N 7090 0 3 0.00 5075367220 717336 25.79 7190 7190 6970 9210 4970 7090 7075.30 4.83 0 -109919 7650 7370 7000 6720 6350 7510 6860 4164 2120 5000 4250 10 1 83274281 5904 -5.18 1.73 12 0.86 -1369.00 4110.00 7750 20250108 -8.52 2180 20241031 225.23 7750 -8.52 20250108 5540 27.98 20250106 7750 -8.52 20250108 2180 225.23 20241031 0.00 N 097230 5000 4163 억 4025509 N N 0 N 00 N
7 20250219 110741 57 100.00 KOSPI 건설 N N N N N 7070 -20 5 -0.28 4401163490 622195 22.37 7190 7190 6970 9210 4970 7090 7073.61 4.83 0 -109075 7650 7370 7000 6720 6350 7510 6860 4164 2120 5000 4250 10 1 83274281 5887 -5.16 1.72 12 0.75 -1369.00 4110.00 7750 20250108 -8.77 2180 20241031 224.31 7750 -8.77 20250108 5540 27.62 20250106 7750 -8.77 20250108 2180 224.31 20241031 0.00 N 097230 5000 4163 억 4025509 N N 0 N 00 N
8 20250219 100741 57 100.00 KOSPI 건설 N N N N N 7070 -20 5 -0.28 3471072710 490283 17.63 7190 7190 6970 9210 4970 7090 7079.73 4.83 0 -96624 7650 7370 7000 6720 6350 7510 6860 4164 2120 5000 4250 10 1 83274281 5887 -5.16 1.72 12 0.59 -1369.00 4110.00 7750 20250108 -8.77 2180 20241031 224.31 7750 -8.77 20250108 5540 27.62 20250106 7750 -8.77 20250108 2180 224.31 20241031 0.00 N 097230 5000 4163 억 4025509 N N 0 N 00 N
9 20250219 090742 57 100.00 KOSPI 건설 N N N N N 7090 0 3 0.00 850293920 119780 4.31 7190 7190 7030 9210 4970 7090 7098.80 4.83 0 -43387 7650 7370 7000 6720 6350 7510 6860 4164 2120 5000 4250 10 1 83274281 5904 -5.18 1.73 12 0.14 -1369.00 4110.00 7750 20250108 -8.52 2180 20241031 225.23 7750 -8.52 20250108 5540 27.98 20250106 7750 -8.52 20250108 2180 225.23 20241031 0.00 N 097230 5000 4163 억 4025509 N N 0 N 00 N
10 20250218 160739 57 100.00 KOSPI 건설 N N N N N 7090 330 2 4.88 19550184710 2768142 172.35 6730 7280 6630 8780 4740 6760 7062.67 4.14 0 625632 7233 6996 6823 6586 6413 6910 6500 4164 2020 5000 4050 10 1 83274281 5904 -5.18 1.73 12 3.32 -1369.00 4110.00 7750 20250108 -8.52 2180 20241031 225.23 7750 -8.52 20250108 5540 27.98 20250106 7750 -8.52 20250108 2180 225.23 20241031 0.00 N 097230 5000 4163 억 3444118 N N 47 N 00 N
11 20250218 150740 57 100.00 KOSPI 건설 N N N N N 7040 280 2 4.14 19090222470 2703056 168.30 6730 7280 6630 8780 4740 6760 7062.62 4.14 0 629586 7233 6996 6823 6586 6413 6910 6500 4164 2020 5000 4050 10 1 83274281 5863 -5.14 1.71 12 3.25 -1369.00 4110.00 7750 20250108 -9.16 2180 20241031 222.94 7750 -9.16 20250108 5540 27.08 20250106 7750 -9.16 20250108 2180 222.94 20241031 0.00 N 097230 5000 4163 억 3444118 N N 47 N 00 N
12 20250218 140741 57 100.00 KOSPI 건설 N N N N N 7060 300 2 4.44 17305792480 2449124 152.49 6730 7280 6630 8780 4740 6760 7066.29 4.14 0 592410 7233 6996 6823 6586 6413 6910 6500 4164 2020 5000 4050 10 1 83274281 5879 -5.16 1.72 12 2.94 -1369.00 4110.00 7750 20250108 -8.90 2180 20241031 223.85 7750 -8.90 20250108 5540 27.44 20250106 7750 -8.90 20250108 2180 223.85 20241031 0.00 N 097230 5000 4163 억 3444118 N N 47 N 00 N