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
126720/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
20250219,160830,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,21600,-300,5,-1.37,522200200,24124,42.69,22250,22250,21400,28450,15350,21900,21646.50,1.62,0,-3045,22733,22316,21933,21516,21133,22525,21725,29,6550,200,15760,50,1,14286000,3086,6.33,0.62,12,0.17,3414.00,34768.00,31600,20240527,-31.65,18090,20241209,19.40,22950,-5.88,20250122,19190,12.56,20250109,31600,-31.65,20240527,18090,19.40,20241209,0.73,N,126720,200,28 억,,231461,N,N,11,N,00,N
20250219,150832,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,21600,-300,5,-1.37,508787150,23503,41.59,22250,22250,21400,28450,15350,21900,21647.75,1.62,0,-3079,22733,22316,21933,21516,21133,22525,21725,29,6550,200,15760,50,1,14286000,3086,6.33,0.62,12,0.16,3414.00,34768.00,31600,20240527,-31.65,18090,20241209,19.40,22950,-5.88,20250122,19190,12.56,20250109,31600,-31.65,20240527,18090,19.40,20241209,0.73,N,126720,200,28 억,,231461,N,N,0,N,00,N
20250219,140829,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,21650,-250,5,-1.14,474437500,21919,38.79,22250,22250,21400,28450,15350,21900,21645.03,1.62,0,-2413,22733,22316,21933,21516,21133,22525,21725,29,6550,200,15760,50,1,14286000,3093,6.34,0.62,12,0.15,3414.00,34768.00,31600,20240527,-31.49,18090,20241209,19.68,22950,-5.66,20250122,19190,12.82,20250109,31600,-31.49,20240527,18090,19.68,20241209,0.73,N,126720,200,28 억,,231461,N,N,0,N,00,N
20250219,130830,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,21700,-200,5,-0.91,441244600,20390,36.08,22250,22250,21400,28450,15350,21900,21640.25,1.62,0,-2122,22733,22316,21933,21516,21133,22525,21725,29,6550,200,15760,50,1,14286000,3100,6.36,0.62,12,0.14,3414.00,34768.00,31600,20240527,-31.33,18090,20241209,19.96,22950,-5.45,20250122,19190,13.08,20250109,31600,-31.33,20240527,18090,19.96,20241209,0.73,N,126720,200,28 억,,231461,N,N,0,N,00,N
20250219,120828,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,21700,-200,5,-0.91,418325750,19335,34.22,22250,22250,21400,28450,15350,21900,21635.67,1.62,0,-1877,22733,22316,21933,21516,21133,22525,21725,29,6550,200,15760,50,1,14286000,3100,6.36,0.62,12,0.14,3414.00,34768.00,31600,20240527,-31.33,18090,20241209,19.96,22950,-5.45,20250122,19190,13.08,20250109,31600,-31.33,20240527,18090,19.96,20241209,0.73,N,126720,200,28 억,,231461,N,N,0,N,00,N
20250219,110830,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,21550,-350,5,-1.60,398651700,18428,32.61,22250,22250,21400,28450,15350,21900,21632.93,1.62,0,-1678,22733,22316,21933,21516,21133,22525,21725,29,6550,200,15760,50,1,14286000,3079,6.31,0.62,12,0.13,3414.00,34768.00,31600,20240527,-31.80,18090,20241209,19.13,22950,-6.10,20250122,19190,12.30,20250109,31600,-31.80,20240527,18090,19.13,20241209,0.73,N,126720,200,28 억,,231461,N,N,0,N,00,N
20250219,100830,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,21750,-150,5,-0.68,182876150,8400,14.87,22250,22250,21500,28450,15350,21900,21770.97,1.62,0,-3052,22733,22316,21933,21516,21133,22525,21725,29,6550,200,15760,50,1,14286000,3107,6.37,0.63,12,0.06,3414.00,34768.00,31600,20240527,-31.17,18090,20241209,20.23,22950,-5.23,20250122,19190,13.34,20250109,31600,-31.17,20240527,18090,20.23,20241209,0.73,N,126720,200,28 억,,231461,N,N,0,N,00,N
20250219,090831,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,22050,150,2,0.68,18552050,839,1.48,22250,22250,21950,28450,15350,21900,22112.10,1.62,0,-438,22733,22316,21933,21516,21133,22525,21725,29,6550,200,15760,50,1,14286000,3150,6.46,0.63,12,0.01,3414.00,34768.00,31600,20240527,-30.22,18090,20241209,21.89,22950,-3.92,20250122,19190,14.90,20250109,31600,-30.22,20240527,18090,21.89,20241209,0.73,N,126720,200,28 억,,231461,N,N,0,N,00,N
20250218,160828,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,21900,500,2,2.34,1232576800,56168,145.47,21800,22350,21550,27800,15000,21400,21944.97,1.65,0,-4907,22033,21716,21183,20866,20333,21875,21025,29,6400,200,15400,50,1,14286000,3129,6.41,0.63,12,0.39,3414.00,34768.00,31600,20240527,-30.70,18090,20241209,21.06,22950,-4.58,20250122,19190,14.12,20250109,31600,-30.70,20240527,18090,21.06,20241209,0.74,N,126720,200,28 억,,236187,N,N,49,N,00,N
20250218,150829,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,22000,600,2,2.80,1191436200,54289,140.61,21800,22350,21550,27800,15000,21400,21946.28,1.65,0,-4908,22033,21716,21183,20866,20333,21875,21025,29,6400,200,15400,50,1,14286000,3143,6.44,0.63,12,0.38,3414.00,34768.00,31600,20240527,-30.38,18090,20241209,21.61,22950,-4.14,20250122,19190,14.64,20250109,31600,-30.38,20240527,18090,21.61,20241209,0.74,N,126720,200,28 억,,236187,N,N,49,N,00,N
20250218,140830,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,21950,550,2,2.57,1126291350,51331,132.94,21800,22350,21550,27800,15000,21400,21941.84,1.65,0,-4921,22033,21716,21183,20866,20333,21875,21025,29,6400,200,15400,50,1,14286000,3136,6.43,0.63,12,0.36,3414.00,34768.00,31600,20240527,-30.54,18090,20241209,21.34,22950,-4.36,20250122,19190,14.38,20250109,31600,-30.54,20240527,18090,21.34,20241209,0.74,N,126720,200,28 억,,236187,N,N,49,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 160830 55 60.00 KOSPI 건설 N N N Y 60 N 21600 -300 5 -1.37 522200200 24124 42.69 22250 22250 21400 28450 15350 21900 21646.50 1.62 0 -3045 22733 22316 21933 21516 21133 22525 21725 29 6550 200 15760 50 1 14286000 3086 6.33 0.62 12 0.17 3414.00 34768.00 31600 20240527 -31.65 18090 20241209 19.40 22950 -5.88 20250122 19190 12.56 20250109 31600 -31.65 20240527 18090 19.40 20241209 0.73 N 126720 200 28 억 231461 N N 11 N 00 N
3 20250219 150832 55 60.00 KOSPI 건설 N N N Y 60 N 21600 -300 5 -1.37 508787150 23503 41.59 22250 22250 21400 28450 15350 21900 21647.75 1.62 0 -3079 22733 22316 21933 21516 21133 22525 21725 29 6550 200 15760 50 1 14286000 3086 6.33 0.62 12 0.16 3414.00 34768.00 31600 20240527 -31.65 18090 20241209 19.40 22950 -5.88 20250122 19190 12.56 20250109 31600 -31.65 20240527 18090 19.40 20241209 0.73 N 126720 200 28 억 231461 N N 0 N 00 N
4 20250219 140829 55 60.00 KOSPI 건설 N N N Y 60 N 21650 -250 5 -1.14 474437500 21919 38.79 22250 22250 21400 28450 15350 21900 21645.03 1.62 0 -2413 22733 22316 21933 21516 21133 22525 21725 29 6550 200 15760 50 1 14286000 3093 6.34 0.62 12 0.15 3414.00 34768.00 31600 20240527 -31.49 18090 20241209 19.68 22950 -5.66 20250122 19190 12.82 20250109 31600 -31.49 20240527 18090 19.68 20241209 0.73 N 126720 200 28 억 231461 N N 0 N 00 N
5 20250219 130830 55 60.00 KOSPI 건설 N N N Y 60 N 21700 -200 5 -0.91 441244600 20390 36.08 22250 22250 21400 28450 15350 21900 21640.25 1.62 0 -2122 22733 22316 21933 21516 21133 22525 21725 29 6550 200 15760 50 1 14286000 3100 6.36 0.62 12 0.14 3414.00 34768.00 31600 20240527 -31.33 18090 20241209 19.96 22950 -5.45 20250122 19190 13.08 20250109 31600 -31.33 20240527 18090 19.96 20241209 0.73 N 126720 200 28 억 231461 N N 0 N 00 N
6 20250219 120828 55 60.00 KOSPI 건설 N N N Y 60 N 21700 -200 5 -0.91 418325750 19335 34.22 22250 22250 21400 28450 15350 21900 21635.67 1.62 0 -1877 22733 22316 21933 21516 21133 22525 21725 29 6550 200 15760 50 1 14286000 3100 6.36 0.62 12 0.14 3414.00 34768.00 31600 20240527 -31.33 18090 20241209 19.96 22950 -5.45 20250122 19190 13.08 20250109 31600 -31.33 20240527 18090 19.96 20241209 0.73 N 126720 200 28 억 231461 N N 0 N 00 N
7 20250219 110830 55 60.00 KOSPI 건설 N N N Y 60 N 21550 -350 5 -1.60 398651700 18428 32.61 22250 22250 21400 28450 15350 21900 21632.93 1.62 0 -1678 22733 22316 21933 21516 21133 22525 21725 29 6550 200 15760 50 1 14286000 3079 6.31 0.62 12 0.13 3414.00 34768.00 31600 20240527 -31.80 18090 20241209 19.13 22950 -6.10 20250122 19190 12.30 20250109 31600 -31.80 20240527 18090 19.13 20241209 0.73 N 126720 200 28 억 231461 N N 0 N 00 N
8 20250219 100830 55 60.00 KOSPI 건설 N N N Y 60 N 21750 -150 5 -0.68 182876150 8400 14.87 22250 22250 21500 28450 15350 21900 21770.97 1.62 0 -3052 22733 22316 21933 21516 21133 22525 21725 29 6550 200 15760 50 1 14286000 3107 6.37 0.63 12 0.06 3414.00 34768.00 31600 20240527 -31.17 18090 20241209 20.23 22950 -5.23 20250122 19190 13.34 20250109 31600 -31.17 20240527 18090 20.23 20241209 0.73 N 126720 200 28 억 231461 N N 0 N 00 N
9 20250219 090831 55 60.00 KOSPI 건설 N N N Y 60 N 22050 150 2 0.68 18552050 839 1.48 22250 22250 21950 28450 15350 21900 22112.10 1.62 0 -438 22733 22316 21933 21516 21133 22525 21725 29 6550 200 15760 50 1 14286000 3150 6.46 0.63 12 0.01 3414.00 34768.00 31600 20240527 -30.22 18090 20241209 21.89 22950 -3.92 20250122 19190 14.90 20250109 31600 -30.22 20240527 18090 21.89 20241209 0.73 N 126720 200 28 억 231461 N N 0 N 00 N
10 20250218 160828 55 60.00 KOSPI 건설 N N N Y 60 N 21900 500 2 2.34 1232576800 56168 145.47 21800 22350 21550 27800 15000 21400 21944.97 1.65 0 -4907 22033 21716 21183 20866 20333 21875 21025 29 6400 200 15400 50 1 14286000 3129 6.41 0.63 12 0.39 3414.00 34768.00 31600 20240527 -30.70 18090 20241209 21.06 22950 -4.58 20250122 19190 14.12 20250109 31600 -30.70 20240527 18090 21.06 20241209 0.74 N 126720 200 28 억 236187 N N 49 N 00 N
11 20250218 150829 55 60.00 KOSPI 건설 N N N Y 60 N 22000 600 2 2.80 1191436200 54289 140.61 21800 22350 21550 27800 15000 21400 21946.28 1.65 0 -4908 22033 21716 21183 20866 20333 21875 21025 29 6400 200 15400 50 1 14286000 3143 6.44 0.63 12 0.38 3414.00 34768.00 31600 20240527 -30.38 18090 20241209 21.61 22950 -4.14 20250122 19190 14.64 20250109 31600 -30.38 20240527 18090 21.61 20241209 0.74 N 126720 200 28 억 236187 N N 49 N 00 N
12 20250218 140830 55 60.00 KOSPI 건설 N N N Y 60 N 21950 550 2 2.57 1126291350 51331 132.94 21800 22350 21550 27800 15000 21400 21941.84 1.65 0 -4921 22033 21716 21183 20866 20333 21875 21025 29 6400 200 15400 50 1 14286000 3136 6.43 0.63 12 0.36 3414.00 34768.00 31600 20240527 -30.54 18090 20241209 21.34 22950 -4.36 20250122 19190 14.38 20250109 31600 -30.54 20240527 18090 21.34 20241209 0.74 N 126720 200 28 억 236187 N N 49 N 00 N