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
294870/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
20250219,161117,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,18950,-400,5,-2.07,6308446020,330325,46.30,19350,19380,18900,25150,13550,19350,19097.95,13.82,0,-136241,20430,19890,19050,18510,17670,20160,18780,3295,5800,5000,14310,10,1,65907330,12489,7.22,0.41,12,0.50,2626.00,45955.00,28200,20240826,-32.80,15500,20240419,22.26,19730,-3.95,20250213,15870,19.41,20250203,28200,-32.80,20240826,15500,22.26,20240419,0.96,N,294870,5000,3295 억,,9111000,N,N,321,N,00,N
20250219,151121,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,18930,-420,5,-2.17,6136153640,321234,45.03,19350,19380,18900,25150,13550,19350,19101.82,13.82,0,-130875,20430,19890,19050,18510,17670,20160,18780,3295,5800,5000,14310,10,1,65907330,12476,7.21,0.41,12,0.49,2626.00,45955.00,28200,20240826,-32.87,15500,20240419,22.13,19730,-4.05,20250213,15870,19.28,20250203,28200,-32.87,20240826,15500,22.13,20240419,0.96,N,294870,5000,3295 억,,9111000,N,N,11,N,00,N
20250219,141117,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,19020,-330,5,-1.71,5498571570,287675,40.32,19350,19380,18900,25150,13550,19350,19113.83,13.82,0,-111383,20430,19890,19050,18510,17670,20160,18780,3295,5800,5000,14310,10,1,65907330,12536,7.24,0.41,12,0.44,2626.00,45955.00,28200,20240826,-32.55,15500,20240419,22.71,19730,-3.60,20250213,15870,19.85,20250203,28200,-32.55,20240826,15500,22.71,20240419,0.96,N,294870,5000,3295 억,,9111000,N,N,11,N,00,N
20250219,131118,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,18950,-400,5,-2.07,4887874950,255553,35.82,19350,19380,18900,25150,13550,19350,19126.66,13.82,0,-107136,20430,19890,19050,18510,17670,20160,18780,3295,5800,5000,14310,10,1,65907330,12489,7.22,0.41,12,0.39,2626.00,45955.00,28200,20240826,-32.80,15500,20240419,22.26,19730,-3.95,20250213,15870,19.41,20250203,28200,-32.80,20240826,15500,22.26,20240419,0.96,N,294870,5000,3295 억,,9111000,N,N,11,N,00,N
20250219,121117,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,19050,-300,5,-1.55,3814947060,199092,27.91,19350,19380,18960,25150,13550,19350,19161.73,13.82,0,-73992,20430,19890,19050,18510,17670,20160,18780,3295,5800,5000,14310,10,1,65907330,12555,7.25,0.41,12,0.30,2626.00,45955.00,28200,20240826,-32.45,15500,20240419,22.90,19730,-3.45,20250213,15870,20.04,20250203,28200,-32.45,20240826,15500,22.90,20240419,0.96,N,294870,5000,3295 억,,9111000,N,N,11,N,00,N
20250219,111118,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,19100,-250,5,-1.29,3233217460,168590,23.63,19350,19380,18960,25150,13550,19350,19177.99,13.82,0,-62709,20430,19890,19050,18510,17670,20160,18780,3295,5800,5000,14310,10,1,65907330,12588,7.27,0.42,12,0.26,2626.00,45955.00,28200,20240826,-32.27,15500,20240419,23.23,19730,-3.19,20250213,15870,20.35,20250203,28200,-32.27,20240826,15500,23.23,20240419,0.96,N,294870,5000,3295 억,,9111000,N,N,11,N,00,N
20250219,101118,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,19150,-200,5,-1.03,2258027300,117565,16.48,19350,19380,18960,25150,13550,19350,19206.63,13.82,0,-34616,20430,19890,19050,18510,17670,20160,18780,3295,5800,5000,14310,10,1,65907330,12621,7.29,0.42,12,0.18,2626.00,45955.00,28200,20240826,-32.09,15500,20240419,23.55,19730,-2.94,20250213,15870,20.67,20250203,28200,-32.09,20240826,15500,23.55,20240419,0.96,N,294870,5000,3295 억,,9111000,N,N,11,N,00,N
20250219,091120,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,19180,-170,5,-0.88,671739620,35136,4.92,19350,19350,18960,25150,13550,19350,19118.27,13.82,0,-11774,20430,19890,19050,18510,17670,20160,18780,3295,5800,5000,14310,10,1,65907330,12641,7.30,0.42,12,0.05,2626.00,45955.00,28200,20240826,-31.99,15500,20240419,23.74,19730,-2.79,20250213,15870,20.86,20250203,28200,-31.99,20240826,15500,23.74,20240419,0.96,N,294870,5000,3295 억,,9111000,N,N,11,N,00,N
20250218,161114,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,19350,850,2,4.59,13742554350,712105,268.48,18530,19590,18210,24050,12950,18500,19298.47,13.65,0,56911,19366,18932,18616,18182,17866,18775,18025,3295,5550,5000,13690,10,1,65907330,12753,7.37,0.42,12,1.08,2626.00,45955.00,28200,20240826,-31.38,15500,20240419,24.84,19730,-1.93,20250213,15870,21.93,20250203,28200,-31.38,20240826,15500,24.84,20240419,0.88,N,294870,5000,3295 억,,8994566,N,N,11,N,00,N
20250218,151116,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,19350,850,2,4.59,13490212070,699056,263.56,18530,19590,18210,24050,12950,18500,19297.76,13.65,0,57901,19366,18932,18616,18182,17866,18775,18025,3295,5550,5000,13690,10,1,65907330,12753,7.37,0.42,12,1.06,2626.00,45955.00,28200,20240826,-31.38,15500,20240419,24.84,19730,-1.93,20250213,15870,21.93,20250203,28200,-31.38,20240826,15500,24.84,20240419,0.88,N,294870,5000,3295 억,,8994566,N,N,445,N,00,N
20250218,141117,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,19490,990,2,5.35,11566277560,599443,226.01,18530,19590,18210,24050,12950,18500,19295.04,13.65,0,68740,19366,18932,18616,18182,17866,18775,18025,3295,5550,5000,13690,10,1,65907330,12845,7.42,0.42,12,0.91,2626.00,45955.00,28200,20240826,-30.89,15500,20240419,25.74,19730,-1.22,20250213,15870,22.81,20250203,28200,-30.89,20240826,15500,25.74,20240419,0.88,N,294870,5000,3295 억,,8994566,N,N,445,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 161117 55 30.00 KOSPI 건설 N N N Y 40 N 18950 -400 5 -2.07 6308446020 330325 46.30 19350 19380 18900 25150 13550 19350 19097.95 13.82 0 -136241 20430 19890 19050 18510 17670 20160 18780 3295 5800 5000 14310 10 1 65907330 12489 7.22 0.41 12 0.50 2626.00 45955.00 28200 20240826 -32.80 15500 20240419 22.26 19730 -3.95 20250213 15870 19.41 20250203 28200 -32.80 20240826 15500 22.26 20240419 0.96 N 294870 5000 3295 억 9111000 N N 321 N 00 N
3 20250219 151121 55 30.00 KOSPI 건설 N N N Y 40 N 18930 -420 5 -2.17 6136153640 321234 45.03 19350 19380 18900 25150 13550 19350 19101.82 13.82 0 -130875 20430 19890 19050 18510 17670 20160 18780 3295 5800 5000 14310 10 1 65907330 12476 7.21 0.41 12 0.49 2626.00 45955.00 28200 20240826 -32.87 15500 20240419 22.13 19730 -4.05 20250213 15870 19.28 20250203 28200 -32.87 20240826 15500 22.13 20240419 0.96 N 294870 5000 3295 억 9111000 N N 11 N 00 N
4 20250219 141117 55 30.00 KOSPI 건설 N N N Y 40 N 19020 -330 5 -1.71 5498571570 287675 40.32 19350 19380 18900 25150 13550 19350 19113.83 13.82 0 -111383 20430 19890 19050 18510 17670 20160 18780 3295 5800 5000 14310 10 1 65907330 12536 7.24 0.41 12 0.44 2626.00 45955.00 28200 20240826 -32.55 15500 20240419 22.71 19730 -3.60 20250213 15870 19.85 20250203 28200 -32.55 20240826 15500 22.71 20240419 0.96 N 294870 5000 3295 억 9111000 N N 11 N 00 N
5 20250219 131118 55 30.00 KOSPI 건설 N N N Y 40 N 18950 -400 5 -2.07 4887874950 255553 35.82 19350 19380 18900 25150 13550 19350 19126.66 13.82 0 -107136 20430 19890 19050 18510 17670 20160 18780 3295 5800 5000 14310 10 1 65907330 12489 7.22 0.41 12 0.39 2626.00 45955.00 28200 20240826 -32.80 15500 20240419 22.26 19730 -3.95 20250213 15870 19.41 20250203 28200 -32.80 20240826 15500 22.26 20240419 0.96 N 294870 5000 3295 억 9111000 N N 11 N 00 N
6 20250219 121117 55 30.00 KOSPI 건설 N N N Y 40 N 19050 -300 5 -1.55 3814947060 199092 27.91 19350 19380 18960 25150 13550 19350 19161.73 13.82 0 -73992 20430 19890 19050 18510 17670 20160 18780 3295 5800 5000 14310 10 1 65907330 12555 7.25 0.41 12 0.30 2626.00 45955.00 28200 20240826 -32.45 15500 20240419 22.90 19730 -3.45 20250213 15870 20.04 20250203 28200 -32.45 20240826 15500 22.90 20240419 0.96 N 294870 5000 3295 억 9111000 N N 11 N 00 N
7 20250219 111118 55 30.00 KOSPI 건설 N N N Y 40 N 19100 -250 5 -1.29 3233217460 168590 23.63 19350 19380 18960 25150 13550 19350 19177.99 13.82 0 -62709 20430 19890 19050 18510 17670 20160 18780 3295 5800 5000 14310 10 1 65907330 12588 7.27 0.42 12 0.26 2626.00 45955.00 28200 20240826 -32.27 15500 20240419 23.23 19730 -3.19 20250213 15870 20.35 20250203 28200 -32.27 20240826 15500 23.23 20240419 0.96 N 294870 5000 3295 억 9111000 N N 11 N 00 N
8 20250219 101118 55 30.00 KOSPI 건설 N N N Y 40 N 19150 -200 5 -1.03 2258027300 117565 16.48 19350 19380 18960 25150 13550 19350 19206.63 13.82 0 -34616 20430 19890 19050 18510 17670 20160 18780 3295 5800 5000 14310 10 1 65907330 12621 7.29 0.42 12 0.18 2626.00 45955.00 28200 20240826 -32.09 15500 20240419 23.55 19730 -2.94 20250213 15870 20.67 20250203 28200 -32.09 20240826 15500 23.55 20240419 0.96 N 294870 5000 3295 억 9111000 N N 11 N 00 N
9 20250219 091120 55 30.00 KOSPI 건설 N N N Y 40 N 19180 -170 5 -0.88 671739620 35136 4.92 19350 19350 18960 25150 13550 19350 19118.27 13.82 0 -11774 20430 19890 19050 18510 17670 20160 18780 3295 5800 5000 14310 10 1 65907330 12641 7.30 0.42 12 0.05 2626.00 45955.00 28200 20240826 -31.99 15500 20240419 23.74 19730 -2.79 20250213 15870 20.86 20250203 28200 -31.99 20240826 15500 23.74 20240419 0.96 N 294870 5000 3295 억 9111000 N N 11 N 00 N
10 20250218 161114 55 30.00 KOSPI 건설 N N N Y 40 N 19350 850 2 4.59 13742554350 712105 268.48 18530 19590 18210 24050 12950 18500 19298.47 13.65 0 56911 19366 18932 18616 18182 17866 18775 18025 3295 5550 5000 13690 10 1 65907330 12753 7.37 0.42 12 1.08 2626.00 45955.00 28200 20240826 -31.38 15500 20240419 24.84 19730 -1.93 20250213 15870 21.93 20250203 28200 -31.38 20240826 15500 24.84 20240419 0.88 N 294870 5000 3295 억 8994566 N N 11 N 00 N
11 20250218 151116 55 30.00 KOSPI 건설 N N N Y 40 N 19350 850 2 4.59 13490212070 699056 263.56 18530 19590 18210 24050 12950 18500 19297.76 13.65 0 57901 19366 18932 18616 18182 17866 18775 18025 3295 5550 5000 13690 10 1 65907330 12753 7.37 0.42 12 1.06 2626.00 45955.00 28200 20240826 -31.38 15500 20240419 24.84 19730 -1.93 20250213 15870 21.93 20250203 28200 -31.38 20240826 15500 24.84 20240419 0.88 N 294870 5000 3295 억 8994566 N N 445 N 00 N
12 20250218 141117 55 30.00 KOSPI 건설 N N N Y 40 N 19490 990 2 5.35 11566277560 599443 226.01 18530 19590 18210 24050 12950 18500 19295.04 13.65 0 68740 19366 18932 18616 18182 17866 18775 18025 3295 5550 5000 13690 10 1 65907330 12845 7.42 0.42 12 0.91 2626.00 45955.00 28200 20240826 -30.89 15500 20240419 25.74 19730 -1.22 20250213 15870 22.81 20250203 28200 -30.89 20240826 15500 25.74 20240419 0.88 N 294870 5000 3295 억 8994566 N N 445 N 00 N