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
475150/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
20250219,161345,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,15370,-60,5,-0.39,11028283290,718439,16.94,15400,15670,15120,20050,10810,15430,15350.27,1.94,0,-62637,17043,16236,15223,14416,13403,16640,14820,67,4620,200,10800,10,1,33691895,5178,0.00,0.00,12,2.13,0.00,0.00,27585,20240523,-44.28,8234,20240329,86.67,16030,-4.12,20250218,11500,33.65,20250210,33100,-53.56,20240523,9880,55.57,20240329,3.10,N,475150,200,67 억,,652927,N,N,476,N,00,N
20250219,151349,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,15260,-170,5,-1.10,10624398990,692029,16.32,15400,15670,15120,20050,10810,15430,15352.49,1.94,0,-64260,17043,16236,15223,14416,13403,16640,14820,67,4620,200,10800,10,1,33691895,5141,0.00,0.00,12,2.05,0.00,0.00,27585,20240523,-44.68,8234,20240329,85.33,16030,-4.80,20250218,11500,32.70,20250210,33100,-53.90,20240523,9880,54.45,20240329,3.10,N,475150,200,67 억,,652927,N,N,992,N,00,N
20250219,141345,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,15320,-110,5,-0.71,9605335640,625323,14.74,15400,15670,15120,20050,10810,15430,15360.56,1.94,0,-62457,17043,16236,15223,14416,13403,16640,14820,67,4620,200,10800,10,1,33691895,5162,0.00,0.00,12,1.86,0.00,0.00,27585,20240523,-44.46,8234,20240329,86.06,16030,-4.43,20250218,11500,33.22,20250210,33100,-53.72,20240523,9880,55.06,20240329,3.10,N,475150,200,67 억,,652927,N,N,992,N,00,N
20250219,131345,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,15330,-100,5,-0.65,8935213370,581646,13.71,15400,15670,15120,20050,10810,15430,15361.90,1.94,0,-57432,17043,16236,15223,14416,13403,16640,14820,67,4620,200,10800,10,1,33691895,5165,0.00,0.00,12,1.73,0.00,0.00,27585,20240523,-44.43,8234,20240329,86.18,16030,-4.37,20250218,11500,33.30,20250210,33100,-53.69,20240523,9880,55.16,20240329,3.10,N,475150,200,67 억,,652927,N,N,992,N,00,N
20250219,121345,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,15310,-120,5,-0.78,8350183010,543476,12.81,15400,15670,15120,20050,10810,15430,15364.35,1.94,0,-57739,17043,16236,15223,14416,13403,16640,14820,67,4620,200,10800,10,1,33691895,5158,0.00,0.00,12,1.61,0.00,0.00,27585,20240523,-44.50,8234,20240329,85.94,16030,-4.49,20250218,11500,33.13,20250210,33100,-53.75,20240523,9880,54.96,20240329,3.10,N,475150,200,67 억,,652927,N,N,992,N,00,N
20250219,111346,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,15450,20,2,0.13,7390391020,480980,11.34,15400,15670,15120,20050,10810,15430,15365.23,1.94,0,-59377,17043,16236,15223,14416,13403,16640,14820,67,4620,200,10800,10,1,33691895,5205,0.00,0.00,12,1.43,0.00,0.00,27585,20240523,-43.99,8234,20240329,87.64,16030,-3.62,20250218,11500,34.35,20250210,33100,-53.32,20240523,9880,56.38,20240329,3.10,N,475150,200,67 억,,652927,N,N,992,N,00,N
20250219,101346,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,15380,-50,5,-0.32,5169952820,336854,7.94,15400,15670,15120,20050,10810,15430,15347.66,1.94,0,-26466,17043,16236,15223,14416,13403,16640,14820,67,4620,200,10800,10,1,33691895,5182,0.00,0.00,12,1.00,0.00,0.00,27585,20240523,-44.25,8234,20240329,86.79,16030,-4.05,20250218,11500,33.74,20250210,33100,-53.53,20240523,9880,55.67,20240329,3.10,N,475150,200,67 억,,652927,N,N,992,N,00,N
20250219,091348,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,15320,-110,5,-0.71,2565180310,166165,3.92,15400,15670,15260,20050,10810,15430,15437.57,1.94,0,-36420,17043,16236,15223,14416,13403,16640,14820,67,4620,200,10800,10,1,33691895,5162,0.00,0.00,12,0.49,0.00,0.00,27585,20240523,-44.46,8234,20240329,86.06,16030,-4.43,20250218,11500,33.22,20250210,33100,-53.72,20240523,9880,55.06,20240329,3.10,N,475150,200,67 억,,652927,N,N,992,N,00,N
20250218,161340,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,15430,1000,2,6.93,64942210970,4208186,353.29,14430,16030,14210,18750,10110,14430,15432.55,1.93,0,27563,15183,14806,14573,14196,13963,14690,14080,67,4320,200,10100,10,1,33691895,5199,0.00,0.00,12,12.49,0.00,0.00,27585,20240523,-44.06,8234,20240329,87.39,16030,-3.74,20250218,11500,34.17,20250210,33100,-53.38,20240523,9880,56.17,20240329,3.26,N,475150,200,67 억,,649498,N,N,992,N,00,N
20250218,151342,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,15360,930,2,6.44,64003605070,4147202,348.17,14430,16030,14210,18750,10110,14430,15433.16,1.93,0,32736,15183,14806,14573,14196,13963,14690,14080,67,4320,200,10100,10,1,33691895,5175,0.00,0.00,12,12.31,0.00,0.00,27585,20240523,-44.32,8234,20240329,86.54,16030,-4.18,20250218,11500,33.57,20250210,33100,-53.60,20240523,9880,55.47,20240329,3.26,N,475150,200,67 억,,649498,N,N,170,N,00,N
20250218,141344,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,15270,840,2,5.82,61279350630,3969230,333.23,14430,16030,14210,18750,10110,14430,15438.81,1.93,0,15758,15183,14806,14573,14196,13963,14690,14080,67,4320,200,10100,10,1,33691895,5145,0.00,0.00,12,11.78,0.00,0.00,27585,20240523,-44.64,8234,20240329,85.45,16030,-4.74,20250218,11500,32.78,20250210,33100,-53.87,20240523,9880,54.55,20240329,3.26,N,475150,200,67 억,,649498,N,N,170,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 161345 55 60.00 KOSPI 건설 N N N Y 60 N 15370 -60 5 -0.39 11028283290 718439 16.94 15400 15670 15120 20050 10810 15430 15350.27 1.94 0 -62637 17043 16236 15223 14416 13403 16640 14820 67 4620 200 10800 10 1 33691895 5178 0.00 0.00 12 2.13 0.00 0.00 27585 20240523 -44.28 8234 20240329 86.67 16030 -4.12 20250218 11500 33.65 20250210 33100 -53.56 20240523 9880 55.57 20240329 3.10 N 475150 200 67 억 652927 N N 476 N 00 N
3 20250219 151349 55 60.00 KOSPI 건설 N N N Y 60 N 15260 -170 5 -1.10 10624398990 692029 16.32 15400 15670 15120 20050 10810 15430 15352.49 1.94 0 -64260 17043 16236 15223 14416 13403 16640 14820 67 4620 200 10800 10 1 33691895 5141 0.00 0.00 12 2.05 0.00 0.00 27585 20240523 -44.68 8234 20240329 85.33 16030 -4.80 20250218 11500 32.70 20250210 33100 -53.90 20240523 9880 54.45 20240329 3.10 N 475150 200 67 억 652927 N N 992 N 00 N
4 20250219 141345 55 60.00 KOSPI 건설 N N N Y 60 N 15320 -110 5 -0.71 9605335640 625323 14.74 15400 15670 15120 20050 10810 15430 15360.56 1.94 0 -62457 17043 16236 15223 14416 13403 16640 14820 67 4620 200 10800 10 1 33691895 5162 0.00 0.00 12 1.86 0.00 0.00 27585 20240523 -44.46 8234 20240329 86.06 16030 -4.43 20250218 11500 33.22 20250210 33100 -53.72 20240523 9880 55.06 20240329 3.10 N 475150 200 67 억 652927 N N 992 N 00 N
5 20250219 131345 55 60.00 KOSPI 건설 N N N Y 60 N 15330 -100 5 -0.65 8935213370 581646 13.71 15400 15670 15120 20050 10810 15430 15361.90 1.94 0 -57432 17043 16236 15223 14416 13403 16640 14820 67 4620 200 10800 10 1 33691895 5165 0.00 0.00 12 1.73 0.00 0.00 27585 20240523 -44.43 8234 20240329 86.18 16030 -4.37 20250218 11500 33.30 20250210 33100 -53.69 20240523 9880 55.16 20240329 3.10 N 475150 200 67 억 652927 N N 992 N 00 N
6 20250219 121345 55 60.00 KOSPI 건설 N N N Y 60 N 15310 -120 5 -0.78 8350183010 543476 12.81 15400 15670 15120 20050 10810 15430 15364.35 1.94 0 -57739 17043 16236 15223 14416 13403 16640 14820 67 4620 200 10800 10 1 33691895 5158 0.00 0.00 12 1.61 0.00 0.00 27585 20240523 -44.50 8234 20240329 85.94 16030 -4.49 20250218 11500 33.13 20250210 33100 -53.75 20240523 9880 54.96 20240329 3.10 N 475150 200 67 억 652927 N N 992 N 00 N
7 20250219 111346 55 60.00 KOSPI 건설 N N N Y 60 N 15450 20 2 0.13 7390391020 480980 11.34 15400 15670 15120 20050 10810 15430 15365.23 1.94 0 -59377 17043 16236 15223 14416 13403 16640 14820 67 4620 200 10800 10 1 33691895 5205 0.00 0.00 12 1.43 0.00 0.00 27585 20240523 -43.99 8234 20240329 87.64 16030 -3.62 20250218 11500 34.35 20250210 33100 -53.32 20240523 9880 56.38 20240329 3.10 N 475150 200 67 억 652927 N N 992 N 00 N
8 20250219 101346 55 60.00 KOSPI 건설 N N N Y 60 N 15380 -50 5 -0.32 5169952820 336854 7.94 15400 15670 15120 20050 10810 15430 15347.66 1.94 0 -26466 17043 16236 15223 14416 13403 16640 14820 67 4620 200 10800 10 1 33691895 5182 0.00 0.00 12 1.00 0.00 0.00 27585 20240523 -44.25 8234 20240329 86.79 16030 -4.05 20250218 11500 33.74 20250210 33100 -53.53 20240523 9880 55.67 20240329 3.10 N 475150 200 67 억 652927 N N 992 N 00 N
9 20250219 091348 55 60.00 KOSPI 건설 N N N Y 60 N 15320 -110 5 -0.71 2565180310 166165 3.92 15400 15670 15260 20050 10810 15430 15437.57 1.94 0 -36420 17043 16236 15223 14416 13403 16640 14820 67 4620 200 10800 10 1 33691895 5162 0.00 0.00 12 0.49 0.00 0.00 27585 20240523 -44.46 8234 20240329 86.06 16030 -4.43 20250218 11500 33.22 20250210 33100 -53.72 20240523 9880 55.06 20240329 3.10 N 475150 200 67 억 652927 N N 992 N 00 N
10 20250218 161340 55 60.00 KOSPI 건설 N N N Y 60 N 15430 1000 2 6.93 64942210970 4208186 353.29 14430 16030 14210 18750 10110 14430 15432.55 1.93 0 27563 15183 14806 14573 14196 13963 14690 14080 67 4320 200 10100 10 1 33691895 5199 0.00 0.00 12 12.49 0.00 0.00 27585 20240523 -44.06 8234 20240329 87.39 16030 -3.74 20250218 11500 34.17 20250210 33100 -53.38 20240523 9880 56.17 20240329 3.26 N 475150 200 67 억 649498 N N 992 N 00 N
11 20250218 151342 55 60.00 KOSPI 건설 N N N Y 60 N 15360 930 2 6.44 64003605070 4147202 348.17 14430 16030 14210 18750 10110 14430 15433.16 1.93 0 32736 15183 14806 14573 14196 13963 14690 14080 67 4320 200 10100 10 1 33691895 5175 0.00 0.00 12 12.31 0.00 0.00 27585 20240523 -44.32 8234 20240329 86.54 16030 -4.18 20250218 11500 33.57 20250210 33100 -53.60 20240523 9880 55.47 20240329 3.26 N 475150 200 67 억 649498 N N 170 N 00 N
12 20250218 141344 55 60.00 KOSPI 건설 N N N Y 60 N 15270 840 2 5.82 61279350630 3969230 333.23 14430 16030 14210 18750 10110 14430 15438.81 1.93 0 15758 15183 14806 14573 14196 13963 14690 14080 67 4320 200 10100 10 1 33691895 5145 0.00 0.00 12 11.78 0.00 0.00 27585 20240523 -44.64 8234 20240329 85.45 16030 -4.74 20250218 11500 32.78 20250210 33100 -53.87 20240523 9880 54.55 20240329 3.26 N 475150 200 67 억 649498 N N 170 N 00 N