ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160807,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20300,-350,5,-1.69,326728800,16027,103.19,20500,20700,20250,26800,14500,20650,20386.15,1.66,0,-5383,20883,20766,20583,20466,20283,20825,20525,29,6150,200,14860,50,1,14286000,2900,5.95,0.58,12,0.11,3414.00,34768.00,31600,20240527,-35.76,18090,20241209,12.22,22950,-11.55,20250122,19190,5.78,20250109,31600,-35.76,20240527,18090,12.22,20241209,0.71,N,126720,200,28 억,,237434,N,N,134,N,00,N
20250212,150806,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20300,-350,5,-1.69,305266100,14970,96.39,20500,20700,20250,26800,14500,20650,20391.86,1.66,0,-4938,20883,20766,20583,20466,20283,20825,20525,29,6150,200,14860,50,1,14286000,2900,5.95,0.58,12,0.10,3414.00,34768.00,31600,20240527,-35.76,18090,20241209,12.22,22950,-11.55,20250122,19190,5.78,20250109,31600,-35.76,20240527,18090,12.22,20241209,0.71,N,126720,200,28 억,,237434,N,N,86,N,00,N
20250212,140807,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20350,-300,5,-1.45,252274300,12362,79.60,20500,20700,20350,26800,14500,20650,20407.24,1.66,0,-4658,20883,20766,20583,20466,20283,20825,20525,29,6150,200,14860,50,1,14286000,2907,5.96,0.59,12,0.09,3414.00,34768.00,31600,20240527,-35.60,18090,20241209,12.49,22950,-11.33,20250122,19190,6.04,20250109,31600,-35.60,20240527,18090,12.49,20241209,0.71,N,126720,200,28 억,,237434,N,N,86,N,00,N
20250212,130810,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20400,-250,5,-1.21,198909400,9743,62.73,20500,20700,20350,26800,14500,20650,20415.62,1.66,0,-4057,20883,20766,20583,20466,20283,20825,20525,29,6150,200,14860,50,1,14286000,2914,5.98,0.59,12,0.07,3414.00,34768.00,31600,20240527,-35.44,18090,20241209,12.77,22950,-11.11,20250122,19190,6.31,20250109,31600,-35.44,20240527,18090,12.77,20241209,0.71,N,126720,200,28 억,,237434,N,N,86,N,00,N
20250212,120805,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20350,-300,5,-1.45,178040650,8719,56.14,20500,20700,20350,26800,14500,20650,20419.85,1.66,0,-3830,20883,20766,20583,20466,20283,20825,20525,29,6150,200,14860,50,1,14286000,2907,5.96,0.59,12,0.06,3414.00,34768.00,31600,20240527,-35.60,18090,20241209,12.49,22950,-11.33,20250122,19190,6.04,20250109,31600,-35.60,20240527,18090,12.49,20241209,0.71,N,126720,200,28 억,,237434,N,N,86,N,00,N
20250212,110805,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20500,-150,5,-0.73,127506050,6239,40.17,20500,20700,20350,26800,14500,20650,20436.94,1.66,0,-2069,20883,20766,20583,20466,20283,20825,20525,29,6150,200,14860,50,1,14286000,2929,6.00,0.59,12,0.04,3414.00,34768.00,31600,20240527,-35.13,18090,20241209,13.32,22950,-10.68,20250122,19190,6.83,20250109,31600,-35.13,20240527,18090,13.32,20241209,0.71,N,126720,200,28 억,,237434,N,N,86,N,00,N
20250212,100759,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20400,-250,5,-1.21,77143150,3774,24.30,20500,20700,20350,26800,14500,20650,20440.69,1.66,0,-859,20883,20766,20583,20466,20283,20825,20525,29,6150,200,14860,50,1,14286000,2914,5.98,0.59,12,0.03,3414.00,34768.00,31600,20240527,-35.44,18090,20241209,12.77,22950,-11.11,20250122,19190,6.31,20250109,31600,-35.44,20240527,18090,12.77,20241209,0.71,N,126720,200,28 억,,237434,N,N,86,N,00,N
20250212,090757,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20550,-100,5,-0.48,3659800,179,1.15,20500,20550,20350,26800,14500,20650,20445.81,1.66,0,-32,20883,20766,20583,20466,20283,20825,20525,29,6150,200,14860,50,1,14286000,2936,6.02,0.59,12,0.00,3414.00,34768.00,31600,20240527,-34.97,18090,20241209,13.60,22950,-10.46,20250122,19190,7.09,20250109,31600,-34.97,20240527,18090,13.60,20241209,0.71,N,126720,200,28 억,,237434,N,N,86,N,00,N
20250211,160809,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20650,250,2,1.23,317338400,15431,77.47,20600,20700,20400,26500,14300,20400,20564.99,1.67,0,1853,20900,20650,20350,20100,19800,20775,20225,29,6100,200,14680,50,1,14286000,2950,6.05,0.59,12,0.11,3414.00,34768.00,31600,20240527,-34.65,18090,20241209,14.15,22950,-10.02,20250122,19190,7.61,20250109,31600,-34.65,20240527,18090,14.15,20241209,0.82,N,126720,200,28 억,,239122,N,N,86,N,00,N
20250211,150808,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20600,200,2,0.98,288058850,14012,70.35,20600,20700,20400,26500,14300,20400,20558.01,1.67,0,1460,20900,20650,20350,20100,19800,20775,20225,29,6100,200,14680,50,1,14286000,2943,6.03,0.59,12,0.10,3414.00,34768.00,31600,20240527,-34.81,18090,20241209,13.88,22950,-10.24,20250122,19190,7.35,20250109,31600,-34.81,20240527,18090,13.88,20241209,0.82,N,126720,200,28 억,,239122,N,N,9,N,00,N
20250211,140809,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20600,200,2,0.98,263297850,12808,64.30,20600,20700,20400,26500,14300,20400,20557.30,1.67,0,1062,20900,20650,20350,20100,19800,20775,20225,29,6100,200,14680,50,1,14286000,2943,6.03,0.59,12,0.09,3414.00,34768.00,31600,20240527,-34.81,18090,20241209,13.88,22950,-10.24,20250122,19190,7.35,20250109,31600,-34.81,20240527,18090,13.88,20241209,0.82,N,126720,200,28 억,,239122,N,N,9,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 20250212 160807 55 60.00 KOSPI 건설 N N N Y 60 N 20300 -350 5 -1.69 326728800 16027 103.19 20500 20700 20250 26800 14500 20650 20386.15 1.66 0 -5383 20883 20766 20583 20466 20283 20825 20525 29 6150 200 14860 50 1 14286000 2900 5.95 0.58 12 0.11 3414.00 34768.00 31600 20240527 -35.76 18090 20241209 12.22 22950 -11.55 20250122 19190 5.78 20250109 31600 -35.76 20240527 18090 12.22 20241209 0.71 N 126720 200 28 억 237434 N N 134 N 00 N
3 20250212 150806 55 60.00 KOSPI 건설 N N N Y 60 N 20300 -350 5 -1.69 305266100 14970 96.39 20500 20700 20250 26800 14500 20650 20391.86 1.66 0 -4938 20883 20766 20583 20466 20283 20825 20525 29 6150 200 14860 50 1 14286000 2900 5.95 0.58 12 0.10 3414.00 34768.00 31600 20240527 -35.76 18090 20241209 12.22 22950 -11.55 20250122 19190 5.78 20250109 31600 -35.76 20240527 18090 12.22 20241209 0.71 N 126720 200 28 억 237434 N N 86 N 00 N
4 20250212 140807 55 60.00 KOSPI 건설 N N N Y 60 N 20350 -300 5 -1.45 252274300 12362 79.60 20500 20700 20350 26800 14500 20650 20407.24 1.66 0 -4658 20883 20766 20583 20466 20283 20825 20525 29 6150 200 14860 50 1 14286000 2907 5.96 0.59 12 0.09 3414.00 34768.00 31600 20240527 -35.60 18090 20241209 12.49 22950 -11.33 20250122 19190 6.04 20250109 31600 -35.60 20240527 18090 12.49 20241209 0.71 N 126720 200 28 억 237434 N N 86 N 00 N
5 20250212 130810 55 60.00 KOSPI 건설 N N N Y 60 N 20400 -250 5 -1.21 198909400 9743 62.73 20500 20700 20350 26800 14500 20650 20415.62 1.66 0 -4057 20883 20766 20583 20466 20283 20825 20525 29 6150 200 14860 50 1 14286000 2914 5.98 0.59 12 0.07 3414.00 34768.00 31600 20240527 -35.44 18090 20241209 12.77 22950 -11.11 20250122 19190 6.31 20250109 31600 -35.44 20240527 18090 12.77 20241209 0.71 N 126720 200 28 억 237434 N N 86 N 00 N
6 20250212 120805 55 60.00 KOSPI 건설 N N N Y 60 N 20350 -300 5 -1.45 178040650 8719 56.14 20500 20700 20350 26800 14500 20650 20419.85 1.66 0 -3830 20883 20766 20583 20466 20283 20825 20525 29 6150 200 14860 50 1 14286000 2907 5.96 0.59 12 0.06 3414.00 34768.00 31600 20240527 -35.60 18090 20241209 12.49 22950 -11.33 20250122 19190 6.04 20250109 31600 -35.60 20240527 18090 12.49 20241209 0.71 N 126720 200 28 억 237434 N N 86 N 00 N
7 20250212 110805 55 60.00 KOSPI 건설 N N N Y 60 N 20500 -150 5 -0.73 127506050 6239 40.17 20500 20700 20350 26800 14500 20650 20436.94 1.66 0 -2069 20883 20766 20583 20466 20283 20825 20525 29 6150 200 14860 50 1 14286000 2929 6.00 0.59 12 0.04 3414.00 34768.00 31600 20240527 -35.13 18090 20241209 13.32 22950 -10.68 20250122 19190 6.83 20250109 31600 -35.13 20240527 18090 13.32 20241209 0.71 N 126720 200 28 억 237434 N N 86 N 00 N
8 20250212 100759 55 60.00 KOSPI 건설 N N N Y 60 N 20400 -250 5 -1.21 77143150 3774 24.30 20500 20700 20350 26800 14500 20650 20440.69 1.66 0 -859 20883 20766 20583 20466 20283 20825 20525 29 6150 200 14860 50 1 14286000 2914 5.98 0.59 12 0.03 3414.00 34768.00 31600 20240527 -35.44 18090 20241209 12.77 22950 -11.11 20250122 19190 6.31 20250109 31600 -35.44 20240527 18090 12.77 20241209 0.71 N 126720 200 28 억 237434 N N 86 N 00 N
9 20250212 090757 55 60.00 KOSPI 건설 N N N Y 60 N 20550 -100 5 -0.48 3659800 179 1.15 20500 20550 20350 26800 14500 20650 20445.81 1.66 0 -32 20883 20766 20583 20466 20283 20825 20525 29 6150 200 14860 50 1 14286000 2936 6.02 0.59 12 0.00 3414.00 34768.00 31600 20240527 -34.97 18090 20241209 13.60 22950 -10.46 20250122 19190 7.09 20250109 31600 -34.97 20240527 18090 13.60 20241209 0.71 N 126720 200 28 억 237434 N N 86 N 00 N
10 20250211 160809 55 60.00 KOSPI 건설 N N N Y 60 N 20650 250 2 1.23 317338400 15431 77.47 20600 20700 20400 26500 14300 20400 20564.99 1.67 0 1853 20900 20650 20350 20100 19800 20775 20225 29 6100 200 14680 50 1 14286000 2950 6.05 0.59 12 0.11 3414.00 34768.00 31600 20240527 -34.65 18090 20241209 14.15 22950 -10.02 20250122 19190 7.61 20250109 31600 -34.65 20240527 18090 14.15 20241209 0.82 N 126720 200 28 억 239122 N N 86 N 00 N
11 20250211 150808 55 60.00 KOSPI 건설 N N N Y 60 N 20600 200 2 0.98 288058850 14012 70.35 20600 20700 20400 26500 14300 20400 20558.01 1.67 0 1460 20900 20650 20350 20100 19800 20775 20225 29 6100 200 14680 50 1 14286000 2943 6.03 0.59 12 0.10 3414.00 34768.00 31600 20240527 -34.81 18090 20241209 13.88 22950 -10.24 20250122 19190 7.35 20250109 31600 -34.81 20240527 18090 13.88 20241209 0.82 N 126720 200 28 억 239122 N N 9 N 00 N
12 20250211 140809 55 60.00 KOSPI 건설 N N N Y 60 N 20600 200 2 0.98 263297850 12808 64.30 20600 20700 20400 26500 14300 20400 20557.30 1.67 0 1062 20900 20650 20350 20100 19800 20775 20225 29 6100 200 14680 50 1 14286000 2943 6.03 0.59 12 0.09 3414.00 34768.00 31600 20240527 -34.81 18090 20241209 13.88 22950 -10.24 20250122 19190 7.35 20250109 31600 -34.81 20240527 18090 13.88 20241209 0.82 N 126720 200 28 억 239122 N N 9 N 00 N