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
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
20250212,161306,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12910,400,2,3.20,17829603000,1374482,40.56,12550,13450,12290,16260,8760,12510,12971.95,1.47,0,58027,14356,13432,12876,11952,11396,13895,12415,67,3750,200,8750,10,1,33691895,4350,0.00,0.00,12,4.08,0.00,0.00,27585,20240523,-53.20,8234,20240329,56.79,14150,-8.76,20250110,11500,12.26,20250210,33100,-61.00,20240523,9880,30.67,20240329,3.13,N,475150,200,67 억,,496269,N,N,351,N,00,N
20250212,151305,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12850,340,2,2.72,17551992520,1353005,39.93,12550,13450,12290,16260,8760,12510,12972.62,1.47,0,56298,14356,13432,12876,11952,11396,13895,12415,67,3750,200,8750,10,1,33691895,4329,0.00,0.00,12,4.02,0.00,0.00,27585,20240523,-53.42,8234,20240329,56.06,14150,-9.19,20250110,11500,11.74,20250210,33100,-61.18,20240523,9880,30.06,20240329,3.13,N,475150,200,67 억,,496269,N,N,111,N,00,N
20250212,141307,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13000,490,2,3.92,16030274320,1235614,36.46,12550,13450,12290,16260,8760,12510,12973.55,1.47,0,55679,14356,13432,12876,11952,11396,13895,12415,67,3750,200,8750,10,1,33691895,4380,0.00,0.00,12,3.67,0.00,0.00,27585,20240523,-52.87,8234,20240329,57.88,14150,-8.13,20250110,11500,13.04,20250210,33100,-60.73,20240523,9880,31.58,20240329,3.13,N,475150,200,67 억,,496269,N,N,111,N,00,N
20250212,131310,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13110,600,2,4.80,13535733440,1044285,30.82,12550,13450,12290,16260,8760,12510,12961.75,1.47,0,11953,14356,13432,12876,11952,11396,13895,12415,67,3750,200,8750,10,1,33691895,4417,0.00,0.00,12,3.10,0.00,0.00,27585,20240523,-52.47,8234,20240329,59.22,14150,-7.35,20250110,11500,14.00,20250210,33100,-60.39,20240523,9880,32.69,20240329,3.13,N,475150,200,67 억,,496269,N,N,111,N,00,N
20250212,121305,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12720,210,2,1.68,4607014130,365450,10.78,12550,12870,12290,16260,8760,12510,12606.43,1.47,0,6367,14356,13432,12876,11952,11396,13895,12415,67,3750,200,8750,10,1,33691895,4286,0.00,0.00,12,1.08,0.00,0.00,27585,20240523,-53.89,8234,20240329,54.48,14150,-10.11,20250110,11500,10.61,20250210,33100,-61.57,20240523,9880,28.74,20240329,3.13,N,475150,200,67 억,,496269,N,N,111,N,00,N
20250212,111304,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12560,50,2,0.40,4191547480,332534,9.81,12550,12870,12290,16260,8760,12510,12604.89,1.47,0,8589,14356,13432,12876,11952,11396,13895,12415,67,3750,200,8750,10,1,33691895,4232,0.00,0.00,12,0.99,0.00,0.00,27585,20240523,-54.47,8234,20240329,52.54,14150,-11.24,20250110,11500,9.22,20250210,33100,-62.05,20240523,9880,27.13,20240329,3.13,N,475150,200,67 억,,496269,N,N,111,N,00,N
20250212,101258,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12800,290,2,2.32,2787007660,222285,6.56,12550,12810,12290,16260,8760,12510,12538.00,1.47,0,-1065,14356,13432,12876,11952,11396,13895,12415,67,3750,200,8750,10,1,33691895,4313,0.00,0.00,12,0.66,0.00,0.00,27585,20240523,-53.60,8234,20240329,55.45,14150,-9.54,20250110,11500,11.30,20250210,33100,-61.33,20240523,9880,29.55,20240329,3.13,N,475150,200,67 억,,496269,N,N,111,N,00,N
20250212,091204,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12310,-200,5,-1.60,984721440,79328,2.34,12550,12690,12290,16260,8760,12510,12413.21,1.47,0,7268,14356,13432,12876,11952,11396,13895,12415,67,3750,200,8750,10,1,33691895,4147,0.00,0.00,12,0.24,0.00,0.00,27585,20240523,-55.37,8234,20240329,49.50,14150,-13.00,20250110,11500,7.04,20250210,33100,-62.81,20240523,9880,24.60,20240329,3.13,N,475150,200,67 억,,496269,N,N,111,N,00,N
20250211,161309,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12510,810,2,6.92,44350828810,3374903,1216.01,12400,13800,12320,15210,8190,11700,13141.62,1.68,0,-67741,11980,11840,11670,11530,11360,11755,11445,67,3510,200,8190,10,1,33691895,4215,0.00,0.00,12,10.02,0.00,0.00,27585,20240523,-54.65,8234,20240329,51.93,14150,-11.59,20250110,11500,8.78,20250210,33100,-62.21,20240523,9880,26.62,20240329,3.13,N,475150,200,67 억,,565276,N,N,111,N,00,N
20250211,151311,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12560,860,2,7.35,43951593760,3343056,1204.53,12400,13800,12320,15210,8190,11700,13147.13,1.68,0,-74780,11980,11840,11670,11530,11360,11755,11445,67,3510,200,8190,10,1,33691895,4232,0.00,0.00,12,9.92,0.00,0.00,27585,20240523,-54.47,8234,20240329,52.54,14150,-11.24,20250110,11500,9.22,20250210,33100,-62.05,20240523,9880,27.13,20240329,3.13,N,475150,200,67 억,,565276,N,N,177,N,00,N
20250211,141308,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12620,920,2,7.86,43014022580,3268537,1177.68,12400,13800,12320,15210,8190,11700,13160.02,1.68,0,-75800,11980,11840,11670,11530,11360,11755,11445,67,3510,200,8190,10,1,33691895,4252,0.00,0.00,12,9.70,0.00,0.00,27585,20240523,-54.25,8234,20240329,53.27,14150,-10.81,20250110,11500,9.74,20250210,33100,-61.87,20240523,9880,27.73,20240329,3.13,N,475150,200,67 억,,565276,N,N,177,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 161306 55 60.00 KOSPI 건설 N N N Y 60 N 12910 400 2 3.20 17829603000 1374482 40.56 12550 13450 12290 16260 8760 12510 12971.95 1.47 0 58027 14356 13432 12876 11952 11396 13895 12415 67 3750 200 8750 10 1 33691895 4350 0.00 0.00 12 4.08 0.00 0.00 27585 20240523 -53.20 8234 20240329 56.79 14150 -8.76 20250110 11500 12.26 20250210 33100 -61.00 20240523 9880 30.67 20240329 3.13 N 475150 200 67 억 496269 N N 351 N 00 N
3 20250212 151305 55 60.00 KOSPI 건설 N N N Y 60 N 12850 340 2 2.72 17551992520 1353005 39.93 12550 13450 12290 16260 8760 12510 12972.62 1.47 0 56298 14356 13432 12876 11952 11396 13895 12415 67 3750 200 8750 10 1 33691895 4329 0.00 0.00 12 4.02 0.00 0.00 27585 20240523 -53.42 8234 20240329 56.06 14150 -9.19 20250110 11500 11.74 20250210 33100 -61.18 20240523 9880 30.06 20240329 3.13 N 475150 200 67 억 496269 N N 111 N 00 N
4 20250212 141307 55 60.00 KOSPI 건설 N N N Y 60 N 13000 490 2 3.92 16030274320 1235614 36.46 12550 13450 12290 16260 8760 12510 12973.55 1.47 0 55679 14356 13432 12876 11952 11396 13895 12415 67 3750 200 8750 10 1 33691895 4380 0.00 0.00 12 3.67 0.00 0.00 27585 20240523 -52.87 8234 20240329 57.88 14150 -8.13 20250110 11500 13.04 20250210 33100 -60.73 20240523 9880 31.58 20240329 3.13 N 475150 200 67 억 496269 N N 111 N 00 N
5 20250212 131310 55 60.00 KOSPI 건설 N N N Y 60 N 13110 600 2 4.80 13535733440 1044285 30.82 12550 13450 12290 16260 8760 12510 12961.75 1.47 0 11953 14356 13432 12876 11952 11396 13895 12415 67 3750 200 8750 10 1 33691895 4417 0.00 0.00 12 3.10 0.00 0.00 27585 20240523 -52.47 8234 20240329 59.22 14150 -7.35 20250110 11500 14.00 20250210 33100 -60.39 20240523 9880 32.69 20240329 3.13 N 475150 200 67 억 496269 N N 111 N 00 N
6 20250212 121305 55 60.00 KOSPI 건설 N N N Y 60 N 12720 210 2 1.68 4607014130 365450 10.78 12550 12870 12290 16260 8760 12510 12606.43 1.47 0 6367 14356 13432 12876 11952 11396 13895 12415 67 3750 200 8750 10 1 33691895 4286 0.00 0.00 12 1.08 0.00 0.00 27585 20240523 -53.89 8234 20240329 54.48 14150 -10.11 20250110 11500 10.61 20250210 33100 -61.57 20240523 9880 28.74 20240329 3.13 N 475150 200 67 억 496269 N N 111 N 00 N
7 20250212 111304 55 60.00 KOSPI 건설 N N N Y 60 N 12560 50 2 0.40 4191547480 332534 9.81 12550 12870 12290 16260 8760 12510 12604.89 1.47 0 8589 14356 13432 12876 11952 11396 13895 12415 67 3750 200 8750 10 1 33691895 4232 0.00 0.00 12 0.99 0.00 0.00 27585 20240523 -54.47 8234 20240329 52.54 14150 -11.24 20250110 11500 9.22 20250210 33100 -62.05 20240523 9880 27.13 20240329 3.13 N 475150 200 67 억 496269 N N 111 N 00 N
8 20250212 101258 55 60.00 KOSPI 건설 N N N Y 60 N 12800 290 2 2.32 2787007660 222285 6.56 12550 12810 12290 16260 8760 12510 12538.00 1.47 0 -1065 14356 13432 12876 11952 11396 13895 12415 67 3750 200 8750 10 1 33691895 4313 0.00 0.00 12 0.66 0.00 0.00 27585 20240523 -53.60 8234 20240329 55.45 14150 -9.54 20250110 11500 11.30 20250210 33100 -61.33 20240523 9880 29.55 20240329 3.13 N 475150 200 67 억 496269 N N 111 N 00 N
9 20250212 091204 55 60.00 KOSPI 건설 N N N Y 60 N 12310 -200 5 -1.60 984721440 79328 2.34 12550 12690 12290 16260 8760 12510 12413.21 1.47 0 7268 14356 13432 12876 11952 11396 13895 12415 67 3750 200 8750 10 1 33691895 4147 0.00 0.00 12 0.24 0.00 0.00 27585 20240523 -55.37 8234 20240329 49.50 14150 -13.00 20250110 11500 7.04 20250210 33100 -62.81 20240523 9880 24.60 20240329 3.13 N 475150 200 67 억 496269 N N 111 N 00 N
10 20250211 161309 55 60.00 KOSPI 건설 N N N Y 60 N 12510 810 2 6.92 44350828810 3374903 1216.01 12400 13800 12320 15210 8190 11700 13141.62 1.68 0 -67741 11980 11840 11670 11530 11360 11755 11445 67 3510 200 8190 10 1 33691895 4215 0.00 0.00 12 10.02 0.00 0.00 27585 20240523 -54.65 8234 20240329 51.93 14150 -11.59 20250110 11500 8.78 20250210 33100 -62.21 20240523 9880 26.62 20240329 3.13 N 475150 200 67 억 565276 N N 111 N 00 N
11 20250211 151311 55 60.00 KOSPI 건설 N N N Y 60 N 12560 860 2 7.35 43951593760 3343056 1204.53 12400 13800 12320 15210 8190 11700 13147.13 1.68 0 -74780 11980 11840 11670 11530 11360 11755 11445 67 3510 200 8190 10 1 33691895 4232 0.00 0.00 12 9.92 0.00 0.00 27585 20240523 -54.47 8234 20240329 52.54 14150 -11.24 20250110 11500 9.22 20250210 33100 -62.05 20240523 9880 27.13 20240329 3.13 N 475150 200 67 억 565276 N N 177 N 00 N
12 20250211 141308 55 60.00 KOSPI 건설 N N N Y 60 N 12620 920 2 7.86 43014022580 3268537 1177.68 12400 13800 12320 15210 8190 11700 13160.02 1.68 0 -75800 11980 11840 11670 11530 11360 11755 11445 67 3510 200 8190 10 1 33691895 4252 0.00 0.00 12 9.70 0.00 0.00 27585 20240523 -54.25 8234 20240329 53.27 14150 -10.81 20250110 11500 9.74 20250210 33100 -61.87 20240523 9880 27.73 20240329 3.13 N 475150 200 67 억 565276 N N 177 N 00 N