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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010400/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
20250218,160248,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2965,5,2,0.17,9953915,3344,21.64,2990,3165,2965,3845,2075,2960,2976.65,0.52,0,-333,3070,3015,2965,2910,2860,2990,2885,38,885,500,2010,5,1,7622000,226,11.67,0.22,12,0.04,254.00,13420.00,5410,20240219,-45.19,2840,20241203,4.40,3800,-21.97,20250110,2900,2.24,20250213,5410,-45.19,20240219,2840,4.40,20241203,0.16,N,010400,500,38 억,,39304,N,N,0,N,00,N
20250218,150249,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2975,15,2,0.51,8468270,2843,18.40,2990,3165,2965,3845,2075,2960,2978.64,0.52,0,96,3070,3015,2965,2910,2860,2990,2885,38,885,500,2010,5,1,7622000,227,11.71,0.22,12,0.04,254.00,13420.00,5410,20240219,-45.01,2840,20241203,4.75,3800,-21.71,20250110,2900,2.59,20250213,5410,-45.01,20240219,2840,4.75,20241203,0.16,N,010400,500,38 억,,39304,N,N,0,N,00,N
20250218,140249,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2965,5,2,0.17,7928350,2661,17.22,2990,3165,2965,3845,2075,2960,2979.46,0.52,0,125,3070,3015,2965,2910,2860,2990,2885,38,885,500,2010,5,1,7622000,226,11.67,0.22,12,0.03,254.00,13420.00,5410,20240219,-45.19,2840,20241203,4.40,3800,-21.97,20250110,2900,2.24,20250213,5410,-45.19,20240219,2840,4.40,20241203,0.16,N,010400,500,38 억,,39304,N,N,0,N,00,N
20250218,130248,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2985,25,2,0.84,3237470,1080,6.99,2990,3165,2965,3845,2075,2960,2997.66,0.52,0,-338,3070,3015,2965,2910,2860,2990,2885,38,885,500,2010,5,1,7622000,228,11.75,0.22,12,0.01,254.00,13420.00,5410,20240219,-44.82,2840,20241203,5.11,3800,-21.45,20250110,2900,2.93,20250213,5410,-44.82,20240219,2840,5.11,20241203,0.16,N,010400,500,38 억,,39304,N,N,0,N,00,N
20250218,120248,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2965,5,2,0.17,3225540,1076,6.96,2990,3165,2965,3845,2075,2960,2997.71,0.52,0,-337,3070,3015,2965,2910,2860,2990,2885,38,885,500,2010,5,1,7622000,226,11.67,0.22,12,0.01,254.00,13420.00,5410,20240219,-45.19,2840,20241203,4.40,3800,-21.97,20250110,2900,2.24,20250213,5410,-45.19,20240219,2840,4.40,20241203,0.16,N,010400,500,38 억,,39304,N,N,0,N,00,N
20250218,110248,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2965,5,2,0.17,3195865,1066,6.90,2990,3165,2965,3845,2075,2960,2998.00,0.52,0,-337,3070,3015,2965,2910,2860,2990,2885,38,885,500,2010,5,1,7622000,226,11.67,0.22,12,0.01,254.00,13420.00,5410,20240219,-45.19,2840,20241203,4.40,3800,-21.97,20250110,2900,2.24,20250213,5410,-45.19,20240219,2840,4.40,20241203,0.16,N,010400,500,38 억,,39304,N,N,0,N,00,N
20250218,100248,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2990,30,2,1.01,1402910,465,3.01,2990,3165,2990,3845,2075,2960,3017.01,0.52,0,41,3070,3015,2965,2910,2860,2990,2885,38,885,500,2010,5,1,7622000,228,11.77,0.22,12,0.01,254.00,13420.00,5410,20240219,-44.73,2840,20241203,5.28,3800,-21.32,20250110,2900,3.10,20250213,5410,-44.73,20240219,2840,5.28,20241203,0.16,N,010400,500,38 억,,39304,N,N,0,N,00,N
20250218,090248,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3015,55,2,1.86,694575,231,1.50,2990,3025,2990,3845,2075,2960,3006.82,0.52,0,36,3070,3015,2965,2910,2860,2990,2885,38,885,500,2010,5,1,7622000,230,11.87,0.22,12,0.00,254.00,13420.00,5410,20240219,-44.27,2840,20241203,6.16,3800,-20.66,20250110,2900,3.97,20250213,5410,-44.27,20240219,2840,6.16,20241203,0.16,N,010400,500,38 억,,39304,N,N,0,N,00,N
20250217,160248,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2960,-70,5,-2.31,45705175,15450,827.97,3000,3020,2915,3935,2125,3030,2958.24,0.52,0,-948,3060,3045,3015,3000,2970,3052,3007,38,905,500,2060,5,1,7622000,226,11.65,0.22,12,0.20,254.00,13420.00,5410,20240219,-45.29,2840,20241203,4.23,3800,-22.11,20250110,2900,2.07,20250213,5410,-45.29,20240219,2840,4.23,20241203,0.16,N,010400,500,38 억,,39369,N,N,0,N,00,N
20250217,150247,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2990,-40,5,-1.32,43068075,14562,780.39,3000,3000,2915,3935,2125,3030,2957.57,0.52,0,-948,3060,3045,3015,3000,2970,3052,3007,38,905,500,2060,5,1,7622000,228,11.77,0.22,12,0.19,254.00,13420.00,5410,20240219,-44.73,2840,20241203,5.28,3800,-21.32,20250110,2900,3.10,20250213,5410,-44.73,20240219,2840,5.28,20241203,0.16,N,010400,500,38 억,,39369,N,N,0,N,00,N
20250217,140247,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2970,-60,5,-1.98,38809320,13132,703.75,3000,3000,2915,3935,2125,3030,2955.32,0.52,0,-915,3060,3045,3015,3000,2970,3052,3007,38,905,500,2060,5,1,7622000,226,11.69,0.22,12,0.17,254.00,13420.00,5410,20240219,-45.10,2840,20241203,4.58,3800,-21.84,20250110,2900,2.41,20250213,5410,-45.10,20240219,2840,4.58,20241203,0.16,N,010400,500,38 억,,39369,N,N,0,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 20250218 160248 57 100.00 KOSPI 건설 N N N N N 2965 5 2 0.17 9953915 3344 21.64 2990 3165 2965 3845 2075 2960 2976.65 0.52 0 -333 3070 3015 2965 2910 2860 2990 2885 38 885 500 2010 5 1 7622000 226 11.67 0.22 12 0.04 254.00 13420.00 5410 20240219 -45.19 2840 20241203 4.40 3800 -21.97 20250110 2900 2.24 20250213 5410 -45.19 20240219 2840 4.40 20241203 0.16 N 010400 500 38 억 39304 N N 0 N 00 N
3 20250218 150249 57 100.00 KOSPI 건설 N N N N N 2975 15 2 0.51 8468270 2843 18.40 2990 3165 2965 3845 2075 2960 2978.64 0.52 0 96 3070 3015 2965 2910 2860 2990 2885 38 885 500 2010 5 1 7622000 227 11.71 0.22 12 0.04 254.00 13420.00 5410 20240219 -45.01 2840 20241203 4.75 3800 -21.71 20250110 2900 2.59 20250213 5410 -45.01 20240219 2840 4.75 20241203 0.16 N 010400 500 38 억 39304 N N 0 N 00 N
4 20250218 140249 57 100.00 KOSPI 건설 N N N N N 2965 5 2 0.17 7928350 2661 17.22 2990 3165 2965 3845 2075 2960 2979.46 0.52 0 125 3070 3015 2965 2910 2860 2990 2885 38 885 500 2010 5 1 7622000 226 11.67 0.22 12 0.03 254.00 13420.00 5410 20240219 -45.19 2840 20241203 4.40 3800 -21.97 20250110 2900 2.24 20250213 5410 -45.19 20240219 2840 4.40 20241203 0.16 N 010400 500 38 억 39304 N N 0 N 00 N
5 20250218 130248 57 100.00 KOSPI 건설 N N N N N 2985 25 2 0.84 3237470 1080 6.99 2990 3165 2965 3845 2075 2960 2997.66 0.52 0 -338 3070 3015 2965 2910 2860 2990 2885 38 885 500 2010 5 1 7622000 228 11.75 0.22 12 0.01 254.00 13420.00 5410 20240219 -44.82 2840 20241203 5.11 3800 -21.45 20250110 2900 2.93 20250213 5410 -44.82 20240219 2840 5.11 20241203 0.16 N 010400 500 38 억 39304 N N 0 N 00 N
6 20250218 120248 57 100.00 KOSPI 건설 N N N N N 2965 5 2 0.17 3225540 1076 6.96 2990 3165 2965 3845 2075 2960 2997.71 0.52 0 -337 3070 3015 2965 2910 2860 2990 2885 38 885 500 2010 5 1 7622000 226 11.67 0.22 12 0.01 254.00 13420.00 5410 20240219 -45.19 2840 20241203 4.40 3800 -21.97 20250110 2900 2.24 20250213 5410 -45.19 20240219 2840 4.40 20241203 0.16 N 010400 500 38 억 39304 N N 0 N 00 N
7 20250218 110248 57 100.00 KOSPI 건설 N N N N N 2965 5 2 0.17 3195865 1066 6.90 2990 3165 2965 3845 2075 2960 2998.00 0.52 0 -337 3070 3015 2965 2910 2860 2990 2885 38 885 500 2010 5 1 7622000 226 11.67 0.22 12 0.01 254.00 13420.00 5410 20240219 -45.19 2840 20241203 4.40 3800 -21.97 20250110 2900 2.24 20250213 5410 -45.19 20240219 2840 4.40 20241203 0.16 N 010400 500 38 억 39304 N N 0 N 00 N
8 20250218 100248 57 100.00 KOSPI 건설 N N N N N 2990 30 2 1.01 1402910 465 3.01 2990 3165 2990 3845 2075 2960 3017.01 0.52 0 41 3070 3015 2965 2910 2860 2990 2885 38 885 500 2010 5 1 7622000 228 11.77 0.22 12 0.01 254.00 13420.00 5410 20240219 -44.73 2840 20241203 5.28 3800 -21.32 20250110 2900 3.10 20250213 5410 -44.73 20240219 2840 5.28 20241203 0.16 N 010400 500 38 억 39304 N N 0 N 00 N
9 20250218 090248 57 100.00 KOSPI 건설 N N N N N 3015 55 2 1.86 694575 231 1.50 2990 3025 2990 3845 2075 2960 3006.82 0.52 0 36 3070 3015 2965 2910 2860 2990 2885 38 885 500 2010 5 1 7622000 230 11.87 0.22 12 0.00 254.00 13420.00 5410 20240219 -44.27 2840 20241203 6.16 3800 -20.66 20250110 2900 3.97 20250213 5410 -44.27 20240219 2840 6.16 20241203 0.16 N 010400 500 38 억 39304 N N 0 N 00 N
10 20250217 160248 57 100.00 KOSPI 건설 N N N N N 2960 -70 5 -2.31 45705175 15450 827.97 3000 3020 2915 3935 2125 3030 2958.24 0.52 0 -948 3060 3045 3015 3000 2970 3052 3007 38 905 500 2060 5 1 7622000 226 11.65 0.22 12 0.20 254.00 13420.00 5410 20240219 -45.29 2840 20241203 4.23 3800 -22.11 20250110 2900 2.07 20250213 5410 -45.29 20240219 2840 4.23 20241203 0.16 N 010400 500 38 억 39369 N N 0 N 00 N
11 20250217 150247 57 100.00 KOSPI 건설 N N N N N 2990 -40 5 -1.32 43068075 14562 780.39 3000 3000 2915 3935 2125 3030 2957.57 0.52 0 -948 3060 3045 3015 3000 2970 3052 3007 38 905 500 2060 5 1 7622000 228 11.77 0.22 12 0.19 254.00 13420.00 5410 20240219 -44.73 2840 20241203 5.28 3800 -21.32 20250110 2900 3.10 20250213 5410 -44.73 20240219 2840 5.28 20241203 0.16 N 010400 500 38 억 39369 N N 0 N 00 N
12 20250217 140247 57 100.00 KOSPI 건설 N N N N N 2970 -60 5 -1.98 38809320 13132 703.75 3000 3000 2915 3935 2125 3030 2955.32 0.52 0 -915 3060 3045 3015 3000 2970 3052 3007 38 905 500 2060 5 1 7622000 226 11.69 0.22 12 0.17 254.00 13420.00 5410 20240219 -45.10 2840 20241203 4.58 3800 -21.84 20250110 2900 2.41 20250213 5410 -45.10 20240219 2840 4.58 20241203 0.16 N 010400 500 38 억 39369 N N 0 N 00 N