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
013360/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
20250218,160306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3105,15,2,0.49,1838755155,595796,162.45,3070,3130,3060,4015,2165,3090,3086.20,64.29,0,10777,3183,3136,3103,3056,3023,3120,3040,270,925,500,1910,5,1,54024880,1677,41.40,1.34,12,1.10,75.00,2309.00,5500,20241211,-43.55,1110,20240307,179.73,4680,-33.65,20250102,2915,6.52,20250210,5500,-43.55,20241211,1110,179.73,20240307,0.17,N,013360,500,270 억,,34734455,N,N,0,N,00,N
20250218,150307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3105,15,2,0.49,1671564455,542031,147.79,3070,3120,3060,4015,2165,3090,3083.89,64.29,0,11519,3183,3136,3103,3056,3023,3120,3040,270,925,500,1910,5,1,54024880,1677,41.40,1.34,12,1.00,75.00,2309.00,5500,20241211,-43.55,1110,20240307,179.73,4680,-33.65,20250102,2915,6.52,20250210,5500,-43.55,20241211,1110,179.73,20240307,0.17,N,013360,500,270 억,,34734455,N,N,0,N,00,N
20250218,140307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3065,-25,5,-0.81,1236925110,401309,109.42,3070,3120,3060,4015,2165,3090,3082.23,64.29,0,5555,3183,3136,3103,3056,3023,3120,3040,270,925,500,1910,5,1,54024880,1656,40.87,1.33,12,0.74,75.00,2309.00,5500,20241211,-44.27,1110,20240307,176.13,4680,-34.51,20250102,2915,5.15,20250210,5500,-44.27,20241211,1110,176.13,20240307,0.17,N,013360,500,270 억,,34734455,N,N,0,N,00,N
20250218,130306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3090,0,3,0.00,1032236210,334579,91.22,3070,3120,3065,4015,2165,3090,3085.18,64.29,0,13950,3183,3136,3103,3056,3023,3120,3040,270,925,500,1910,5,1,54024880,1669,41.20,1.34,12,0.62,75.00,2309.00,5500,20241211,-43.82,1110,20240307,178.38,4680,-33.97,20250102,2915,6.00,20250210,5500,-43.82,20241211,1110,178.38,20240307,0.17,N,013360,500,270 억,,34734455,N,N,0,N,00,N
20250218,120306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3080,-10,5,-0.32,922380645,298991,81.52,3070,3120,3065,4015,2165,3090,3084.98,64.29,0,9823,3183,3136,3103,3056,3023,3120,3040,270,925,500,1910,5,1,54024880,1664,41.07,1.33,12,0.55,75.00,2309.00,5500,20241211,-44.00,1110,20240307,177.48,4680,-34.19,20250102,2915,5.66,20250210,5500,-44.00,20241211,1110,177.48,20240307,0.17,N,013360,500,270 억,,34734455,N,N,0,N,00,N
20250218,110307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3090,0,3,0.00,741714095,240219,65.50,3070,3120,3065,4015,2165,3090,3087.66,64.29,0,16414,3183,3136,3103,3056,3023,3120,3040,270,925,500,1910,5,1,54024880,1669,41.20,1.34,12,0.44,75.00,2309.00,5500,20241211,-43.82,1110,20240307,178.38,4680,-33.97,20250102,2915,6.00,20250210,5500,-43.82,20241211,1110,178.38,20240307,0.17,N,013360,500,270 억,,34734455,N,N,0,N,00,N
20250218,100307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3065,-25,5,-0.81,511504830,165737,45.19,3070,3120,3065,4015,2165,3090,3086.24,64.29,0,25199,3183,3136,3103,3056,3023,3120,3040,270,925,500,1910,5,1,54024880,1656,40.87,1.33,12,0.31,75.00,2309.00,5500,20241211,-44.27,1110,20240307,176.13,4680,-34.51,20250102,2915,5.15,20250210,5500,-44.27,20241211,1110,176.13,20240307,0.17,N,013360,500,270 억,,34734455,N,N,0,N,00,N
20250218,090307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3100,10,2,0.32,53490830,17348,4.73,3070,3105,3070,4015,2165,3090,3083.40,64.29,0,2614,3183,3136,3103,3056,3023,3120,3040,270,925,500,1910,5,1,54024880,1675,41.33,1.34,12,0.03,75.00,2309.00,5500,20241211,-43.64,1110,20240307,179.28,4680,-33.76,20250102,2915,6.35,20250210,5500,-43.64,20241211,1110,179.28,20240307,0.17,N,013360,500,270 억,,34734455,N,N,0,N,00,N
20250217,160306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3090,-25,5,-0.80,1115169395,360751,47.49,3150,3150,3070,4045,2185,3115,3091.24,64.32,0,-15481,3241,3177,3121,3057,3001,3150,3030,270,930,500,1930,5,1,54024880,1669,41.20,1.34,12,0.67,75.00,2309.00,5500,20241211,-43.82,1110,20240307,178.38,4680,-33.97,20250102,2915,6.00,20250210,5500,-43.82,20241211,1110,178.38,20240307,0.18,N,013360,500,270 억,,34751478,N,N,2,N,00,N
20250217,150306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3080,-35,5,-1.12,1049733120,339527,44.70,3150,3150,3070,4045,2185,3115,3091.75,64.32,0,-12623,3241,3177,3121,3057,3001,3150,3030,270,930,500,1930,5,1,54024880,1664,41.07,1.33,12,0.63,75.00,2309.00,5500,20241211,-44.00,1110,20240307,177.48,4680,-34.19,20250102,2915,5.66,20250210,5500,-44.00,20241211,1110,177.48,20240307,0.18,N,013360,500,270 억,,34751478,N,N,2,N,00,N
20250217,140306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3075,-40,5,-1.28,980005700,316919,41.72,3150,3150,3070,4045,2185,3115,3092.29,64.32,0,-12882,3241,3177,3121,3057,3001,3150,3030,270,930,500,1930,5,1,54024880,1661,41.00,1.33,12,0.59,75.00,2309.00,5500,20241211,-44.09,1110,20240307,177.03,4680,-34.29,20250102,2915,5.49,20250210,5500,-44.09,20241211,1110,177.03,20240307,0.18,N,013360,500,270 억,,34751478,N,N,2,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 160306 57 100.00 KOSPI 건설 N N N N N 3105 15 2 0.49 1838755155 595796 162.45 3070 3130 3060 4015 2165 3090 3086.20 64.29 0 10777 3183 3136 3103 3056 3023 3120 3040 270 925 500 1910 5 1 54024880 1677 41.40 1.34 12 1.10 75.00 2309.00 5500 20241211 -43.55 1110 20240307 179.73 4680 -33.65 20250102 2915 6.52 20250210 5500 -43.55 20241211 1110 179.73 20240307 0.17 N 013360 500 270 억 34734455 N N 0 N 00 N
3 20250218 150307 57 100.00 KOSPI 건설 N N N N N 3105 15 2 0.49 1671564455 542031 147.79 3070 3120 3060 4015 2165 3090 3083.89 64.29 0 11519 3183 3136 3103 3056 3023 3120 3040 270 925 500 1910 5 1 54024880 1677 41.40 1.34 12 1.00 75.00 2309.00 5500 20241211 -43.55 1110 20240307 179.73 4680 -33.65 20250102 2915 6.52 20250210 5500 -43.55 20241211 1110 179.73 20240307 0.17 N 013360 500 270 억 34734455 N N 0 N 00 N
4 20250218 140307 57 100.00 KOSPI 건설 N N N N N 3065 -25 5 -0.81 1236925110 401309 109.42 3070 3120 3060 4015 2165 3090 3082.23 64.29 0 5555 3183 3136 3103 3056 3023 3120 3040 270 925 500 1910 5 1 54024880 1656 40.87 1.33 12 0.74 75.00 2309.00 5500 20241211 -44.27 1110 20240307 176.13 4680 -34.51 20250102 2915 5.15 20250210 5500 -44.27 20241211 1110 176.13 20240307 0.17 N 013360 500 270 억 34734455 N N 0 N 00 N
5 20250218 130306 57 100.00 KOSPI 건설 N N N N N 3090 0 3 0.00 1032236210 334579 91.22 3070 3120 3065 4015 2165 3090 3085.18 64.29 0 13950 3183 3136 3103 3056 3023 3120 3040 270 925 500 1910 5 1 54024880 1669 41.20 1.34 12 0.62 75.00 2309.00 5500 20241211 -43.82 1110 20240307 178.38 4680 -33.97 20250102 2915 6.00 20250210 5500 -43.82 20241211 1110 178.38 20240307 0.17 N 013360 500 270 억 34734455 N N 0 N 00 N
6 20250218 120306 57 100.00 KOSPI 건설 N N N N N 3080 -10 5 -0.32 922380645 298991 81.52 3070 3120 3065 4015 2165 3090 3084.98 64.29 0 9823 3183 3136 3103 3056 3023 3120 3040 270 925 500 1910 5 1 54024880 1664 41.07 1.33 12 0.55 75.00 2309.00 5500 20241211 -44.00 1110 20240307 177.48 4680 -34.19 20250102 2915 5.66 20250210 5500 -44.00 20241211 1110 177.48 20240307 0.17 N 013360 500 270 억 34734455 N N 0 N 00 N
7 20250218 110307 57 100.00 KOSPI 건설 N N N N N 3090 0 3 0.00 741714095 240219 65.50 3070 3120 3065 4015 2165 3090 3087.66 64.29 0 16414 3183 3136 3103 3056 3023 3120 3040 270 925 500 1910 5 1 54024880 1669 41.20 1.34 12 0.44 75.00 2309.00 5500 20241211 -43.82 1110 20240307 178.38 4680 -33.97 20250102 2915 6.00 20250210 5500 -43.82 20241211 1110 178.38 20240307 0.17 N 013360 500 270 억 34734455 N N 0 N 00 N
8 20250218 100307 57 100.00 KOSPI 건설 N N N N N 3065 -25 5 -0.81 511504830 165737 45.19 3070 3120 3065 4015 2165 3090 3086.24 64.29 0 25199 3183 3136 3103 3056 3023 3120 3040 270 925 500 1910 5 1 54024880 1656 40.87 1.33 12 0.31 75.00 2309.00 5500 20241211 -44.27 1110 20240307 176.13 4680 -34.51 20250102 2915 5.15 20250210 5500 -44.27 20241211 1110 176.13 20240307 0.17 N 013360 500 270 억 34734455 N N 0 N 00 N
9 20250218 090307 57 100.00 KOSPI 건설 N N N N N 3100 10 2 0.32 53490830 17348 4.73 3070 3105 3070 4015 2165 3090 3083.40 64.29 0 2614 3183 3136 3103 3056 3023 3120 3040 270 925 500 1910 5 1 54024880 1675 41.33 1.34 12 0.03 75.00 2309.00 5500 20241211 -43.64 1110 20240307 179.28 4680 -33.76 20250102 2915 6.35 20250210 5500 -43.64 20241211 1110 179.28 20240307 0.17 N 013360 500 270 억 34734455 N N 0 N 00 N
10 20250217 160306 57 100.00 KOSPI 건설 N N N N N 3090 -25 5 -0.80 1115169395 360751 47.49 3150 3150 3070 4045 2185 3115 3091.24 64.32 0 -15481 3241 3177 3121 3057 3001 3150 3030 270 930 500 1930 5 1 54024880 1669 41.20 1.34 12 0.67 75.00 2309.00 5500 20241211 -43.82 1110 20240307 178.38 4680 -33.97 20250102 2915 6.00 20250210 5500 -43.82 20241211 1110 178.38 20240307 0.18 N 013360 500 270 억 34751478 N N 2 N 00 N
11 20250217 150306 57 100.00 KOSPI 건설 N N N N N 3080 -35 5 -1.12 1049733120 339527 44.70 3150 3150 3070 4045 2185 3115 3091.75 64.32 0 -12623 3241 3177 3121 3057 3001 3150 3030 270 930 500 1930 5 1 54024880 1664 41.07 1.33 12 0.63 75.00 2309.00 5500 20241211 -44.00 1110 20240307 177.48 4680 -34.19 20250102 2915 5.66 20250210 5500 -44.00 20241211 1110 177.48 20240307 0.18 N 013360 500 270 억 34751478 N N 2 N 00 N
12 20250217 140306 57 100.00 KOSPI 건설 N N N N N 3075 -40 5 -1.28 980005700 316919 41.72 3150 3150 3070 4045 2185 3115 3092.29 64.32 0 -12882 3241 3177 3121 3057 3001 3150 3030 270 930 500 1930 5 1 54024880 1661 41.00 1.33 12 0.59 75.00 2309.00 5500 20241211 -44.09 1110 20240307 177.03 4680 -34.29 20250102 2915 5.49 20250210 5500 -44.09 20241211 1110 177.03 20240307 0.18 N 013360 500 270 억 34751478 N N 2 N 00 N