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
013580/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
20250218,160307,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12900,230,2,1.82,363643890,28356,244.49,12600,12990,12590,16470,8870,12670,12824.20,5.31,0,4368,12803,12736,12683,12616,12563,12730,12610,447,3800,5000,9370,10,1,8930907,1152,2.44,0.14,12,0.32,5290.00,89706.00,15580,20240821,-17.20,11880,20241209,8.59,13010,-0.85,20250107,11980,7.68,20250203,15580,-17.20,20240821,11880,8.59,20241209,0.54,N,013580,5000,446 억,,474104,N,N,4,N,00,N
20250218,150308,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12890,220,2,1.74,345701670,26968,232.52,12600,12990,12590,16470,8870,12670,12818.96,5.31,0,4674,12803,12736,12683,12616,12563,12730,12610,447,3800,5000,9370,10,1,8930907,1151,2.44,0.14,12,0.30,5290.00,89706.00,15580,20240821,-17.27,11880,20241209,8.50,13010,-0.92,20250107,11980,7.60,20250203,15580,-17.27,20240821,11880,8.50,20241209,0.54,N,013580,5000,446 억,,474104,N,N,4,N,00,N
20250218,140308,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12940,270,2,2.13,263012110,20532,177.03,12600,12990,12590,16470,8870,12670,12809.86,5.31,0,3203,12803,12736,12683,12616,12563,12730,12610,447,3800,5000,9370,10,1,8930907,1156,2.45,0.14,12,0.23,5290.00,89706.00,15580,20240821,-16.94,11880,20241209,8.92,13010,-0.54,20250107,11980,8.01,20250203,15580,-16.94,20240821,11880,8.92,20241209,0.54,N,013580,5000,446 억,,474104,N,N,4,N,00,N
20250218,130307,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12850,180,2,1.42,150198020,11799,101.73,12600,12900,12590,16470,8870,12670,12729.72,5.31,0,2098,12803,12736,12683,12616,12563,12730,12610,447,3800,5000,9370,10,1,8930907,1148,2.43,0.14,12,0.13,5290.00,89706.00,15580,20240821,-17.52,11880,20241209,8.16,13010,-1.23,20250107,11980,7.26,20250203,15580,-17.52,20240821,11880,8.16,20241209,0.54,N,013580,5000,446 억,,474104,N,N,4,N,00,N
20250218,120307,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12840,170,2,1.34,132225780,10402,89.69,12600,12900,12590,16470,8870,12670,12711.57,5.31,0,2262,12803,12736,12683,12616,12563,12730,12610,447,3800,5000,9370,10,1,8930907,1147,2.43,0.14,12,0.12,5290.00,89706.00,15580,20240821,-17.59,11880,20241209,8.08,13010,-1.31,20250107,11980,7.18,20250203,15580,-17.59,20240821,11880,8.08,20241209,0.54,N,013580,5000,446 억,,474104,N,N,4,N,00,N
20250218,110308,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12720,50,2,0.39,79967210,6311,54.41,12600,12780,12590,16470,8870,12670,12671.08,5.31,0,1828,12803,12736,12683,12616,12563,12730,12610,447,3800,5000,9370,10,1,8930907,1136,2.40,0.14,12,0.07,5290.00,89706.00,15580,20240821,-18.36,11880,20241209,7.07,13010,-2.23,20250107,11980,6.18,20250203,15580,-18.36,20240821,11880,7.07,20241209,0.54,N,013580,5000,446 억,,474104,N,N,4,N,00,N
20250218,100308,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12710,40,2,0.32,72613240,5732,49.42,12600,12780,12590,16470,8870,12670,12668.05,5.31,0,1789,12803,12736,12683,12616,12563,12730,12610,447,3800,5000,9370,10,1,8930907,1135,2.40,0.14,12,0.06,5290.00,89706.00,15580,20240821,-18.42,11880,20241209,6.99,13010,-2.31,20250107,11980,6.09,20250203,15580,-18.42,20240821,11880,6.99,20241209,0.54,N,013580,5000,446 억,,474104,N,N,4,N,00,N
20250218,090308,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12600,-70,5,-0.55,13381330,1062,9.16,12600,12670,12600,16470,8870,12670,12600.12,5.31,0,35,12803,12736,12683,12616,12563,12730,12610,447,3800,5000,9370,10,1,8930907,1125,2.38,0.14,12,0.01,5290.00,89706.00,15580,20240821,-19.13,11880,20241209,6.06,13010,-3.15,20250107,11980,5.18,20250203,15580,-19.13,20240821,11880,6.06,20241209,0.54,N,013580,5000,446 억,,474104,N,N,4,N,00,N
20250217,160307,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12670,-110,5,-0.86,147016520,11598,61.16,12670,12750,12630,16610,8950,12780,12676.02,5.32,0,-1395,12906,12842,12716,12652,12526,12875,12685,447,3830,5000,9450,10,1,8930907,1132,2.40,0.14,12,0.13,5290.00,89706.00,15580,20240821,-18.68,11880,20241209,6.65,13010,-2.61,20250107,11980,5.76,20250203,15580,-18.68,20240821,11880,6.65,20241209,1.56,N,013580,5000,446 억,,475438,N,N,4,N,00,N
20250217,150307,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12660,-120,5,-0.94,139459140,11002,58.02,12670,12750,12630,16610,8950,12780,12675.80,5.32,0,-1169,12906,12842,12716,12652,12526,12875,12685,447,3830,5000,9450,10,1,8930907,1131,2.39,0.14,12,0.12,5290.00,89706.00,15580,20240821,-18.74,11880,20241209,6.57,13010,-2.69,20250107,11980,5.68,20250203,15580,-18.74,20240821,11880,6.57,20241209,1.56,N,013580,5000,446 억,,475438,N,N,6,N,00,N
20250217,140306,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12680,-100,5,-0.78,121072090,9548,50.35,12670,12750,12630,16610,8950,12780,12680.36,5.32,0,-1242,12906,12842,12716,12652,12526,12875,12685,447,3830,5000,9450,10,1,8930907,1132,2.40,0.14,12,0.11,5290.00,89706.00,15580,20240821,-18.61,11880,20241209,6.73,13010,-2.54,20250107,11980,5.84,20250203,15580,-18.61,20240821,11880,6.73,20241209,1.56,N,013580,5000,446 억,,475438,N,N,6,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 160307 55 60.00 KOSPI 건설 N N N Y 60 N 12900 230 2 1.82 363643890 28356 244.49 12600 12990 12590 16470 8870 12670 12824.20 5.31 0 4368 12803 12736 12683 12616 12563 12730 12610 447 3800 5000 9370 10 1 8930907 1152 2.44 0.14 12 0.32 5290.00 89706.00 15580 20240821 -17.20 11880 20241209 8.59 13010 -0.85 20250107 11980 7.68 20250203 15580 -17.20 20240821 11880 8.59 20241209 0.54 N 013580 5000 446 억 474104 N N 4 N 00 N
3 20250218 150308 55 60.00 KOSPI 건설 N N N Y 60 N 12890 220 2 1.74 345701670 26968 232.52 12600 12990 12590 16470 8870 12670 12818.96 5.31 0 4674 12803 12736 12683 12616 12563 12730 12610 447 3800 5000 9370 10 1 8930907 1151 2.44 0.14 12 0.30 5290.00 89706.00 15580 20240821 -17.27 11880 20241209 8.50 13010 -0.92 20250107 11980 7.60 20250203 15580 -17.27 20240821 11880 8.50 20241209 0.54 N 013580 5000 446 억 474104 N N 4 N 00 N
4 20250218 140308 55 60.00 KOSPI 건설 N N N Y 60 N 12940 270 2 2.13 263012110 20532 177.03 12600 12990 12590 16470 8870 12670 12809.86 5.31 0 3203 12803 12736 12683 12616 12563 12730 12610 447 3800 5000 9370 10 1 8930907 1156 2.45 0.14 12 0.23 5290.00 89706.00 15580 20240821 -16.94 11880 20241209 8.92 13010 -0.54 20250107 11980 8.01 20250203 15580 -16.94 20240821 11880 8.92 20241209 0.54 N 013580 5000 446 억 474104 N N 4 N 00 N
5 20250218 130307 55 60.00 KOSPI 건설 N N N Y 60 N 12850 180 2 1.42 150198020 11799 101.73 12600 12900 12590 16470 8870 12670 12729.72 5.31 0 2098 12803 12736 12683 12616 12563 12730 12610 447 3800 5000 9370 10 1 8930907 1148 2.43 0.14 12 0.13 5290.00 89706.00 15580 20240821 -17.52 11880 20241209 8.16 13010 -1.23 20250107 11980 7.26 20250203 15580 -17.52 20240821 11880 8.16 20241209 0.54 N 013580 5000 446 억 474104 N N 4 N 00 N
6 20250218 120307 55 60.00 KOSPI 건설 N N N Y 60 N 12840 170 2 1.34 132225780 10402 89.69 12600 12900 12590 16470 8870 12670 12711.57 5.31 0 2262 12803 12736 12683 12616 12563 12730 12610 447 3800 5000 9370 10 1 8930907 1147 2.43 0.14 12 0.12 5290.00 89706.00 15580 20240821 -17.59 11880 20241209 8.08 13010 -1.31 20250107 11980 7.18 20250203 15580 -17.59 20240821 11880 8.08 20241209 0.54 N 013580 5000 446 억 474104 N N 4 N 00 N
7 20250218 110308 55 60.00 KOSPI 건설 N N N Y 60 N 12720 50 2 0.39 79967210 6311 54.41 12600 12780 12590 16470 8870 12670 12671.08 5.31 0 1828 12803 12736 12683 12616 12563 12730 12610 447 3800 5000 9370 10 1 8930907 1136 2.40 0.14 12 0.07 5290.00 89706.00 15580 20240821 -18.36 11880 20241209 7.07 13010 -2.23 20250107 11980 6.18 20250203 15580 -18.36 20240821 11880 7.07 20241209 0.54 N 013580 5000 446 억 474104 N N 4 N 00 N
8 20250218 100308 55 60.00 KOSPI 건설 N N N Y 60 N 12710 40 2 0.32 72613240 5732 49.42 12600 12780 12590 16470 8870 12670 12668.05 5.31 0 1789 12803 12736 12683 12616 12563 12730 12610 447 3800 5000 9370 10 1 8930907 1135 2.40 0.14 12 0.06 5290.00 89706.00 15580 20240821 -18.42 11880 20241209 6.99 13010 -2.31 20250107 11980 6.09 20250203 15580 -18.42 20240821 11880 6.99 20241209 0.54 N 013580 5000 446 억 474104 N N 4 N 00 N
9 20250218 090308 55 60.00 KOSPI 건설 N N N Y 60 N 12600 -70 5 -0.55 13381330 1062 9.16 12600 12670 12600 16470 8870 12670 12600.12 5.31 0 35 12803 12736 12683 12616 12563 12730 12610 447 3800 5000 9370 10 1 8930907 1125 2.38 0.14 12 0.01 5290.00 89706.00 15580 20240821 -19.13 11880 20241209 6.06 13010 -3.15 20250107 11980 5.18 20250203 15580 -19.13 20240821 11880 6.06 20241209 0.54 N 013580 5000 446 억 474104 N N 4 N 00 N
10 20250217 160307 55 60.00 KOSPI 건설 N N N Y 60 N 12670 -110 5 -0.86 147016520 11598 61.16 12670 12750 12630 16610 8950 12780 12676.02 5.32 0 -1395 12906 12842 12716 12652 12526 12875 12685 447 3830 5000 9450 10 1 8930907 1132 2.40 0.14 12 0.13 5290.00 89706.00 15580 20240821 -18.68 11880 20241209 6.65 13010 -2.61 20250107 11980 5.76 20250203 15580 -18.68 20240821 11880 6.65 20241209 1.56 N 013580 5000 446 억 475438 N N 4 N 00 N
11 20250217 150307 55 60.00 KOSPI 건설 N N N Y 60 N 12660 -120 5 -0.94 139459140 11002 58.02 12670 12750 12630 16610 8950 12780 12675.80 5.32 0 -1169 12906 12842 12716 12652 12526 12875 12685 447 3830 5000 9450 10 1 8930907 1131 2.39 0.14 12 0.12 5290.00 89706.00 15580 20240821 -18.74 11880 20241209 6.57 13010 -2.69 20250107 11980 5.68 20250203 15580 -18.74 20240821 11880 6.57 20241209 1.56 N 013580 5000 446 억 475438 N N 6 N 00 N
12 20250217 140306 55 60.00 KOSPI 건설 N N N Y 60 N 12680 -100 5 -0.78 121072090 9548 50.35 12670 12750 12630 16610 8950 12780 12680.36 5.32 0 -1242 12906 12842 12716 12652 12526 12875 12685 447 3830 5000 9450 10 1 8930907 1132 2.40 0.14 12 0.11 5290.00 89706.00 15580 20240821 -18.61 11880 20241209 6.73 13010 -2.54 20250107 11980 5.84 20250203 15580 -18.61 20240821 11880 6.73 20241209 1.56 N 013580 5000 446 억 475438 N N 6 N 00 N