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
013700/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
20250218,160307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1354,-1,5,-0.07,249956357,185737,63.67,1342,1365,1335,1761,949,1355,1345.69,0.63,0,-18940,1391,1372,1336,1317,1281,1382,1327,299,406,500,970,1,1,59750830,809,23.34,0.71,12,0.31,58.00,1908.00,1775,20250110,-23.72,1142,20241115,18.56,1775,-23.72,20250110,1219,11.07,20250206,1775,-23.72,20250110,1142,18.56,20241115,0.21,N,013700,500,298 억,,377551,N,N,21,N,00,N
20250218,150308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1347,-8,5,-0.59,226946436,168698,57.83,1342,1365,1335,1761,949,1355,1345.28,0.63,0,-14084,1391,1372,1336,1317,1281,1382,1327,299,406,500,970,1,1,59750830,805,23.22,0.71,12,0.28,58.00,1908.00,1775,20250110,-24.11,1142,20241115,17.95,1775,-24.11,20250110,1219,10.50,20250206,1775,-24.11,20250110,1142,17.95,20241115,0.21,N,013700,500,298 억,,377551,N,N,21,N,00,N
20250218,140308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1349,-6,5,-0.44,197841647,147054,50.41,1342,1365,1335,1761,949,1355,1345.37,0.63,0,-14877,1391,1372,1336,1317,1281,1382,1327,299,406,500,970,1,1,59750830,806,23.26,0.71,12,0.25,58.00,1908.00,1775,20250110,-24.00,1142,20241115,18.13,1775,-24.00,20250110,1219,10.66,20250206,1775,-24.00,20250110,1142,18.13,20241115,0.21,N,013700,500,298 억,,377551,N,N,21,N,00,N
20250218,130307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1349,-6,5,-0.44,182157537,135450,46.43,1342,1365,1335,1761,949,1355,1344.83,0.63,0,-13937,1391,1372,1336,1317,1281,1382,1327,299,406,500,970,1,1,59750830,806,23.26,0.71,12,0.23,58.00,1908.00,1775,20250110,-24.00,1142,20241115,18.13,1775,-24.00,20250110,1219,10.66,20250206,1775,-24.00,20250110,1142,18.13,20241115,0.21,N,013700,500,298 억,,377551,N,N,21,N,00,N
20250218,120307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1347,-8,5,-0.59,160550166,119457,40.95,1342,1365,1335,1761,949,1355,1344.00,0.63,0,-10873,1391,1372,1336,1317,1281,1382,1327,299,406,500,970,1,1,59750830,805,23.22,0.71,12,0.20,58.00,1908.00,1775,20250110,-24.11,1142,20241115,17.95,1775,-24.11,20250110,1219,10.50,20250206,1775,-24.11,20250110,1142,17.95,20241115,0.21,N,013700,500,298 억,,377551,N,N,21,N,00,N
20250218,110308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1347,-8,5,-0.59,112111235,83278,28.55,1342,1365,1336,1761,949,1355,1346.23,0.63,0,-23993,1391,1372,1336,1317,1281,1382,1327,299,406,500,970,1,1,59750830,805,23.22,0.71,12,0.14,58.00,1908.00,1775,20250110,-24.11,1142,20241115,17.95,1775,-24.11,20250110,1219,10.50,20250206,1775,-24.11,20250110,1142,17.95,20241115,0.21,N,013700,500,298 억,,377551,N,N,21,N,00,N
20250218,100308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1342,-13,5,-0.96,79409327,59015,20.23,1342,1365,1336,1761,949,1355,1345.58,0.63,0,-18964,1391,1372,1336,1317,1281,1382,1327,299,406,500,970,1,1,59750830,802,23.14,0.70,12,0.10,58.00,1908.00,1775,20250110,-24.39,1142,20241115,17.51,1775,-24.39,20250110,1219,10.09,20250206,1775,-24.39,20250110,1142,17.51,20241115,0.21,N,013700,500,298 억,,377551,N,N,21,N,00,N
20250218,090308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1351,-4,5,-0.30,8608668,6414,2.20,1342,1351,1342,1761,949,1355,1342.17,0.63,0,-2061,1391,1372,1336,1317,1281,1382,1327,299,406,500,970,1,1,59750830,807,23.29,0.71,12,0.01,58.00,1908.00,1775,20250110,-23.89,1142,20241115,18.30,1775,-23.89,20250110,1219,10.83,20250206,1775,-23.89,20250110,1142,18.30,20241115,0.21,N,013700,500,298 억,,377551,N,N,21,N,00,N
20250217,160308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1355,30,2,2.26,382875422,285619,95.54,1302,1355,1300,1722,928,1325,1340.51,0.60,0,27013,1376,1350,1324,1298,1272,1337,1285,299,397,500,950,1,1,59750830,810,23.36,0.71,12,0.48,58.00,1908.00,1775,20250110,-23.66,1142,20241115,18.65,1775,-23.66,20250110,1219,11.16,20250206,1775,-23.66,20250110,1142,18.65,20241115,0.20,N,013700,500,298 억,,356758,N,N,21,N,00,N
20250217,150307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1350,25,2,1.89,346987730,259088,86.67,1302,1355,1300,1722,928,1325,1339.27,0.60,0,24320,1376,1350,1324,1298,1272,1337,1285,299,397,500,950,1,1,59750830,807,23.28,0.71,12,0.43,58.00,1908.00,1775,20250110,-23.94,1142,20241115,18.21,1775,-23.94,20250110,1219,10.75,20250206,1775,-23.94,20250110,1142,18.21,20241115,0.20,N,013700,500,298 억,,356758,N,N,33,N,00,N
20250217,140307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1352,27,2,2.04,304865358,227938,76.25,1302,1355,1300,1722,928,1325,1337.49,0.60,0,26826,1376,1350,1324,1298,1272,1337,1285,299,397,500,950,1,1,59750830,808,23.31,0.71,12,0.38,58.00,1908.00,1775,20250110,-23.83,1142,20241115,18.39,1775,-23.83,20250110,1219,10.91,20250206,1775,-23.83,20250110,1142,18.39,20241115,0.20,N,013700,500,298 억,,356758,N,N,33,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 57 100.00 KOSPI 건설 N N N N N 1354 -1 5 -0.07 249956357 185737 63.67 1342 1365 1335 1761 949 1355 1345.69 0.63 0 -18940 1391 1372 1336 1317 1281 1382 1327 299 406 500 970 1 1 59750830 809 23.34 0.71 12 0.31 58.00 1908.00 1775 20250110 -23.72 1142 20241115 18.56 1775 -23.72 20250110 1219 11.07 20250206 1775 -23.72 20250110 1142 18.56 20241115 0.21 N 013700 500 298 억 377551 N N 21 N 00 N
3 20250218 150308 57 100.00 KOSPI 건설 N N N N N 1347 -8 5 -0.59 226946436 168698 57.83 1342 1365 1335 1761 949 1355 1345.28 0.63 0 -14084 1391 1372 1336 1317 1281 1382 1327 299 406 500 970 1 1 59750830 805 23.22 0.71 12 0.28 58.00 1908.00 1775 20250110 -24.11 1142 20241115 17.95 1775 -24.11 20250110 1219 10.50 20250206 1775 -24.11 20250110 1142 17.95 20241115 0.21 N 013700 500 298 억 377551 N N 21 N 00 N
4 20250218 140308 57 100.00 KOSPI 건설 N N N N N 1349 -6 5 -0.44 197841647 147054 50.41 1342 1365 1335 1761 949 1355 1345.37 0.63 0 -14877 1391 1372 1336 1317 1281 1382 1327 299 406 500 970 1 1 59750830 806 23.26 0.71 12 0.25 58.00 1908.00 1775 20250110 -24.00 1142 20241115 18.13 1775 -24.00 20250110 1219 10.66 20250206 1775 -24.00 20250110 1142 18.13 20241115 0.21 N 013700 500 298 억 377551 N N 21 N 00 N
5 20250218 130307 57 100.00 KOSPI 건설 N N N N N 1349 -6 5 -0.44 182157537 135450 46.43 1342 1365 1335 1761 949 1355 1344.83 0.63 0 -13937 1391 1372 1336 1317 1281 1382 1327 299 406 500 970 1 1 59750830 806 23.26 0.71 12 0.23 58.00 1908.00 1775 20250110 -24.00 1142 20241115 18.13 1775 -24.00 20250110 1219 10.66 20250206 1775 -24.00 20250110 1142 18.13 20241115 0.21 N 013700 500 298 억 377551 N N 21 N 00 N
6 20250218 120307 57 100.00 KOSPI 건설 N N N N N 1347 -8 5 -0.59 160550166 119457 40.95 1342 1365 1335 1761 949 1355 1344.00 0.63 0 -10873 1391 1372 1336 1317 1281 1382 1327 299 406 500 970 1 1 59750830 805 23.22 0.71 12 0.20 58.00 1908.00 1775 20250110 -24.11 1142 20241115 17.95 1775 -24.11 20250110 1219 10.50 20250206 1775 -24.11 20250110 1142 17.95 20241115 0.21 N 013700 500 298 억 377551 N N 21 N 00 N
7 20250218 110308 57 100.00 KOSPI 건설 N N N N N 1347 -8 5 -0.59 112111235 83278 28.55 1342 1365 1336 1761 949 1355 1346.23 0.63 0 -23993 1391 1372 1336 1317 1281 1382 1327 299 406 500 970 1 1 59750830 805 23.22 0.71 12 0.14 58.00 1908.00 1775 20250110 -24.11 1142 20241115 17.95 1775 -24.11 20250110 1219 10.50 20250206 1775 -24.11 20250110 1142 17.95 20241115 0.21 N 013700 500 298 억 377551 N N 21 N 00 N
8 20250218 100308 57 100.00 KOSPI 건설 N N N N N 1342 -13 5 -0.96 79409327 59015 20.23 1342 1365 1336 1761 949 1355 1345.58 0.63 0 -18964 1391 1372 1336 1317 1281 1382 1327 299 406 500 970 1 1 59750830 802 23.14 0.70 12 0.10 58.00 1908.00 1775 20250110 -24.39 1142 20241115 17.51 1775 -24.39 20250110 1219 10.09 20250206 1775 -24.39 20250110 1142 17.51 20241115 0.21 N 013700 500 298 억 377551 N N 21 N 00 N
9 20250218 090308 57 100.00 KOSPI 건설 N N N N N 1351 -4 5 -0.30 8608668 6414 2.20 1342 1351 1342 1761 949 1355 1342.17 0.63 0 -2061 1391 1372 1336 1317 1281 1382 1327 299 406 500 970 1 1 59750830 807 23.29 0.71 12 0.01 58.00 1908.00 1775 20250110 -23.89 1142 20241115 18.30 1775 -23.89 20250110 1219 10.83 20250206 1775 -23.89 20250110 1142 18.30 20241115 0.21 N 013700 500 298 억 377551 N N 21 N 00 N
10 20250217 160308 57 100.00 KOSPI 건설 N N N N N 1355 30 2 2.26 382875422 285619 95.54 1302 1355 1300 1722 928 1325 1340.51 0.60 0 27013 1376 1350 1324 1298 1272 1337 1285 299 397 500 950 1 1 59750830 810 23.36 0.71 12 0.48 58.00 1908.00 1775 20250110 -23.66 1142 20241115 18.65 1775 -23.66 20250110 1219 11.16 20250206 1775 -23.66 20250110 1142 18.65 20241115 0.20 N 013700 500 298 억 356758 N N 21 N 00 N
11 20250217 150307 57 100.00 KOSPI 건설 N N N N N 1350 25 2 1.89 346987730 259088 86.67 1302 1355 1300 1722 928 1325 1339.27 0.60 0 24320 1376 1350 1324 1298 1272 1337 1285 299 397 500 950 1 1 59750830 807 23.28 0.71 12 0.43 58.00 1908.00 1775 20250110 -23.94 1142 20241115 18.21 1775 -23.94 20250110 1219 10.75 20250206 1775 -23.94 20250110 1142 18.21 20241115 0.20 N 013700 500 298 억 356758 N N 33 N 00 N
12 20250217 140307 57 100.00 KOSPI 건설 N N N N N 1352 27 2 2.04 304865358 227938 76.25 1302 1355 1300 1722 928 1325 1337.49 0.60 0 26826 1376 1350 1324 1298 1272 1337 1285 299 397 500 950 1 1 59750830 808 23.31 0.71 12 0.38 58.00 1908.00 1775 20250110 -23.83 1142 20241115 18.39 1775 -23.83 20250110 1219 10.91 20250206 1775 -23.83 20250110 1142 18.39 20241115 0.20 N 013700 500 298 억 356758 N N 33 N 00 N