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
023960/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
20250218,160346,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1336,2,2,0.15,81270748,60996,119.75,1322,1344,1322,1734,934,1334,1332.39,1.43,0,-7815,1357,1345,1331,1319,1305,1351,1325,175,400,500,900,1,1,35058587,468,-18.30,1.11,12,0.17,-73.00,1206.00,2450,20240930,-45.47,1200,20250205,11.33,1469,-9.05,20250113,1200,11.33,20250205,2450,-45.47,20240930,1200,11.33,20250205,0.94,N,023960,500,175 억,,502074,N,N,1,N,00,N
20250218,150347,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1336,2,2,0.15,74274240,55752,109.45,1322,1344,1322,1734,934,1334,1332.23,1.43,0,-6860,1357,1345,1331,1319,1305,1351,1325,175,400,500,900,1,1,35058587,468,-18.30,1.11,12,0.16,-73.00,1206.00,2450,20240930,-45.47,1200,20250205,11.33,1469,-9.05,20250113,1200,11.33,20250205,2450,-45.47,20240930,1200,11.33,20250205,0.94,N,023960,500,175 억,,502074,N,N,1,N,00,N
20250218,140346,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1335,1,2,0.07,65067036,48837,95.88,1322,1344,1322,1734,934,1334,1332.33,1.43,0,-6389,1357,1345,1331,1319,1305,1351,1325,175,400,500,900,1,1,35058587,468,-18.29,1.11,12,0.14,-73.00,1206.00,2450,20240930,-45.51,1200,20250205,11.25,1469,-9.12,20250113,1200,11.25,20250205,2450,-45.51,20240930,1200,11.25,20250205,0.94,N,023960,500,175 억,,502074,N,N,1,N,00,N
20250218,130346,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1325,-9,5,-0.67,57493116,43141,84.69,1322,1344,1322,1734,934,1334,1332.68,1.43,0,-6619,1357,1345,1331,1319,1305,1351,1325,175,400,500,900,1,1,35058587,465,-18.15,1.10,12,0.12,-73.00,1206.00,2450,20240930,-45.92,1200,20250205,10.42,1469,-9.80,20250113,1200,10.42,20250205,2450,-45.92,20240930,1200,10.42,20250205,0.94,N,023960,500,175 억,,502074,N,N,1,N,00,N
20250218,120346,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1330,-4,5,-0.30,46252165,34685,68.09,1322,1344,1322,1734,934,1334,1333.49,1.43,0,-6698,1357,1345,1331,1319,1305,1351,1325,175,400,500,900,1,1,35058587,466,-18.22,1.10,12,0.10,-73.00,1206.00,2450,20240930,-45.71,1200,20250205,10.83,1469,-9.46,20250113,1200,10.83,20250205,2450,-45.71,20240930,1200,10.83,20250205,0.94,N,023960,500,175 억,,502074,N,N,1,N,00,N
20250218,110346,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1336,2,2,0.15,41307737,30992,60.84,1322,1344,1322,1734,934,1334,1332.85,1.43,0,-3143,1357,1345,1331,1319,1305,1351,1325,175,400,500,900,1,1,35058587,468,-18.30,1.11,12,0.09,-73.00,1206.00,2450,20240930,-45.47,1200,20250205,11.33,1469,-9.05,20250113,1200,11.33,20250205,2450,-45.47,20240930,1200,11.33,20250205,0.94,N,023960,500,175 억,,502074,N,N,1,N,00,N
20250218,100346,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1338,4,2,0.30,32032650,24026,47.17,1322,1344,1322,1734,934,1334,1333.25,1.43,0,-1830,1357,1345,1331,1319,1305,1351,1325,175,400,500,900,1,1,35058587,469,-18.33,1.11,12,0.07,-73.00,1206.00,2450,20240930,-45.39,1200,20250205,11.50,1469,-8.92,20250113,1200,11.50,20250205,2450,-45.39,20240930,1200,11.50,20250205,0.94,N,023960,500,175 억,,502074,N,N,1,N,00,N
20250218,090346,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1332,-2,5,-0.15,318642,241,0.47,1322,1332,1322,1734,934,1334,1322.17,1.43,0,-20,1357,1345,1331,1319,1305,1351,1325,175,400,500,900,1,1,35058587,467,-18.25,1.10,12,0.00,-73.00,1206.00,2450,20240930,-45.63,1200,20250205,11.00,1469,-9.33,20250113,1200,11.00,20250205,2450,-45.63,20240930,1200,11.00,20250205,0.94,N,023960,500,175 억,,502074,N,N,1,N,00,N
20250217,160346,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1334,7,2,0.53,67717578,50932,44.61,1327,1343,1317,1725,929,1327,1329.57,1.44,0,-4701,1399,1362,1343,1306,1287,1353,1297,175,398,500,900,1,1,35058587,468,-18.27,1.11,12,0.15,-73.00,1206.00,2450,20240930,-45.55,1200,20250205,11.17,1469,-9.19,20250113,1200,11.17,20250205,2450,-45.55,20240930,1200,11.17,20250205,0.94,N,023960,500,175 억,,503284,N,N,1,N,00,N
20250217,150345,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1334,7,2,0.53,66554152,50059,43.85,1327,1343,1317,1725,929,1327,1329.51,1.44,0,-4450,1399,1362,1343,1306,1287,1353,1297,175,398,500,900,1,1,35058587,468,-18.27,1.11,12,0.14,-73.00,1206.00,2450,20240930,-45.55,1200,20250205,11.17,1469,-9.19,20250113,1200,11.17,20250205,2450,-45.55,20240930,1200,11.17,20250205,0.94,N,023960,500,175 억,,503284,N,N,0,N,00,N
20250217,140345,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1336,9,2,0.68,48325801,36308,31.80,1327,1343,1317,1725,929,1327,1331.00,1.44,0,-5185,1399,1362,1343,1306,1287,1353,1297,175,398,500,900,1,1,35058587,468,-18.30,1.11,12,0.10,-73.00,1206.00,2450,20240930,-45.47,1200,20250205,11.33,1469,-9.05,20250113,1200,11.33,20250205,2450,-45.47,20240930,1200,11.33,20250205,0.94,N,023960,500,175 억,,503284,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 160346 57 100.00 KOSPI 건설 N N N N N 1336 2 2 0.15 81270748 60996 119.75 1322 1344 1322 1734 934 1334 1332.39 1.43 0 -7815 1357 1345 1331 1319 1305 1351 1325 175 400 500 900 1 1 35058587 468 -18.30 1.11 12 0.17 -73.00 1206.00 2450 20240930 -45.47 1200 20250205 11.33 1469 -9.05 20250113 1200 11.33 20250205 2450 -45.47 20240930 1200 11.33 20250205 0.94 N 023960 500 175 억 502074 N N 1 N 00 N
3 20250218 150347 57 100.00 KOSPI 건설 N N N N N 1336 2 2 0.15 74274240 55752 109.45 1322 1344 1322 1734 934 1334 1332.23 1.43 0 -6860 1357 1345 1331 1319 1305 1351 1325 175 400 500 900 1 1 35058587 468 -18.30 1.11 12 0.16 -73.00 1206.00 2450 20240930 -45.47 1200 20250205 11.33 1469 -9.05 20250113 1200 11.33 20250205 2450 -45.47 20240930 1200 11.33 20250205 0.94 N 023960 500 175 억 502074 N N 1 N 00 N
4 20250218 140346 57 100.00 KOSPI 건설 N N N N N 1335 1 2 0.07 65067036 48837 95.88 1322 1344 1322 1734 934 1334 1332.33 1.43 0 -6389 1357 1345 1331 1319 1305 1351 1325 175 400 500 900 1 1 35058587 468 -18.29 1.11 12 0.14 -73.00 1206.00 2450 20240930 -45.51 1200 20250205 11.25 1469 -9.12 20250113 1200 11.25 20250205 2450 -45.51 20240930 1200 11.25 20250205 0.94 N 023960 500 175 억 502074 N N 1 N 00 N
5 20250218 130346 57 100.00 KOSPI 건설 N N N N N 1325 -9 5 -0.67 57493116 43141 84.69 1322 1344 1322 1734 934 1334 1332.68 1.43 0 -6619 1357 1345 1331 1319 1305 1351 1325 175 400 500 900 1 1 35058587 465 -18.15 1.10 12 0.12 -73.00 1206.00 2450 20240930 -45.92 1200 20250205 10.42 1469 -9.80 20250113 1200 10.42 20250205 2450 -45.92 20240930 1200 10.42 20250205 0.94 N 023960 500 175 억 502074 N N 1 N 00 N
6 20250218 120346 57 100.00 KOSPI 건설 N N N N N 1330 -4 5 -0.30 46252165 34685 68.09 1322 1344 1322 1734 934 1334 1333.49 1.43 0 -6698 1357 1345 1331 1319 1305 1351 1325 175 400 500 900 1 1 35058587 466 -18.22 1.10 12 0.10 -73.00 1206.00 2450 20240930 -45.71 1200 20250205 10.83 1469 -9.46 20250113 1200 10.83 20250205 2450 -45.71 20240930 1200 10.83 20250205 0.94 N 023960 500 175 억 502074 N N 1 N 00 N
7 20250218 110346 57 100.00 KOSPI 건설 N N N N N 1336 2 2 0.15 41307737 30992 60.84 1322 1344 1322 1734 934 1334 1332.85 1.43 0 -3143 1357 1345 1331 1319 1305 1351 1325 175 400 500 900 1 1 35058587 468 -18.30 1.11 12 0.09 -73.00 1206.00 2450 20240930 -45.47 1200 20250205 11.33 1469 -9.05 20250113 1200 11.33 20250205 2450 -45.47 20240930 1200 11.33 20250205 0.94 N 023960 500 175 억 502074 N N 1 N 00 N
8 20250218 100346 57 100.00 KOSPI 건설 N N N N N 1338 4 2 0.30 32032650 24026 47.17 1322 1344 1322 1734 934 1334 1333.25 1.43 0 -1830 1357 1345 1331 1319 1305 1351 1325 175 400 500 900 1 1 35058587 469 -18.33 1.11 12 0.07 -73.00 1206.00 2450 20240930 -45.39 1200 20250205 11.50 1469 -8.92 20250113 1200 11.50 20250205 2450 -45.39 20240930 1200 11.50 20250205 0.94 N 023960 500 175 억 502074 N N 1 N 00 N
9 20250218 090346 57 100.00 KOSPI 건설 N N N N N 1332 -2 5 -0.15 318642 241 0.47 1322 1332 1322 1734 934 1334 1322.17 1.43 0 -20 1357 1345 1331 1319 1305 1351 1325 175 400 500 900 1 1 35058587 467 -18.25 1.10 12 0.00 -73.00 1206.00 2450 20240930 -45.63 1200 20250205 11.00 1469 -9.33 20250113 1200 11.00 20250205 2450 -45.63 20240930 1200 11.00 20250205 0.94 N 023960 500 175 억 502074 N N 1 N 00 N
10 20250217 160346 57 100.00 KOSPI 건설 N N N N N 1334 7 2 0.53 67717578 50932 44.61 1327 1343 1317 1725 929 1327 1329.57 1.44 0 -4701 1399 1362 1343 1306 1287 1353 1297 175 398 500 900 1 1 35058587 468 -18.27 1.11 12 0.15 -73.00 1206.00 2450 20240930 -45.55 1200 20250205 11.17 1469 -9.19 20250113 1200 11.17 20250205 2450 -45.55 20240930 1200 11.17 20250205 0.94 N 023960 500 175 억 503284 N N 1 N 00 N
11 20250217 150345 57 100.00 KOSPI 건설 N N N N N 1334 7 2 0.53 66554152 50059 43.85 1327 1343 1317 1725 929 1327 1329.51 1.44 0 -4450 1399 1362 1343 1306 1287 1353 1297 175 398 500 900 1 1 35058587 468 -18.27 1.11 12 0.14 -73.00 1206.00 2450 20240930 -45.55 1200 20250205 11.17 1469 -9.19 20250113 1200 11.17 20250205 2450 -45.55 20240930 1200 11.17 20250205 0.94 N 023960 500 175 억 503284 N N 0 N 00 N
12 20250217 140345 57 100.00 KOSPI 건설 N N N N N 1336 9 2 0.68 48325801 36308 31.80 1327 1343 1317 1725 929 1327 1331.00 1.44 0 -5185 1399 1362 1343 1306 1287 1353 1297 175 398 500 900 1 1 35058587 468 -18.30 1.11 12 0.10 -73.00 1206.00 2450 20240930 -45.47 1200 20250205 11.33 1469 -9.05 20250113 1200 11.33 20250205 2450 -45.47 20240930 1200 11.33 20250205 0.94 N 023960 500 175 억 503284 N N 0 N 00 N