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
028100/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
20250218,160401,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14130,240,2,1.73,428848620,30575,200.24,13930,14150,13830,18050,9730,13890,14025.42,5.34,0,4745,14103,13996,13813,13706,13523,14050,13760,70,4160,500,10270,10,1,13389502,1892,19.41,0.84,12,0.23,728.00,16724.00,16500,20241113,-14.36,11550,20240805,22.34,14800,-4.53,20250121,13370,5.68,20250203,16500,-14.36,20241113,11550,22.34,20240805,1.03,N,028100,500,70 억,,715631,N,N,5,N,00,N
20250218,150402,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14120,230,2,1.66,395297520,28200,184.69,13930,14150,13830,18050,9730,13890,14017.64,5.34,0,4900,14103,13996,13813,13706,13523,14050,13760,70,4160,500,10270,10,1,13389502,1891,19.40,0.84,12,0.21,728.00,16724.00,16500,20241113,-14.42,11550,20240805,22.25,14800,-4.59,20250121,13370,5.61,20250203,16500,-14.42,20241113,11550,22.25,20240805,1.03,N,028100,500,70 억,,715631,N,N,5,N,00,N
20250218,140401,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14050,160,2,1.15,359001780,25627,167.84,13930,14120,13830,18050,9730,13890,14008.73,5.34,0,5330,14103,13996,13813,13706,13523,14050,13760,70,4160,500,10270,10,1,13389502,1881,19.30,0.84,12,0.19,728.00,16724.00,16500,20241113,-14.85,11550,20240805,21.65,14800,-5.07,20250121,13370,5.09,20250203,16500,-14.85,20241113,11550,21.65,20240805,1.03,N,028100,500,70 억,,715631,N,N,5,N,00,N
20250218,130401,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14000,110,2,0.79,227998670,16305,106.78,13930,14070,13830,18050,9730,13890,13983.36,5.34,0,3262,14103,13996,13813,13706,13523,14050,13760,70,4160,500,10270,10,1,13389502,1875,19.23,0.84,12,0.12,728.00,16724.00,16500,20241113,-15.15,11550,20240805,21.21,14800,-5.41,20250121,13370,4.71,20250203,16500,-15.15,20241113,11550,21.21,20240805,1.03,N,028100,500,70 억,,715631,N,N,5,N,00,N
20250218,120401,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14010,120,2,0.86,192760530,13784,90.27,13930,14070,13830,18050,9730,13890,13984.37,5.34,0,2680,14103,13996,13813,13706,13523,14050,13760,70,4160,500,10270,10,1,13389502,1876,19.24,0.84,12,0.10,728.00,16724.00,16500,20241113,-15.09,11550,20240805,21.30,14800,-5.34,20250121,13370,4.79,20250203,16500,-15.09,20241113,11550,21.30,20240805,1.03,N,028100,500,70 억,,715631,N,N,5,N,00,N
20250218,110401,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14010,120,2,0.86,167976920,12015,78.69,13930,14070,13830,18050,9730,13890,13980.60,5.34,0,2314,14103,13996,13813,13706,13523,14050,13760,70,4160,500,10270,10,1,13389502,1876,19.24,0.84,12,0.09,728.00,16724.00,16500,20241113,-15.09,11550,20240805,21.30,14800,-5.34,20250121,13370,4.79,20250203,16500,-15.09,20241113,11550,21.30,20240805,1.03,N,028100,500,70 억,,715631,N,N,5,N,00,N
20250218,100401,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14040,150,2,1.08,142216170,10175,66.64,13930,14070,13830,18050,9730,13890,13977.02,5.34,0,1706,14103,13996,13813,13706,13523,14050,13760,70,4160,500,10270,10,1,13389502,1880,19.29,0.84,12,0.08,728.00,16724.00,16500,20241113,-14.91,11550,20240805,21.56,14800,-5.14,20250121,13370,5.01,20250203,16500,-14.91,20241113,11550,21.56,20240805,1.03,N,028100,500,70 억,,715631,N,N,5,N,00,N
20250218,090401,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13940,50,2,0.36,12981620,932,6.10,13930,13940,13900,18050,9730,13890,13928.78,5.34,0,-650,14103,13996,13813,13706,13523,14050,13760,70,4160,500,10270,10,1,13389502,1866,19.15,0.83,12,0.01,728.00,16724.00,16500,20241113,-15.52,11550,20240805,20.69,14800,-5.81,20250121,13370,4.26,20250203,16500,-15.52,20241113,11550,20.69,20240805,1.03,N,028100,500,70 억,,715631,N,N,5,N,00,N
20250217,160401,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13890,210,2,1.54,210455340,15259,85.06,13680,13920,13630,17780,9580,13680,13792.21,5.34,0,-1712,13940,13810,13740,13610,13540,13775,13575,70,4100,500,10120,10,1,13389502,1860,19.08,0.83,12,0.11,728.00,16724.00,16500,20241113,-15.82,11550,20240805,20.26,14800,-6.15,20250121,13370,3.89,20250203,16500,-15.82,20241113,11550,20.26,20240805,1.03,N,028100,500,70 억,,715467,N,N,5,N,00,N
20250217,150400,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13910,230,2,1.68,190958380,13856,77.24,13680,13920,13630,17780,9580,13680,13781.64,5.34,0,-1344,13940,13810,13740,13610,13540,13775,13575,70,4100,500,10120,10,1,13389502,1862,19.11,0.83,12,0.10,728.00,16724.00,16500,20241113,-15.70,11550,20240805,20.43,14800,-6.01,20250121,13370,4.04,20250203,16500,-15.70,20241113,11550,20.43,20240805,1.03,N,028100,500,70 억,,715467,N,N,11,N,00,N
20250217,140400,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13840,160,2,1.17,157973790,11479,63.99,13680,13870,13630,17780,9580,13680,13761.98,5.34,0,-2026,13940,13810,13740,13610,13540,13775,13575,70,4100,500,10120,10,1,13389502,1853,19.01,0.83,12,0.09,728.00,16724.00,16500,20241113,-16.12,11550,20240805,19.83,14800,-6.49,20250121,13370,3.52,20250203,16500,-16.12,20241113,11550,19.83,20240805,1.03,N,028100,500,70 억,,715467,N,N,11,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 160401 57 100.00 KOSPI 건설 N N N N N 14130 240 2 1.73 428848620 30575 200.24 13930 14150 13830 18050 9730 13890 14025.42 5.34 0 4745 14103 13996 13813 13706 13523 14050 13760 70 4160 500 10270 10 1 13389502 1892 19.41 0.84 12 0.23 728.00 16724.00 16500 20241113 -14.36 11550 20240805 22.34 14800 -4.53 20250121 13370 5.68 20250203 16500 -14.36 20241113 11550 22.34 20240805 1.03 N 028100 500 70 억 715631 N N 5 N 00 N
3 20250218 150402 57 100.00 KOSPI 건설 N N N N N 14120 230 2 1.66 395297520 28200 184.69 13930 14150 13830 18050 9730 13890 14017.64 5.34 0 4900 14103 13996 13813 13706 13523 14050 13760 70 4160 500 10270 10 1 13389502 1891 19.40 0.84 12 0.21 728.00 16724.00 16500 20241113 -14.42 11550 20240805 22.25 14800 -4.59 20250121 13370 5.61 20250203 16500 -14.42 20241113 11550 22.25 20240805 1.03 N 028100 500 70 억 715631 N N 5 N 00 N
4 20250218 140401 57 100.00 KOSPI 건설 N N N N N 14050 160 2 1.15 359001780 25627 167.84 13930 14120 13830 18050 9730 13890 14008.73 5.34 0 5330 14103 13996 13813 13706 13523 14050 13760 70 4160 500 10270 10 1 13389502 1881 19.30 0.84 12 0.19 728.00 16724.00 16500 20241113 -14.85 11550 20240805 21.65 14800 -5.07 20250121 13370 5.09 20250203 16500 -14.85 20241113 11550 21.65 20240805 1.03 N 028100 500 70 억 715631 N N 5 N 00 N
5 20250218 130401 57 100.00 KOSPI 건설 N N N N N 14000 110 2 0.79 227998670 16305 106.78 13930 14070 13830 18050 9730 13890 13983.36 5.34 0 3262 14103 13996 13813 13706 13523 14050 13760 70 4160 500 10270 10 1 13389502 1875 19.23 0.84 12 0.12 728.00 16724.00 16500 20241113 -15.15 11550 20240805 21.21 14800 -5.41 20250121 13370 4.71 20250203 16500 -15.15 20241113 11550 21.21 20240805 1.03 N 028100 500 70 억 715631 N N 5 N 00 N
6 20250218 120401 57 100.00 KOSPI 건설 N N N N N 14010 120 2 0.86 192760530 13784 90.27 13930 14070 13830 18050 9730 13890 13984.37 5.34 0 2680 14103 13996 13813 13706 13523 14050 13760 70 4160 500 10270 10 1 13389502 1876 19.24 0.84 12 0.10 728.00 16724.00 16500 20241113 -15.09 11550 20240805 21.30 14800 -5.34 20250121 13370 4.79 20250203 16500 -15.09 20241113 11550 21.30 20240805 1.03 N 028100 500 70 억 715631 N N 5 N 00 N
7 20250218 110401 57 100.00 KOSPI 건설 N N N N N 14010 120 2 0.86 167976920 12015 78.69 13930 14070 13830 18050 9730 13890 13980.60 5.34 0 2314 14103 13996 13813 13706 13523 14050 13760 70 4160 500 10270 10 1 13389502 1876 19.24 0.84 12 0.09 728.00 16724.00 16500 20241113 -15.09 11550 20240805 21.30 14800 -5.34 20250121 13370 4.79 20250203 16500 -15.09 20241113 11550 21.30 20240805 1.03 N 028100 500 70 억 715631 N N 5 N 00 N
8 20250218 100401 57 100.00 KOSPI 건설 N N N N N 14040 150 2 1.08 142216170 10175 66.64 13930 14070 13830 18050 9730 13890 13977.02 5.34 0 1706 14103 13996 13813 13706 13523 14050 13760 70 4160 500 10270 10 1 13389502 1880 19.29 0.84 12 0.08 728.00 16724.00 16500 20241113 -14.91 11550 20240805 21.56 14800 -5.14 20250121 13370 5.01 20250203 16500 -14.91 20241113 11550 21.56 20240805 1.03 N 028100 500 70 억 715631 N N 5 N 00 N
9 20250218 090401 57 100.00 KOSPI 건설 N N N N N 13940 50 2 0.36 12981620 932 6.10 13930 13940 13900 18050 9730 13890 13928.78 5.34 0 -650 14103 13996 13813 13706 13523 14050 13760 70 4160 500 10270 10 1 13389502 1866 19.15 0.83 12 0.01 728.00 16724.00 16500 20241113 -15.52 11550 20240805 20.69 14800 -5.81 20250121 13370 4.26 20250203 16500 -15.52 20241113 11550 20.69 20240805 1.03 N 028100 500 70 억 715631 N N 5 N 00 N
10 20250217 160401 57 100.00 KOSPI 건설 N N N N N 13890 210 2 1.54 210455340 15259 85.06 13680 13920 13630 17780 9580 13680 13792.21 5.34 0 -1712 13940 13810 13740 13610 13540 13775 13575 70 4100 500 10120 10 1 13389502 1860 19.08 0.83 12 0.11 728.00 16724.00 16500 20241113 -15.82 11550 20240805 20.26 14800 -6.15 20250121 13370 3.89 20250203 16500 -15.82 20241113 11550 20.26 20240805 1.03 N 028100 500 70 억 715467 N N 5 N 00 N
11 20250217 150400 57 100.00 KOSPI 건설 N N N N N 13910 230 2 1.68 190958380 13856 77.24 13680 13920 13630 17780 9580 13680 13781.64 5.34 0 -1344 13940 13810 13740 13610 13540 13775 13575 70 4100 500 10120 10 1 13389502 1862 19.11 0.83 12 0.10 728.00 16724.00 16500 20241113 -15.70 11550 20240805 20.43 14800 -6.01 20250121 13370 4.04 20250203 16500 -15.70 20241113 11550 20.43 20240805 1.03 N 028100 500 70 억 715467 N N 11 N 00 N
12 20250217 140400 57 100.00 KOSPI 건설 N N N N N 13840 160 2 1.17 157973790 11479 63.99 13680 13870 13630 17780 9580 13680 13761.98 5.34 0 -2026 13940 13810 13740 13610 13540 13775 13575 70 4100 500 10120 10 1 13389502 1853 19.01 0.83 12 0.09 728.00 16724.00 16500 20241113 -16.12 11550 20240805 19.83 14800 -6.49 20250121 13370 3.52 20250203 16500 -16.12 20241113 11550 19.83 20240805 1.03 N 028100 500 70 억 715467 N N 11 N 00 N