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
097230/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
20250218,160739,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7090,330,2,4.88,19550184710,2768142,172.35,6730,7280,6630,8780,4740,6760,7062.67,4.14,0,625632,7233,6996,6823,6586,6413,6910,6500,4164,2020,5000,4050,10,1,83274281,5904,-5.18,1.73,12,3.32,-1369.00,4110.00,7750,20250108,-8.52,2180,20241031,225.23,7750,-8.52,20250108,5540,27.98,20250106,7750,-8.52,20250108,2180,225.23,20241031,0.00,N,097230,5000,4163 억,,3444118,N,N,47,N,00,N
20250218,150740,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7040,280,2,4.14,19090222470,2703056,168.30,6730,7280,6630,8780,4740,6760,7062.62,4.14,0,629586,7233,6996,6823,6586,6413,6910,6500,4164,2020,5000,4050,10,1,83274281,5863,-5.14,1.71,12,3.25,-1369.00,4110.00,7750,20250108,-9.16,2180,20241031,222.94,7750,-9.16,20250108,5540,27.08,20250106,7750,-9.16,20250108,2180,222.94,20241031,0.00,N,097230,5000,4163 억,,3444118,N,N,47,N,00,N
20250218,140741,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7060,300,2,4.44,17305792480,2449124,152.49,6730,7280,6630,8780,4740,6760,7066.29,4.14,0,592410,7233,6996,6823,6586,6413,6910,6500,4164,2020,5000,4050,10,1,83274281,5879,-5.16,1.72,12,2.94,-1369.00,4110.00,7750,20250108,-8.90,2180,20241031,223.85,7750,-8.90,20250108,5540,27.44,20250106,7750,-8.90,20250108,2180,223.85,20241031,0.00,N,097230,5000,4163 억,,3444118,N,N,47,N,00,N
20250218,130738,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7130,370,2,5.47,15821059490,2239218,139.42,6730,7280,6630,8780,4740,6760,7065.63,4.14,0,580321,7233,6996,6823,6586,6413,6910,6500,4164,2020,5000,4050,10,1,83274281,5937,-5.21,1.73,12,2.69,-1369.00,4110.00,7750,20250108,-8.00,2180,20241031,227.06,7750,-8.00,20250108,5540,28.70,20250106,7750,-8.00,20250108,2180,227.06,20241031,0.00,N,097230,5000,4163 억,,3444118,N,N,47,N,00,N
20250218,120739,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7170,410,2,6.07,13085012320,1859131,115.75,6730,7280,6630,8780,4740,6760,7038.45,4.14,0,438900,7233,6996,6823,6586,6413,6910,6500,4164,2020,5000,4050,10,1,83274281,5971,-5.24,1.74,12,2.23,-1369.00,4110.00,7750,20250108,-7.48,2180,20241031,228.90,7750,-7.48,20250108,5540,29.42,20250106,7750,-7.48,20250108,2180,228.90,20241031,0.00,N,097230,5000,4163 억,,3444118,N,N,47,N,00,N
20250218,110738,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7180,420,2,6.21,11104260320,1582569,98.53,6730,7280,6630,8780,4740,6760,7016.83,4.14,0,387918,7233,6996,6823,6586,6413,6910,6500,4164,2020,5000,4050,10,1,83274281,5979,-5.24,1.75,12,1.90,-1369.00,4110.00,7750,20250108,-7.35,2180,20241031,229.36,7750,-7.35,20250108,5540,29.60,20250106,7750,-7.35,20250108,2180,229.36,20241031,0.00,N,097230,5000,4163 억,,3444118,N,N,47,N,00,N
20250218,100738,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6800,40,2,0.59,2929065300,433559,26.99,6730,6900,6630,8780,4740,6760,6755.85,4.14,0,23490,7233,6996,6823,6586,6413,6910,6500,4164,2020,5000,4050,10,1,83274281,5663,-4.97,1.65,12,0.52,-1369.00,4110.00,7750,20250108,-12.26,2180,20241031,211.93,7750,-12.26,20250108,5540,22.74,20250106,7750,-12.26,20250108,2180,211.93,20241031,0.00,N,097230,5000,4163 억,,3444118,N,N,47,N,00,N
20250218,090740,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6690,-70,5,-1.04,705869200,104988,6.54,6730,6780,6680,8780,4740,6760,6722.84,4.14,0,-7675,7233,6996,6823,6586,6413,6910,6500,4164,2020,5000,4050,10,1,83274281,5571,-4.89,1.63,12,0.13,-1369.00,4110.00,7750,20250108,-13.68,2180,20241031,206.88,7750,-13.68,20250108,5540,20.76,20250106,7750,-13.68,20250108,2180,206.88,20241031,0.00,N,097230,5000,4163 억,,3444118,N,N,47,N,00,N
20250217,160738,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6760,-290,5,-4.11,10900275620,1595522,75.67,7050,7060,6650,9160,4940,7050,6831.92,4.43,0,-217064,7376,7212,6966,6802,6556,7090,6680,4164,2110,5000,4230,10,1,83274281,5629,-4.94,1.64,12,1.92,-1369.00,4110.00,7750,20250108,-12.77,2180,20241031,210.09,7750,-12.77,20250108,5540,22.02,20250106,7750,-12.77,20250108,2180,210.09,20241031,0.00,N,097230,5000,4163 억,,3689753,N,N,47,N,00,N
20250217,150737,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6670,-380,5,-5.39,10297329240,1505936,71.42,7050,7060,6650,9160,4940,7050,6837.70,4.43,0,-196225,7376,7212,6966,6802,6556,7090,6680,4164,2110,5000,4230,10,1,83274281,5554,-4.87,1.62,12,1.81,-1369.00,4110.00,7750,20250108,-13.94,2180,20241031,205.96,7750,-13.94,20250108,5540,20.40,20250106,7750,-13.94,20250108,2180,205.96,20241031,0.00,N,097230,5000,4163 억,,3689753,N,N,51,N,00,N
20250217,140736,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6740,-310,5,-4.40,8174600080,1190072,56.44,7050,7060,6700,9160,4940,7050,6868.86,4.43,0,-155572,7376,7212,6966,6802,6556,7090,6680,4164,2110,5000,4230,10,1,83274281,5613,-4.92,1.64,12,1.43,-1369.00,4110.00,7750,20250108,-13.03,2180,20241031,209.17,7750,-13.03,20250108,5540,21.66,20250106,7750,-13.03,20250108,2180,209.17,20241031,0.00,N,097230,5000,4163 억,,3689753,N,N,51,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 160739 57 100.00 KOSPI 건설 N N N N N 7090 330 2 4.88 19550184710 2768142 172.35 6730 7280 6630 8780 4740 6760 7062.67 4.14 0 625632 7233 6996 6823 6586 6413 6910 6500 4164 2020 5000 4050 10 1 83274281 5904 -5.18 1.73 12 3.32 -1369.00 4110.00 7750 20250108 -8.52 2180 20241031 225.23 7750 -8.52 20250108 5540 27.98 20250106 7750 -8.52 20250108 2180 225.23 20241031 0.00 N 097230 5000 4163 억 3444118 N N 47 N 00 N
3 20250218 150740 57 100.00 KOSPI 건설 N N N N N 7040 280 2 4.14 19090222470 2703056 168.30 6730 7280 6630 8780 4740 6760 7062.62 4.14 0 629586 7233 6996 6823 6586 6413 6910 6500 4164 2020 5000 4050 10 1 83274281 5863 -5.14 1.71 12 3.25 -1369.00 4110.00 7750 20250108 -9.16 2180 20241031 222.94 7750 -9.16 20250108 5540 27.08 20250106 7750 -9.16 20250108 2180 222.94 20241031 0.00 N 097230 5000 4163 억 3444118 N N 47 N 00 N
4 20250218 140741 57 100.00 KOSPI 건설 N N N N N 7060 300 2 4.44 17305792480 2449124 152.49 6730 7280 6630 8780 4740 6760 7066.29 4.14 0 592410 7233 6996 6823 6586 6413 6910 6500 4164 2020 5000 4050 10 1 83274281 5879 -5.16 1.72 12 2.94 -1369.00 4110.00 7750 20250108 -8.90 2180 20241031 223.85 7750 -8.90 20250108 5540 27.44 20250106 7750 -8.90 20250108 2180 223.85 20241031 0.00 N 097230 5000 4163 억 3444118 N N 47 N 00 N
5 20250218 130738 57 100.00 KOSPI 건설 N N N N N 7130 370 2 5.47 15821059490 2239218 139.42 6730 7280 6630 8780 4740 6760 7065.63 4.14 0 580321 7233 6996 6823 6586 6413 6910 6500 4164 2020 5000 4050 10 1 83274281 5937 -5.21 1.73 12 2.69 -1369.00 4110.00 7750 20250108 -8.00 2180 20241031 227.06 7750 -8.00 20250108 5540 28.70 20250106 7750 -8.00 20250108 2180 227.06 20241031 0.00 N 097230 5000 4163 억 3444118 N N 47 N 00 N
6 20250218 120739 57 100.00 KOSPI 건설 N N N N N 7170 410 2 6.07 13085012320 1859131 115.75 6730 7280 6630 8780 4740 6760 7038.45 4.14 0 438900 7233 6996 6823 6586 6413 6910 6500 4164 2020 5000 4050 10 1 83274281 5971 -5.24 1.74 12 2.23 -1369.00 4110.00 7750 20250108 -7.48 2180 20241031 228.90 7750 -7.48 20250108 5540 29.42 20250106 7750 -7.48 20250108 2180 228.90 20241031 0.00 N 097230 5000 4163 억 3444118 N N 47 N 00 N
7 20250218 110738 57 100.00 KOSPI 건설 N N N N N 7180 420 2 6.21 11104260320 1582569 98.53 6730 7280 6630 8780 4740 6760 7016.83 4.14 0 387918 7233 6996 6823 6586 6413 6910 6500 4164 2020 5000 4050 10 1 83274281 5979 -5.24 1.75 12 1.90 -1369.00 4110.00 7750 20250108 -7.35 2180 20241031 229.36 7750 -7.35 20250108 5540 29.60 20250106 7750 -7.35 20250108 2180 229.36 20241031 0.00 N 097230 5000 4163 억 3444118 N N 47 N 00 N
8 20250218 100738 57 100.00 KOSPI 건설 N N N N N 6800 40 2 0.59 2929065300 433559 26.99 6730 6900 6630 8780 4740 6760 6755.85 4.14 0 23490 7233 6996 6823 6586 6413 6910 6500 4164 2020 5000 4050 10 1 83274281 5663 -4.97 1.65 12 0.52 -1369.00 4110.00 7750 20250108 -12.26 2180 20241031 211.93 7750 -12.26 20250108 5540 22.74 20250106 7750 -12.26 20250108 2180 211.93 20241031 0.00 N 097230 5000 4163 억 3444118 N N 47 N 00 N
9 20250218 090740 57 100.00 KOSPI 건설 N N N N N 6690 -70 5 -1.04 705869200 104988 6.54 6730 6780 6680 8780 4740 6760 6722.84 4.14 0 -7675 7233 6996 6823 6586 6413 6910 6500 4164 2020 5000 4050 10 1 83274281 5571 -4.89 1.63 12 0.13 -1369.00 4110.00 7750 20250108 -13.68 2180 20241031 206.88 7750 -13.68 20250108 5540 20.76 20250106 7750 -13.68 20250108 2180 206.88 20241031 0.00 N 097230 5000 4163 억 3444118 N N 47 N 00 N
10 20250217 160738 57 100.00 KOSPI 건설 N N N N N 6760 -290 5 -4.11 10900275620 1595522 75.67 7050 7060 6650 9160 4940 7050 6831.92 4.43 0 -217064 7376 7212 6966 6802 6556 7090 6680 4164 2110 5000 4230 10 1 83274281 5629 -4.94 1.64 12 1.92 -1369.00 4110.00 7750 20250108 -12.77 2180 20241031 210.09 7750 -12.77 20250108 5540 22.02 20250106 7750 -12.77 20250108 2180 210.09 20241031 0.00 N 097230 5000 4163 억 3689753 N N 47 N 00 N
11 20250217 150737 57 100.00 KOSPI 건설 N N N N N 6670 -380 5 -5.39 10297329240 1505936 71.42 7050 7060 6650 9160 4940 7050 6837.70 4.43 0 -196225 7376 7212 6966 6802 6556 7090 6680 4164 2110 5000 4230 10 1 83274281 5554 -4.87 1.62 12 1.81 -1369.00 4110.00 7750 20250108 -13.94 2180 20241031 205.96 7750 -13.94 20250108 5540 20.40 20250106 7750 -13.94 20250108 2180 205.96 20241031 0.00 N 097230 5000 4163 억 3689753 N N 51 N 00 N
12 20250217 140736 57 100.00 KOSPI 건설 N N N N N 6740 -310 5 -4.40 8174600080 1190072 56.44 7050 7060 6700 9160 4940 7050 6868.86 4.43 0 -155572 7376 7212 6966 6802 6556 7090 6680 4164 2110 5000 4230 10 1 83274281 5613 -4.92 1.64 12 1.43 -1369.00 4110.00 7750 20250108 -13.03 2180 20241031 209.17 7750 -13.03 20250108 5540 21.66 20250106 7750 -13.03 20250108 2180 209.17 20241031 0.00 N 097230 5000 4163 억 3689753 N N 51 N 00 N