ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010960/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
20250211,160246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3025,10,2,0.33,26269305,8700,34.20,3035,3035,3010,3915,2115,3015,3019.46,3.41,0,1232,3038,3026,3013,3001,2988,3020,2995,125,900,500,2170,5,1,25000000,756,5.01,0.32,12,0.03,604.00,9564.00,3650,20240730,-17.12,2985,20250203,1.34,3130,-3.35,20250106,2985,1.34,20250203,3650,-17.12,20240730,2985,1.34,20250203,0.81,N,010960,500,125 억,,852700,N,N,0,N,00,N
20250211,150247,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3020,5,2,0.17,19385515,6421,25.24,3035,3035,3010,3915,2115,3015,3019.08,3.41,0,1418,3038,3026,3013,3001,2988,3020,2995,125,900,500,2170,5,1,25000000,755,5.00,0.32,12,0.03,604.00,9564.00,3650,20240730,-17.26,2985,20250203,1.17,3130,-3.51,20250106,2985,1.17,20250203,3650,-17.26,20240730,2985,1.17,20250203,0.81,N,010960,500,125 억,,852700,N,N,0,N,00,N
20250211,140248,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3025,10,2,0.33,17051935,5648,22.20,3035,3035,3010,3915,2115,3015,3019.11,3.41,0,1113,3038,3026,3013,3001,2988,3020,2995,125,900,500,2170,5,1,25000000,756,5.01,0.32,12,0.02,604.00,9564.00,3650,20240730,-17.12,2985,20250203,1.34,3130,-3.35,20250106,2985,1.34,20250203,3650,-17.12,20240730,2985,1.34,20250203,0.81,N,010960,500,125 억,,852700,N,N,0,N,00,N
20250211,130245,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3020,5,2,0.17,9661230,3201,12.58,3035,3035,3010,3915,2115,3015,3018.19,3.41,0,963,3038,3026,3013,3001,2988,3020,2995,125,900,500,2170,5,1,25000000,755,5.00,0.32,12,0.01,604.00,9564.00,3650,20240730,-17.26,2985,20250203,1.17,3130,-3.51,20250106,2985,1.17,20250203,3650,-17.26,20240730,2985,1.17,20250203,0.81,N,010960,500,125 억,,852700,N,N,0,N,00,N
20250211,120246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3020,5,2,0.17,7820935,2591,10.18,3035,3035,3015,3915,2115,3015,3018.50,3.41,0,668,3038,3026,3013,3001,2988,3020,2995,125,900,500,2170,5,1,25000000,755,5.00,0.32,12,0.01,604.00,9564.00,3650,20240730,-17.26,2985,20250203,1.17,3130,-3.51,20250106,2985,1.17,20250203,3650,-17.26,20240730,2985,1.17,20250203,0.81,N,010960,500,125 억,,852700,N,N,0,N,00,N
20250211,110247,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3015,0,3,0.00,6485025,2148,8.44,3035,3035,3015,3915,2115,3015,3019.10,3.41,0,403,3038,3026,3013,3001,2988,3020,2995,125,900,500,2170,5,1,25000000,754,4.99,0.32,12,0.01,604.00,9564.00,3650,20240730,-17.40,2985,20250203,1.01,3130,-3.67,20250106,2985,1.01,20250203,3650,-17.40,20240730,2985,1.01,20250203,0.81,N,010960,500,125 억,,852700,N,N,0,N,00,N
20250211,100247,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3020,5,2,0.17,1576945,522,2.05,3035,3035,3015,3915,2115,3015,3020.97,3.41,0,85,3038,3026,3013,3001,2988,3020,2995,125,900,500,2170,5,1,25000000,755,5.00,0.32,12,0.00,604.00,9564.00,3650,20240730,-17.26,2985,20250203,1.17,3130,-3.51,20250106,2985,1.17,20250203,3650,-17.26,20240730,2985,1.17,20250203,0.81,N,010960,500,125 억,,852700,N,N,0,N,00,N
20250211,090247,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3035,20,2,0.66,6070,2,0.01,3035,3035,3035,3915,2115,3015,3035.00,3.41,0,0,3038,3026,3013,3001,2988,3020,2995,125,900,500,2170,5,1,25000000,759,5.02,0.32,12,0.00,604.00,9564.00,3650,20240730,-16.85,2985,20250203,1.68,3130,-3.04,20250106,2985,1.68,20250203,3650,-16.85,20240730,2985,1.68,20250203,0.81,N,010960,500,125 억,,852700,N,N,0,N,00,N
20250210,160245,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3015,-5,5,-0.17,76262870,25326,119.06,3020,3025,3000,3925,2115,3020,3011.25,3.43,0,-5181,3056,3037,3021,3002,2986,3030,2995,125,905,500,2170,5,1,25000000,754,4.99,0.32,12,0.10,604.00,9564.00,3650,20240730,-17.40,2985,20250203,1.01,3130,-3.67,20250106,2985,1.01,20250203,3650,-17.40,20240730,2985,1.01,20250203,0.81,N,010960,500,125 억,,857961,N,N,1,N,00,N
20250210,150245,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3010,-10,5,-0.33,71201020,23644,111.15,3020,3025,3000,3925,2115,3020,3011.38,3.43,0,-4892,3056,3037,3021,3002,2986,3030,2995,125,905,500,2170,5,1,25000000,753,4.98,0.31,12,0.09,604.00,9564.00,3650,20240730,-17.53,2985,20250203,0.84,3130,-3.83,20250106,2985,0.84,20250203,3650,-17.53,20240730,2985,0.84,20250203,0.81,N,010960,500,125 억,,857961,N,N,1,N,00,N
20250210,140246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3020,0,3,0.00,49612815,16487,77.51,3020,3025,3000,3925,2115,3020,3009.21,3.43,0,-4800,3056,3037,3021,3002,2986,3030,2995,125,905,500,2170,5,1,25000000,755,5.00,0.32,12,0.07,604.00,9564.00,3650,20240730,-17.26,2985,20250203,1.17,3130,-3.51,20250106,2985,1.17,20250203,3650,-17.26,20240730,2985,1.17,20250203,0.81,N,010960,500,125 억,,857961,N,N,1,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 20250211 160246 57 100.00 KOSPI 건설 N N N N N 3025 10 2 0.33 26269305 8700 34.20 3035 3035 3010 3915 2115 3015 3019.46 3.41 0 1232 3038 3026 3013 3001 2988 3020 2995 125 900 500 2170 5 1 25000000 756 5.01 0.32 12 0.03 604.00 9564.00 3650 20240730 -17.12 2985 20250203 1.34 3130 -3.35 20250106 2985 1.34 20250203 3650 -17.12 20240730 2985 1.34 20250203 0.81 N 010960 500 125 억 852700 N N 0 N 00 N
3 20250211 150247 57 100.00 KOSPI 건설 N N N N N 3020 5 2 0.17 19385515 6421 25.24 3035 3035 3010 3915 2115 3015 3019.08 3.41 0 1418 3038 3026 3013 3001 2988 3020 2995 125 900 500 2170 5 1 25000000 755 5.00 0.32 12 0.03 604.00 9564.00 3650 20240730 -17.26 2985 20250203 1.17 3130 -3.51 20250106 2985 1.17 20250203 3650 -17.26 20240730 2985 1.17 20250203 0.81 N 010960 500 125 억 852700 N N 0 N 00 N
4 20250211 140248 57 100.00 KOSPI 건설 N N N N N 3025 10 2 0.33 17051935 5648 22.20 3035 3035 3010 3915 2115 3015 3019.11 3.41 0 1113 3038 3026 3013 3001 2988 3020 2995 125 900 500 2170 5 1 25000000 756 5.01 0.32 12 0.02 604.00 9564.00 3650 20240730 -17.12 2985 20250203 1.34 3130 -3.35 20250106 2985 1.34 20250203 3650 -17.12 20240730 2985 1.34 20250203 0.81 N 010960 500 125 억 852700 N N 0 N 00 N
5 20250211 130245 57 100.00 KOSPI 건설 N N N N N 3020 5 2 0.17 9661230 3201 12.58 3035 3035 3010 3915 2115 3015 3018.19 3.41 0 963 3038 3026 3013 3001 2988 3020 2995 125 900 500 2170 5 1 25000000 755 5.00 0.32 12 0.01 604.00 9564.00 3650 20240730 -17.26 2985 20250203 1.17 3130 -3.51 20250106 2985 1.17 20250203 3650 -17.26 20240730 2985 1.17 20250203 0.81 N 010960 500 125 억 852700 N N 0 N 00 N
6 20250211 120246 57 100.00 KOSPI 건설 N N N N N 3020 5 2 0.17 7820935 2591 10.18 3035 3035 3015 3915 2115 3015 3018.50 3.41 0 668 3038 3026 3013 3001 2988 3020 2995 125 900 500 2170 5 1 25000000 755 5.00 0.32 12 0.01 604.00 9564.00 3650 20240730 -17.26 2985 20250203 1.17 3130 -3.51 20250106 2985 1.17 20250203 3650 -17.26 20240730 2985 1.17 20250203 0.81 N 010960 500 125 억 852700 N N 0 N 00 N
7 20250211 110247 57 100.00 KOSPI 건설 N N N N N 3015 0 3 0.00 6485025 2148 8.44 3035 3035 3015 3915 2115 3015 3019.10 3.41 0 403 3038 3026 3013 3001 2988 3020 2995 125 900 500 2170 5 1 25000000 754 4.99 0.32 12 0.01 604.00 9564.00 3650 20240730 -17.40 2985 20250203 1.01 3130 -3.67 20250106 2985 1.01 20250203 3650 -17.40 20240730 2985 1.01 20250203 0.81 N 010960 500 125 억 852700 N N 0 N 00 N
8 20250211 100247 57 100.00 KOSPI 건설 N N N N N 3020 5 2 0.17 1576945 522 2.05 3035 3035 3015 3915 2115 3015 3020.97 3.41 0 85 3038 3026 3013 3001 2988 3020 2995 125 900 500 2170 5 1 25000000 755 5.00 0.32 12 0.00 604.00 9564.00 3650 20240730 -17.26 2985 20250203 1.17 3130 -3.51 20250106 2985 1.17 20250203 3650 -17.26 20240730 2985 1.17 20250203 0.81 N 010960 500 125 억 852700 N N 0 N 00 N
9 20250211 090247 57 100.00 KOSPI 건설 N N N N N 3035 20 2 0.66 6070 2 0.01 3035 3035 3035 3915 2115 3015 3035.00 3.41 0 0 3038 3026 3013 3001 2988 3020 2995 125 900 500 2170 5 1 25000000 759 5.02 0.32 12 0.00 604.00 9564.00 3650 20240730 -16.85 2985 20250203 1.68 3130 -3.04 20250106 2985 1.68 20250203 3650 -16.85 20240730 2985 1.68 20250203 0.81 N 010960 500 125 억 852700 N N 0 N 00 N
10 20250210 160245 57 100.00 KOSPI 건설 N N N N N 3015 -5 5 -0.17 76262870 25326 119.06 3020 3025 3000 3925 2115 3020 3011.25 3.43 0 -5181 3056 3037 3021 3002 2986 3030 2995 125 905 500 2170 5 1 25000000 754 4.99 0.32 12 0.10 604.00 9564.00 3650 20240730 -17.40 2985 20250203 1.01 3130 -3.67 20250106 2985 1.01 20250203 3650 -17.40 20240730 2985 1.01 20250203 0.81 N 010960 500 125 억 857961 N N 1 N 00 N
11 20250210 150245 57 100.00 KOSPI 건설 N N N N N 3010 -10 5 -0.33 71201020 23644 111.15 3020 3025 3000 3925 2115 3020 3011.38 3.43 0 -4892 3056 3037 3021 3002 2986 3030 2995 125 905 500 2170 5 1 25000000 753 4.98 0.31 12 0.09 604.00 9564.00 3650 20240730 -17.53 2985 20250203 0.84 3130 -3.83 20250106 2985 0.84 20250203 3650 -17.53 20240730 2985 0.84 20250203 0.81 N 010960 500 125 억 857961 N N 1 N 00 N
12 20250210 140246 57 100.00 KOSPI 건설 N N N N N 3020 0 3 0.00 49612815 16487 77.51 3020 3025 3000 3925 2115 3020 3009.21 3.43 0 -4800 3056 3037 3021 3002 2986 3030 2995 125 905 500 2170 5 1 25000000 755 5.00 0.32 12 0.07 604.00 9564.00 3650 20240730 -17.26 2985 20250203 1.17 3130 -3.51 20250106 2985 1.17 20250203 3650 -17.26 20240730 2985 1.17 20250203 0.81 N 010960 500 125 억 857961 N N 1 N 00 N