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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003070/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
20250221,160142,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9120,10,2,0.11,241621820,26565,65.56,9110,9190,9050,11840,6380,9110,9095.48,0.60,0,-1420,9510,9310,9200,9000,8890,9255,8945,947,2730,5000,5830,10,1,18932713,1727,651.43,0.32,12,0.14,14.00,28473.00,16110,20240621,-43.39,7920,20241209,15.15,9630,-5.30,20250214,8670,5.19,20250102,16110,-43.39,20240621,7920,15.15,20241209,0.22,N,003070,5000,946 억,,112946,N,N,0,N,00,N
20250221,150142,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9070,-40,5,-0.44,224328200,24664,60.87,9110,9190,9050,11840,6380,9110,9095.37,0.60,0,-1154,9510,9310,9200,9000,8890,9255,8945,947,2730,5000,5830,10,1,18932713,1717,647.86,0.32,12,0.13,14.00,28473.00,16110,20240621,-43.70,7920,20241209,14.52,9630,-5.82,20250214,8670,4.61,20250102,16110,-43.70,20240621,7920,14.52,20241209,0.22,N,003070,5000,946 억,,112946,N,N,0,N,00,N
20250221,140142,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9080,-30,5,-0.33,193021670,21222,52.37,9110,9190,9050,11840,6380,9110,9095.36,0.60,0,-1105,9510,9310,9200,9000,8890,9255,8945,947,2730,5000,5830,10,1,18932713,1719,648.57,0.32,12,0.11,14.00,28473.00,16110,20240621,-43.64,7920,20241209,14.65,9630,-5.71,20250214,8670,4.73,20250102,16110,-43.64,20240621,7920,14.65,20241209,0.22,N,003070,5000,946 억,,112946,N,N,0,N,00,N
20250221,130142,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9130,20,2,0.22,138773970,15248,37.63,9110,9190,9050,11840,6380,9110,9101.13,0.60,0,227,9510,9310,9200,9000,8890,9255,8945,947,2730,5000,5830,10,1,18932713,1729,652.14,0.32,12,0.08,14.00,28473.00,16110,20240621,-43.33,7920,20241209,15.28,9630,-5.19,20250214,8670,5.31,20250102,16110,-43.33,20240621,7920,15.28,20241209,0.22,N,003070,5000,946 억,,112946,N,N,0,N,00,N
20250221,120142,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9120,10,2,0.11,111739950,12282,30.31,9110,9190,9050,11840,6380,9110,9097.86,0.60,0,-123,9510,9310,9200,9000,8890,9255,8945,947,2730,5000,5830,10,1,18932713,1727,651.43,0.32,12,0.06,14.00,28473.00,16110,20240621,-43.39,7920,20241209,15.15,9630,-5.30,20250214,8670,5.19,20250102,16110,-43.39,20240621,7920,15.15,20241209,0.22,N,003070,5000,946 억,,112946,N,N,0,N,00,N
20250221,110142,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9100,-10,5,-0.11,95396480,10489,25.89,9110,9190,9050,11840,6380,9110,9094.91,0.60,0,165,9510,9310,9200,9000,8890,9255,8945,947,2730,5000,5830,10,1,18932713,1723,650.00,0.32,12,0.06,14.00,28473.00,16110,20240621,-43.51,7920,20241209,14.90,9630,-5.50,20250214,8670,4.96,20250102,16110,-43.51,20240621,7920,14.90,20241209,0.22,N,003070,5000,946 억,,112946,N,N,0,N,00,N
20250221,100143,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9130,20,2,0.22,62966230,6925,17.09,9110,9190,9050,11840,6380,9110,9092.60,0.60,0,1421,9510,9310,9200,9000,8890,9255,8945,947,2730,5000,5830,10,1,18932713,1729,652.14,0.32,12,0.04,14.00,28473.00,16110,20240621,-43.33,7920,20241209,15.28,9630,-5.19,20250214,8670,5.31,20250102,16110,-43.33,20240621,7920,15.28,20241209,0.22,N,003070,5000,946 억,,112946,N,N,0,N,00,N
20250221,090142,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9180,70,2,0.77,2372100,260,0.64,9110,9190,9100,11840,6380,9110,9123.46,0.60,0,6,9510,9310,9200,9000,8890,9255,8945,947,2730,5000,5830,10,1,18932713,1738,655.71,0.32,12,0.00,14.00,28473.00,16110,20240621,-43.02,7920,20241209,15.91,9630,-4.67,20250214,8670,5.88,20250102,16110,-43.02,20240621,7920,15.91,20241209,0.22,N,003070,5000,946 억,,112946,N,N,0,N,00,N
20250220,160141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9110,-220,5,-2.36,370727750,40371,67.79,9250,9400,9090,12120,6540,9330,9183.17,0.64,0,-5918,9750,9540,9410,9200,9070,9475,9135,947,2790,5000,5970,10,1,18932713,1725,650.71,0.32,12,0.21,14.00,28473.00,16110,20240621,-43.45,7920,20241209,15.03,9630,-5.40,20250214,8670,5.07,20250102,16110,-43.45,20240621,7920,15.03,20241209,0.23,N,003070,5000,946 억,,120229,N,N,0,N,00,N
20250220,150141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9100,-230,5,-2.47,347744970,37849,63.56,9250,9400,9100,12120,6540,9330,9187.69,0.64,0,-4935,9750,9540,9410,9200,9070,9475,9135,947,2790,5000,5970,10,1,18932713,1723,650.00,0.32,12,0.20,14.00,28473.00,16110,20240621,-43.51,7920,20241209,14.90,9630,-5.50,20250214,8670,4.96,20250102,16110,-43.51,20240621,7920,14.90,20241209,0.23,N,003070,5000,946 억,,120229,N,N,0,N,00,N
20250220,140142,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9170,-160,5,-1.71,286231100,31107,52.23,9250,9400,9110,12120,6540,9330,9201.50,0.64,0,-1685,9750,9540,9410,9200,9070,9475,9135,947,2790,5000,5970,10,1,18932713,1736,655.00,0.32,12,0.16,14.00,28473.00,16110,20240621,-43.08,7920,20241209,15.78,9630,-4.78,20250214,8670,5.77,20250102,16110,-43.08,20240621,7920,15.78,20241209,0.23,N,003070,5000,946 억,,120229,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 20250221 160142 57 100.00 KOSPI 건설 N N N N N 9120 10 2 0.11 241621820 26565 65.56 9110 9190 9050 11840 6380 9110 9095.48 0.60 0 -1420 9510 9310 9200 9000 8890 9255 8945 947 2730 5000 5830 10 1 18932713 1727 651.43 0.32 12 0.14 14.00 28473.00 16110 20240621 -43.39 7920 20241209 15.15 9630 -5.30 20250214 8670 5.19 20250102 16110 -43.39 20240621 7920 15.15 20241209 0.22 N 003070 5000 946 억 112946 N N 0 N 00 N
3 20250221 150142 57 100.00 KOSPI 건설 N N N N N 9070 -40 5 -0.44 224328200 24664 60.87 9110 9190 9050 11840 6380 9110 9095.37 0.60 0 -1154 9510 9310 9200 9000 8890 9255 8945 947 2730 5000 5830 10 1 18932713 1717 647.86 0.32 12 0.13 14.00 28473.00 16110 20240621 -43.70 7920 20241209 14.52 9630 -5.82 20250214 8670 4.61 20250102 16110 -43.70 20240621 7920 14.52 20241209 0.22 N 003070 5000 946 억 112946 N N 0 N 00 N
4 20250221 140142 57 100.00 KOSPI 건설 N N N N N 9080 -30 5 -0.33 193021670 21222 52.37 9110 9190 9050 11840 6380 9110 9095.36 0.60 0 -1105 9510 9310 9200 9000 8890 9255 8945 947 2730 5000 5830 10 1 18932713 1719 648.57 0.32 12 0.11 14.00 28473.00 16110 20240621 -43.64 7920 20241209 14.65 9630 -5.71 20250214 8670 4.73 20250102 16110 -43.64 20240621 7920 14.65 20241209 0.22 N 003070 5000 946 억 112946 N N 0 N 00 N
5 20250221 130142 57 100.00 KOSPI 건설 N N N N N 9130 20 2 0.22 138773970 15248 37.63 9110 9190 9050 11840 6380 9110 9101.13 0.60 0 227 9510 9310 9200 9000 8890 9255 8945 947 2730 5000 5830 10 1 18932713 1729 652.14 0.32 12 0.08 14.00 28473.00 16110 20240621 -43.33 7920 20241209 15.28 9630 -5.19 20250214 8670 5.31 20250102 16110 -43.33 20240621 7920 15.28 20241209 0.22 N 003070 5000 946 억 112946 N N 0 N 00 N
6 20250221 120142 57 100.00 KOSPI 건설 N N N N N 9120 10 2 0.11 111739950 12282 30.31 9110 9190 9050 11840 6380 9110 9097.86 0.60 0 -123 9510 9310 9200 9000 8890 9255 8945 947 2730 5000 5830 10 1 18932713 1727 651.43 0.32 12 0.06 14.00 28473.00 16110 20240621 -43.39 7920 20241209 15.15 9630 -5.30 20250214 8670 5.19 20250102 16110 -43.39 20240621 7920 15.15 20241209 0.22 N 003070 5000 946 억 112946 N N 0 N 00 N
7 20250221 110142 57 100.00 KOSPI 건설 N N N N N 9100 -10 5 -0.11 95396480 10489 25.89 9110 9190 9050 11840 6380 9110 9094.91 0.60 0 165 9510 9310 9200 9000 8890 9255 8945 947 2730 5000 5830 10 1 18932713 1723 650.00 0.32 12 0.06 14.00 28473.00 16110 20240621 -43.51 7920 20241209 14.90 9630 -5.50 20250214 8670 4.96 20250102 16110 -43.51 20240621 7920 14.90 20241209 0.22 N 003070 5000 946 억 112946 N N 0 N 00 N
8 20250221 100143 57 100.00 KOSPI 건설 N N N N N 9130 20 2 0.22 62966230 6925 17.09 9110 9190 9050 11840 6380 9110 9092.60 0.60 0 1421 9510 9310 9200 9000 8890 9255 8945 947 2730 5000 5830 10 1 18932713 1729 652.14 0.32 12 0.04 14.00 28473.00 16110 20240621 -43.33 7920 20241209 15.28 9630 -5.19 20250214 8670 5.31 20250102 16110 -43.33 20240621 7920 15.28 20241209 0.22 N 003070 5000 946 억 112946 N N 0 N 00 N
9 20250221 090142 57 100.00 KOSPI 건설 N N N N N 9180 70 2 0.77 2372100 260 0.64 9110 9190 9100 11840 6380 9110 9123.46 0.60 0 6 9510 9310 9200 9000 8890 9255 8945 947 2730 5000 5830 10 1 18932713 1738 655.71 0.32 12 0.00 14.00 28473.00 16110 20240621 -43.02 7920 20241209 15.91 9630 -4.67 20250214 8670 5.88 20250102 16110 -43.02 20240621 7920 15.91 20241209 0.22 N 003070 5000 946 억 112946 N N 0 N 00 N
10 20250220 160141 57 100.00 KOSPI 건설 N N N N N 9110 -220 5 -2.36 370727750 40371 67.79 9250 9400 9090 12120 6540 9330 9183.17 0.64 0 -5918 9750 9540 9410 9200 9070 9475 9135 947 2790 5000 5970 10 1 18932713 1725 650.71 0.32 12 0.21 14.00 28473.00 16110 20240621 -43.45 7920 20241209 15.03 9630 -5.40 20250214 8670 5.07 20250102 16110 -43.45 20240621 7920 15.03 20241209 0.23 N 003070 5000 946 억 120229 N N 0 N 00 N
11 20250220 150141 57 100.00 KOSPI 건설 N N N N N 9100 -230 5 -2.47 347744970 37849 63.56 9250 9400 9100 12120 6540 9330 9187.69 0.64 0 -4935 9750 9540 9410 9200 9070 9475 9135 947 2790 5000 5970 10 1 18932713 1723 650.00 0.32 12 0.20 14.00 28473.00 16110 20240621 -43.51 7920 20241209 14.90 9630 -5.50 20250214 8670 4.96 20250102 16110 -43.51 20240621 7920 14.90 20241209 0.23 N 003070 5000 946 억 120229 N N 0 N 00 N
12 20250220 140142 57 100.00 KOSPI 건설 N N N N N 9170 -160 5 -1.71 286231100 31107 52.23 9250 9400 9110 12120 6540 9330 9201.50 0.64 0 -1685 9750 9540 9410 9200 9070 9475 9135 947 2790 5000 5970 10 1 18932713 1736 655.00 0.32 12 0.16 14.00 28473.00 16110 20240621 -43.08 7920 20241209 15.78 9630 -4.78 20250214 8670 5.77 20250102 16110 -43.08 20240621 7920 15.78 20241209 0.23 N 003070 5000 946 억 120229 N N 0 N 00 N