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
009410/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
20250221,160243,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2665,55,2,2.11,178861345,67119,89.20,2685,2705,2620,3390,1830,2610,2664.84,0.07,0,-491,2756,2682,2646,2572,2536,2665,2555,1469,780,500,0,5,1,293855621,7831,-0.02,-0.08,12,0.02,-115519.00,-33918.00,6110,20241031,-56.38,2075,20250205,28.43,2930,-9.04,20250214,2075,28.43,20250205,6110,-56.38,20241031,2075,28.43,20250205,0.00,N,009410,500,1469 억,,191682,N,N,0,N,00,N
20250221,150244,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2660,50,2,1.92,158853345,59603,79.21,2685,2705,2620,3390,1830,2610,2665.19,0.07,0,635,2756,2682,2646,2572,2536,2665,2555,1469,780,500,0,5,1,293855621,7817,-0.02,-0.08,12,0.02,-115519.00,-33918.00,6110,20241031,-56.46,2075,20250205,28.19,2930,-9.22,20250214,2075,28.19,20250205,6110,-56.46,20241031,2075,28.19,20250205,0.00,N,009410,500,1469 억,,191682,N,N,0,N,00,N
20250221,140243,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2665,55,2,2.11,142363845,53406,70.98,2685,2705,2620,3390,1830,2610,2665.69,0.07,0,1285,2756,2682,2646,2572,2536,2665,2555,1469,780,500,0,5,1,293855621,7831,-0.02,-0.08,12,0.02,-115519.00,-33918.00,6110,20241031,-56.38,2075,20250205,28.43,2930,-9.04,20250214,2075,28.43,20250205,6110,-56.38,20241031,2075,28.43,20250205,0.00,N,009410,500,1469 억,,191682,N,N,0,N,00,N
20250221,130243,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2660,50,2,1.92,124353225,46594,61.92,2685,2705,2620,3390,1830,2610,2668.87,0.07,0,1020,2756,2682,2646,2572,2536,2665,2555,1469,780,500,0,5,1,293855621,7817,-0.02,-0.08,12,0.02,-115519.00,-33918.00,6110,20241031,-56.46,2075,20250205,28.19,2930,-9.22,20250214,2075,28.19,20250205,6110,-56.46,20241031,2075,28.19,20250205,0.00,N,009410,500,1469 억,,191682,N,N,0,N,00,N
20250221,120244,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2695,85,2,3.26,85507700,32025,42.56,2685,2705,2620,3390,1830,2610,2670.03,0.07,0,3893,2756,2682,2646,2572,2536,2665,2555,1469,780,500,0,5,1,293855621,7919,-0.02,-0.08,12,0.01,-115519.00,-33918.00,6110,20241031,-55.89,2075,20250205,29.88,2930,-8.02,20250214,2075,29.88,20250205,6110,-55.89,20241031,2075,29.88,20250205,0.00,N,009410,500,1469 억,,191682,N,N,0,N,00,N
20250221,110243,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2670,60,2,2.30,53824175,20205,26.85,2685,2685,2620,3390,1830,2610,2663.90,0.07,0,1204,2756,2682,2646,2572,2536,2665,2555,1469,780,500,0,5,1,293855621,7846,-0.02,-0.08,12,0.01,-115519.00,-33918.00,6110,20241031,-56.30,2075,20250205,28.67,2930,-8.87,20250214,2075,28.67,20250205,6110,-56.30,20241031,2075,28.67,20250205,0.00,N,009410,500,1469 억,,191682,N,N,0,N,00,N
20250221,100243,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2650,40,2,1.53,24105055,9051,12.03,2685,2685,2620,3390,1830,2610,2663.25,0.07,0,-3086,2756,2682,2646,2572,2536,2665,2555,1469,780,500,0,5,1,293855621,7787,-0.02,-0.08,12,0.00,-115519.00,-33918.00,6110,20241031,-56.63,2075,20250205,27.71,2930,-9.56,20250214,2075,27.71,20250205,6110,-56.63,20241031,2075,27.71,20250205,0.00,N,009410,500,1469 억,,191682,N,N,0,N,00,N
20250221,090243,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2685,75,2,2.87,8635855,3217,4.28,2685,2685,2670,3390,1830,2610,2684.44,0.07,0,-2678,2756,2682,2646,2572,2536,2665,2555,1469,780,500,0,5,1,293855621,7890,-0.02,-0.08,12,0.00,-115519.00,-33918.00,6110,20241031,-56.06,2075,20250205,29.40,2930,-8.36,20250214,2075,29.40,20250205,6110,-56.06,20241031,2075,29.40,20250205,0.00,N,009410,500,1469 억,,191682,N,N,0,N,00,N
20250220,160242,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2610,-100,5,-3.69,199940800,75191,45.39,2710,2720,2610,3520,1900,2710,2659.13,0.07,0,-760,2896,2802,2696,2602,2496,2850,2650,1469,810,500,0,5,1,293855621,7670,-0.02,-0.08,12,0.03,-115519.00,-33918.00,6110,20241031,-57.28,2075,20250205,25.78,2930,-10.92,20250214,2075,25.78,20250205,6110,-57.28,20241031,2075,25.78,20250205,0.00,N,009410,500,1469 억,,192412,N,N,0,N,00,N
20250220,150242,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2635,-75,5,-2.77,184324865,69227,41.79,2710,2720,2620,3520,1900,2710,2662.62,0.07,0,-49,2896,2802,2696,2602,2496,2850,2650,1469,810,500,0,5,1,293855621,7743,-0.02,-0.08,12,0.02,-115519.00,-33918.00,6110,20241031,-56.87,2075,20250205,26.99,2930,-10.07,20250214,2075,26.99,20250205,6110,-56.87,20241031,2075,26.99,20250205,0.00,N,009410,500,1469 억,,192412,N,N,0,N,00,N
20250220,140243,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2670,-40,5,-1.48,132496640,49601,29.94,2710,2720,2655,3520,1900,2710,2671.25,0.07,0,503,2896,2802,2696,2602,2496,2850,2650,1469,810,500,0,5,1,293855621,7846,-0.02,-0.08,12,0.02,-115519.00,-33918.00,6110,20241031,-56.30,2075,20250205,28.67,2930,-8.87,20250214,2075,28.67,20250205,6110,-56.30,20241031,2075,28.67,20250205,0.00,N,009410,500,1469 억,,192412,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 160243 51 100.00 KOSPI 건설 N N N N N 2665 55 2 2.11 178861345 67119 89.20 2685 2705 2620 3390 1830 2610 2664.84 0.07 0 -491 2756 2682 2646 2572 2536 2665 2555 1469 780 500 0 5 1 293855621 7831 -0.02 -0.08 12 0.02 -115519.00 -33918.00 6110 20241031 -56.38 2075 20250205 28.43 2930 -9.04 20250214 2075 28.43 20250205 6110 -56.38 20241031 2075 28.43 20250205 0.00 N 009410 500 1469 억 191682 N N 0 N 00 N
3 20250221 150244 51 100.00 KOSPI 건설 N N N N N 2660 50 2 1.92 158853345 59603 79.21 2685 2705 2620 3390 1830 2610 2665.19 0.07 0 635 2756 2682 2646 2572 2536 2665 2555 1469 780 500 0 5 1 293855621 7817 -0.02 -0.08 12 0.02 -115519.00 -33918.00 6110 20241031 -56.46 2075 20250205 28.19 2930 -9.22 20250214 2075 28.19 20250205 6110 -56.46 20241031 2075 28.19 20250205 0.00 N 009410 500 1469 억 191682 N N 0 N 00 N
4 20250221 140243 51 100.00 KOSPI 건설 N N N N N 2665 55 2 2.11 142363845 53406 70.98 2685 2705 2620 3390 1830 2610 2665.69 0.07 0 1285 2756 2682 2646 2572 2536 2665 2555 1469 780 500 0 5 1 293855621 7831 -0.02 -0.08 12 0.02 -115519.00 -33918.00 6110 20241031 -56.38 2075 20250205 28.43 2930 -9.04 20250214 2075 28.43 20250205 6110 -56.38 20241031 2075 28.43 20250205 0.00 N 009410 500 1469 억 191682 N N 0 N 00 N
5 20250221 130243 51 100.00 KOSPI 건설 N N N N N 2660 50 2 1.92 124353225 46594 61.92 2685 2705 2620 3390 1830 2610 2668.87 0.07 0 1020 2756 2682 2646 2572 2536 2665 2555 1469 780 500 0 5 1 293855621 7817 -0.02 -0.08 12 0.02 -115519.00 -33918.00 6110 20241031 -56.46 2075 20250205 28.19 2930 -9.22 20250214 2075 28.19 20250205 6110 -56.46 20241031 2075 28.19 20250205 0.00 N 009410 500 1469 억 191682 N N 0 N 00 N
6 20250221 120244 51 100.00 KOSPI 건설 N N N N N 2695 85 2 3.26 85507700 32025 42.56 2685 2705 2620 3390 1830 2610 2670.03 0.07 0 3893 2756 2682 2646 2572 2536 2665 2555 1469 780 500 0 5 1 293855621 7919 -0.02 -0.08 12 0.01 -115519.00 -33918.00 6110 20241031 -55.89 2075 20250205 29.88 2930 -8.02 20250214 2075 29.88 20250205 6110 -55.89 20241031 2075 29.88 20250205 0.00 N 009410 500 1469 억 191682 N N 0 N 00 N
7 20250221 110243 51 100.00 KOSPI 건설 N N N N N 2670 60 2 2.30 53824175 20205 26.85 2685 2685 2620 3390 1830 2610 2663.90 0.07 0 1204 2756 2682 2646 2572 2536 2665 2555 1469 780 500 0 5 1 293855621 7846 -0.02 -0.08 12 0.01 -115519.00 -33918.00 6110 20241031 -56.30 2075 20250205 28.67 2930 -8.87 20250214 2075 28.67 20250205 6110 -56.30 20241031 2075 28.67 20250205 0.00 N 009410 500 1469 억 191682 N N 0 N 00 N
8 20250221 100243 51 100.00 KOSPI 건설 N N N N N 2650 40 2 1.53 24105055 9051 12.03 2685 2685 2620 3390 1830 2610 2663.25 0.07 0 -3086 2756 2682 2646 2572 2536 2665 2555 1469 780 500 0 5 1 293855621 7787 -0.02 -0.08 12 0.00 -115519.00 -33918.00 6110 20241031 -56.63 2075 20250205 27.71 2930 -9.56 20250214 2075 27.71 20250205 6110 -56.63 20241031 2075 27.71 20250205 0.00 N 009410 500 1469 억 191682 N N 0 N 00 N
9 20250221 090243 51 100.00 KOSPI 건설 N N N N N 2685 75 2 2.87 8635855 3217 4.28 2685 2685 2670 3390 1830 2610 2684.44 0.07 0 -2678 2756 2682 2646 2572 2536 2665 2555 1469 780 500 0 5 1 293855621 7890 -0.02 -0.08 12 0.00 -115519.00 -33918.00 6110 20241031 -56.06 2075 20250205 29.40 2930 -8.36 20250214 2075 29.40 20250205 6110 -56.06 20241031 2075 29.40 20250205 0.00 N 009410 500 1469 억 191682 N N 0 N 00 N
10 20250220 160242 51 100.00 KOSPI 건설 N N N N N 2610 -100 5 -3.69 199940800 75191 45.39 2710 2720 2610 3520 1900 2710 2659.13 0.07 0 -760 2896 2802 2696 2602 2496 2850 2650 1469 810 500 0 5 1 293855621 7670 -0.02 -0.08 12 0.03 -115519.00 -33918.00 6110 20241031 -57.28 2075 20250205 25.78 2930 -10.92 20250214 2075 25.78 20250205 6110 -57.28 20241031 2075 25.78 20250205 0.00 N 009410 500 1469 억 192412 N N 0 N 00 N
11 20250220 150242 51 100.00 KOSPI 건설 N N N N N 2635 -75 5 -2.77 184324865 69227 41.79 2710 2720 2620 3520 1900 2710 2662.62 0.07 0 -49 2896 2802 2696 2602 2496 2850 2650 1469 810 500 0 5 1 293855621 7743 -0.02 -0.08 12 0.02 -115519.00 -33918.00 6110 20241031 -56.87 2075 20250205 26.99 2930 -10.07 20250214 2075 26.99 20250205 6110 -56.87 20241031 2075 26.99 20250205 0.00 N 009410 500 1469 억 192412 N N 0 N 00 N
12 20250220 140243 51 100.00 KOSPI 건설 N N N N N 2670 -40 5 -1.48 132496640 49601 29.94 2710 2720 2655 3520 1900 2710 2671.25 0.07 0 503 2896 2802 2696 2602 2496 2850 2650 1469 810 500 0 5 1 293855621 7846 -0.02 -0.08 12 0.02 -115519.00 -33918.00 6110 20241031 -56.30 2075 20250205 28.67 2930 -8.87 20250214 2075 28.67 20250205 6110 -56.30 20241031 2075 28.67 20250205 0.00 N 009410 500 1469 억 192412 N N 0 N 00 N