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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001470/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
20250219,160120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,950,-17,5,-1.76,5990940865,6281418,118.03,988,988,943,1257,677,967,953.76,0.71,0,-182215,1007,987,975,955,943,981,949,2297,290,1000,0,1,1,229681824,2182,-1.73,1.84,12,2.73,-550.00,517.00,2865,20240315,-66.84,440,20240909,115.91,1133,-16.15,20250113,881,7.83,20250205,2865,-66.84,20240315,440,115.91,20240909,0.00,N,001470,1000,2296 억,,1619987,N,N,155,N,00,N
20250219,150122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,949,-18,5,-1.86,5664114397,5936966,111.55,988,988,943,1257,677,967,954.04,0.71,0,-144234,1007,987,975,955,943,981,949,2297,290,1000,0,1,1,229681824,2180,-1.73,1.84,12,2.58,-550.00,517.00,2865,20240315,-66.88,440,20240909,115.68,1133,-16.24,20250113,881,7.72,20250205,2865,-66.88,20240315,440,115.68,20240909,0.00,N,001470,1000,2296 억,,1619987,N,N,13,N,00,N
20250219,140121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,949,-18,5,-1.86,5257565032,5507984,103.49,988,988,943,1257,677,967,954.54,0.71,0,-125532,1007,987,975,955,943,981,949,2297,290,1000,0,1,1,229681824,2180,-1.73,1.84,12,2.40,-550.00,517.00,2865,20240315,-66.88,440,20240909,115.68,1133,-16.24,20250113,881,7.72,20250205,2865,-66.88,20240315,440,115.68,20240909,0.00,N,001470,1000,2296 억,,1619987,N,N,13,N,00,N
20250219,130120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,948,-19,5,-1.96,4757358997,4980100,93.57,988,988,943,1257,677,967,955.27,0.71,0,-76773,1007,987,975,955,943,981,949,2297,290,1000,0,1,1,229681824,2177,-1.72,1.83,12,2.17,-550.00,517.00,2865,20240315,-66.91,440,20240909,115.45,1133,-16.33,20250113,881,7.60,20250205,2865,-66.91,20240315,440,115.45,20240909,0.00,N,001470,1000,2296 억,,1619987,N,N,13,N,00,N
20250219,120121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,948,-19,5,-1.96,4356272807,4557055,85.63,988,988,943,1257,677,967,955.94,0.71,0,-14466,1007,987,975,955,943,981,949,2297,290,1000,0,1,1,229681824,2177,-1.72,1.83,12,1.98,-550.00,517.00,2865,20240315,-66.91,440,20240909,115.45,1133,-16.33,20250113,881,7.60,20250205,2865,-66.91,20240315,440,115.45,20240909,0.00,N,001470,1000,2296 억,,1619987,N,N,13,N,00,N
20250219,110121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,948,-19,5,-1.96,3913488510,4089976,76.85,988,988,943,1257,677,967,956.85,0.71,0,-23050,1007,987,975,955,943,981,949,2297,290,1000,0,1,1,229681824,2177,-1.72,1.83,12,1.78,-550.00,517.00,2865,20240315,-66.91,440,20240909,115.45,1133,-16.33,20250113,881,7.60,20250205,2865,-66.91,20240315,440,115.45,20240909,0.00,N,001470,1000,2296 억,,1619987,N,N,13,N,00,N
20250219,100121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,950,-17,5,-1.76,3041934603,3172438,59.61,988,988,943,1257,677,967,958.86,0.71,0,-19789,1007,987,975,955,943,981,949,2297,290,1000,0,1,1,229681824,2182,-1.73,1.84,12,1.38,-550.00,517.00,2865,20240315,-66.84,440,20240909,115.91,1133,-16.15,20250113,881,7.83,20250205,2865,-66.84,20240315,440,115.91,20240909,0.00,N,001470,1000,2296 억,,1619987,N,N,13,N,00,N
20250219,090121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,975,8,2,0.83,192597453,195804,3.68,988,988,975,1257,677,967,983.62,0.71,0,-27046,1007,987,975,955,943,981,949,2297,290,1000,0,1,1,229681824,2239,-1.77,1.89,12,0.09,-550.00,517.00,2865,20240315,-65.97,440,20240909,121.59,1133,-13.95,20250113,881,10.67,20250205,2865,-65.97,20240315,440,121.59,20240909,0.00,N,001470,1000,2296 억,,1619987,N,N,13,N,00,N
20250218,160121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,967,-13,5,-1.33,5073021618,5212482,93.48,990,995,963,1274,686,980,973.26,0.72,0,-29746,1036,1008,971,943,906,989,924,2297,294,1000,0,1,1,229681824,2221,-1.76,1.87,12,2.27,-550.00,517.00,2865,20240315,-66.25,440,20240909,119.77,1133,-14.65,20250113,881,9.76,20250205,2865,-66.25,20240315,440,119.77,20240909,0.00,N,001470,1000,2296 억,,1646845,N,N,13,N,00,N
20250218,150121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,967,-13,5,-1.33,4702994638,4829882,86.62,990,995,963,1274,686,980,973.73,0.72,0,-8692,1036,1008,971,943,906,989,924,2297,294,1000,0,1,1,229681824,2221,-1.76,1.87,12,2.10,-550.00,517.00,2865,20240315,-66.25,440,20240909,119.77,1133,-14.65,20250113,881,9.76,20250205,2865,-66.25,20240315,440,119.77,20240909,0.00,N,001470,1000,2296 억,,1646845,N,N,107,N,00,N
20250218,140121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,968,-12,5,-1.22,4267840961,4380342,78.56,990,995,963,1274,686,980,974.32,0.72,0,36927,1036,1008,971,943,906,989,924,2297,294,1000,0,1,1,229681824,2223,-1.76,1.87,12,1.91,-550.00,517.00,2865,20240315,-66.21,440,20240909,120.00,1133,-14.56,20250113,881,9.88,20250205,2865,-66.21,20240315,440,120.00,20240909,0.00,N,001470,1000,2296 억,,1646845,N,N,107,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 20250219 160120 51 100.00 KOSPI 건설 N N N N N 950 -17 5 -1.76 5990940865 6281418 118.03 988 988 943 1257 677 967 953.76 0.71 0 -182215 1007 987 975 955 943 981 949 2297 290 1000 0 1 1 229681824 2182 -1.73 1.84 12 2.73 -550.00 517.00 2865 20240315 -66.84 440 20240909 115.91 1133 -16.15 20250113 881 7.83 20250205 2865 -66.84 20240315 440 115.91 20240909 0.00 N 001470 1000 2296 억 1619987 N N 155 N 00 N
3 20250219 150122 51 100.00 KOSPI 건설 N N N N N 949 -18 5 -1.86 5664114397 5936966 111.55 988 988 943 1257 677 967 954.04 0.71 0 -144234 1007 987 975 955 943 981 949 2297 290 1000 0 1 1 229681824 2180 -1.73 1.84 12 2.58 -550.00 517.00 2865 20240315 -66.88 440 20240909 115.68 1133 -16.24 20250113 881 7.72 20250205 2865 -66.88 20240315 440 115.68 20240909 0.00 N 001470 1000 2296 억 1619987 N N 13 N 00 N
4 20250219 140121 51 100.00 KOSPI 건설 N N N N N 949 -18 5 -1.86 5257565032 5507984 103.49 988 988 943 1257 677 967 954.54 0.71 0 -125532 1007 987 975 955 943 981 949 2297 290 1000 0 1 1 229681824 2180 -1.73 1.84 12 2.40 -550.00 517.00 2865 20240315 -66.88 440 20240909 115.68 1133 -16.24 20250113 881 7.72 20250205 2865 -66.88 20240315 440 115.68 20240909 0.00 N 001470 1000 2296 억 1619987 N N 13 N 00 N
5 20250219 130120 51 100.00 KOSPI 건설 N N N N N 948 -19 5 -1.96 4757358997 4980100 93.57 988 988 943 1257 677 967 955.27 0.71 0 -76773 1007 987 975 955 943 981 949 2297 290 1000 0 1 1 229681824 2177 -1.72 1.83 12 2.17 -550.00 517.00 2865 20240315 -66.91 440 20240909 115.45 1133 -16.33 20250113 881 7.60 20250205 2865 -66.91 20240315 440 115.45 20240909 0.00 N 001470 1000 2296 억 1619987 N N 13 N 00 N
6 20250219 120121 51 100.00 KOSPI 건설 N N N N N 948 -19 5 -1.96 4356272807 4557055 85.63 988 988 943 1257 677 967 955.94 0.71 0 -14466 1007 987 975 955 943 981 949 2297 290 1000 0 1 1 229681824 2177 -1.72 1.83 12 1.98 -550.00 517.00 2865 20240315 -66.91 440 20240909 115.45 1133 -16.33 20250113 881 7.60 20250205 2865 -66.91 20240315 440 115.45 20240909 0.00 N 001470 1000 2296 억 1619987 N N 13 N 00 N
7 20250219 110121 51 100.00 KOSPI 건설 N N N N N 948 -19 5 -1.96 3913488510 4089976 76.85 988 988 943 1257 677 967 956.85 0.71 0 -23050 1007 987 975 955 943 981 949 2297 290 1000 0 1 1 229681824 2177 -1.72 1.83 12 1.78 -550.00 517.00 2865 20240315 -66.91 440 20240909 115.45 1133 -16.33 20250113 881 7.60 20250205 2865 -66.91 20240315 440 115.45 20240909 0.00 N 001470 1000 2296 억 1619987 N N 13 N 00 N
8 20250219 100121 51 100.00 KOSPI 건설 N N N N N 950 -17 5 -1.76 3041934603 3172438 59.61 988 988 943 1257 677 967 958.86 0.71 0 -19789 1007 987 975 955 943 981 949 2297 290 1000 0 1 1 229681824 2182 -1.73 1.84 12 1.38 -550.00 517.00 2865 20240315 -66.84 440 20240909 115.91 1133 -16.15 20250113 881 7.83 20250205 2865 -66.84 20240315 440 115.91 20240909 0.00 N 001470 1000 2296 억 1619987 N N 13 N 00 N
9 20250219 090121 51 100.00 KOSPI 건설 N N N N N 975 8 2 0.83 192597453 195804 3.68 988 988 975 1257 677 967 983.62 0.71 0 -27046 1007 987 975 955 943 981 949 2297 290 1000 0 1 1 229681824 2239 -1.77 1.89 12 0.09 -550.00 517.00 2865 20240315 -65.97 440 20240909 121.59 1133 -13.95 20250113 881 10.67 20250205 2865 -65.97 20240315 440 121.59 20240909 0.00 N 001470 1000 2296 억 1619987 N N 13 N 00 N
10 20250218 160121 51 100.00 KOSPI 건설 N N N N N 967 -13 5 -1.33 5073021618 5212482 93.48 990 995 963 1274 686 980 973.26 0.72 0 -29746 1036 1008 971 943 906 989 924 2297 294 1000 0 1 1 229681824 2221 -1.76 1.87 12 2.27 -550.00 517.00 2865 20240315 -66.25 440 20240909 119.77 1133 -14.65 20250113 881 9.76 20250205 2865 -66.25 20240315 440 119.77 20240909 0.00 N 001470 1000 2296 억 1646845 N N 13 N 00 N
11 20250218 150121 51 100.00 KOSPI 건설 N N N N N 967 -13 5 -1.33 4702994638 4829882 86.62 990 995 963 1274 686 980 973.73 0.72 0 -8692 1036 1008 971 943 906 989 924 2297 294 1000 0 1 1 229681824 2221 -1.76 1.87 12 2.10 -550.00 517.00 2865 20240315 -66.25 440 20240909 119.77 1133 -14.65 20250113 881 9.76 20250205 2865 -66.25 20240315 440 119.77 20240909 0.00 N 001470 1000 2296 억 1646845 N N 107 N 00 N
12 20250218 140121 51 100.00 KOSPI 건설 N N N N N 968 -12 5 -1.22 4267840961 4380342 78.56 990 995 963 1274 686 980 974.32 0.72 0 36927 1036 1008 971 943 906 989 924 2297 294 1000 0 1 1 229681824 2223 -1.76 1.87 12 1.91 -550.00 517.00 2865 20240315 -66.21 440 20240909 120.00 1133 -14.56 20250113 881 9.88 20250205 2865 -66.21 20240315 440 120.00 20240909 0.00 N 001470 1000 2296 억 1646845 N N 107 N 00 N