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
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
20250219,160141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9330,-230,5,-2.41,557861440,59473,81.85,9610,9620,9280,12420,6700,9560,9380.10,0.69,0,-10258,9700,9630,9490,9420,9280,9665,9455,947,2860,5000,6110,10,1,18932713,1766,666.43,0.33,12,0.31,14.00,28473.00,16110,20240621,-42.09,7920,20241209,17.80,9630,-3.12,20250214,8670,7.61,20250102,16110,-42.09,20240621,7920,17.80,20241209,0.28,N,003070,5000,946 억,,130367,N,N,0,N,00,N
20250219,150142,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9370,-190,5,-1.99,534812240,57004,78.45,9610,9620,9280,12420,6700,9560,9382.01,0.69,0,-8372,9700,9630,9490,9420,9280,9665,9455,947,2860,5000,6110,10,1,18932713,1774,669.29,0.33,12,0.30,14.00,28473.00,16110,20240621,-41.84,7920,20241209,18.31,9630,-2.70,20250214,8670,8.07,20250102,16110,-41.84,20240621,7920,18.31,20241209,0.28,N,003070,5000,946 억,,130367,N,N,0,N,00,N
20250219,140141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9350,-210,5,-2.20,487317630,51908,71.44,9610,9620,9280,12420,6700,9560,9388.10,0.69,0,-9021,9700,9630,9490,9420,9280,9665,9455,947,2860,5000,6110,10,1,18932713,1770,667.86,0.33,12,0.27,14.00,28473.00,16110,20240621,-41.96,7920,20241209,18.06,9630,-2.91,20250214,8670,7.84,20250102,16110,-41.96,20240621,7920,18.06,20241209,0.28,N,003070,5000,946 억,,130367,N,N,0,N,00,N
20250219,130141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9370,-190,5,-1.99,446319780,47526,65.41,9610,9620,9280,12420,6700,9560,9391.07,0.69,0,-9471,9700,9630,9490,9420,9280,9665,9455,947,2860,5000,6110,10,1,18932713,1774,669.29,0.33,12,0.25,14.00,28473.00,16110,20240621,-41.84,7920,20241209,18.31,9630,-2.70,20250214,8670,8.07,20250102,16110,-41.84,20240621,7920,18.31,20241209,0.28,N,003070,5000,946 억,,130367,N,N,0,N,00,N
20250219,120141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9310,-250,5,-2.62,338750660,36050,49.61,9610,9620,9280,12420,6700,9560,9396.69,0.69,0,-11284,9700,9630,9490,9420,9280,9665,9455,947,2860,5000,6110,10,1,18932713,1763,665.00,0.33,12,0.19,14.00,28473.00,16110,20240621,-42.21,7920,20241209,17.55,9630,-3.32,20250214,8670,7.38,20250102,16110,-42.21,20240621,7920,17.55,20241209,0.28,N,003070,5000,946 억,,130367,N,N,0,N,00,N
20250219,110141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9390,-170,5,-1.78,288755620,30689,42.24,9610,9620,9280,12420,6700,9560,9409.09,0.69,0,-9725,9700,9630,9490,9420,9280,9665,9455,947,2860,5000,6110,10,1,18932713,1778,670.71,0.33,12,0.16,14.00,28473.00,16110,20240621,-41.71,7920,20241209,18.56,9630,-2.49,20250214,8670,8.30,20250102,16110,-41.71,20240621,7920,18.56,20241209,0.28,N,003070,5000,946 억,,130367,N,N,0,N,00,N
20250219,100141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9370,-190,5,-1.99,170892410,18073,24.87,9610,9620,9300,12420,6700,9560,9455.67,0.69,0,-5039,9700,9630,9490,9420,9280,9665,9455,947,2860,5000,6110,10,1,18932713,1774,669.29,0.33,12,0.10,14.00,28473.00,16110,20240621,-41.84,7920,20241209,18.31,9630,-2.70,20250214,8670,8.07,20250102,16110,-41.84,20240621,7920,18.31,20241209,0.28,N,003070,5000,946 억,,130367,N,N,0,N,00,N
20250219,090141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9510,-50,5,-0.52,17131400,1792,2.47,9610,9620,9510,12420,6700,9560,9559.93,0.69,0,-706,9700,9630,9490,9420,9280,9665,9455,947,2860,5000,6110,10,1,18932713,1801,679.29,0.33,12,0.01,14.00,28473.00,16110,20240621,-40.97,7920,20241209,20.08,9630,-1.25,20250214,8670,9.69,20250102,16110,-40.97,20240621,7920,20.08,20241209,0.28,N,003070,5000,946 억,,130367,N,N,0,N,00,N
20250218,160141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9560,190,2,2.03,677185200,71660,129.47,9380,9560,9350,12180,6560,9370,9449.77,0.57,0,17893,9603,9486,9393,9276,9183,9545,9335,947,2810,5000,5990,10,1,18932713,1810,682.86,0.34,12,0.38,14.00,28473.00,16110,20240621,-40.66,7920,20241209,20.71,9630,-0.73,20250214,8670,10.27,20250102,16110,-40.66,20240621,7920,20.71,20241209,0.33,N,003070,5000,946 억,,107961,N,N,0,N,00,N
20250218,150141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9530,160,2,1.71,628143200,66510,120.17,9380,9550,9350,12180,6560,9370,9444.34,0.57,0,17602,9603,9486,9393,9276,9183,9545,9335,947,2810,5000,5990,10,1,18932713,1804,680.71,0.33,12,0.35,14.00,28473.00,16110,20240621,-40.84,7920,20241209,20.33,9630,-1.04,20250214,8670,9.92,20250102,16110,-40.84,20240621,7920,20.33,20241209,0.33,N,003070,5000,946 억,,107961,N,N,0,N,00,N
20250218,140141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9520,150,2,1.60,543703590,57618,104.10,9380,9550,9350,12180,6560,9370,9436.35,0.57,0,16597,9603,9486,9393,9276,9183,9545,9335,947,2810,5000,5990,10,1,18932713,1802,680.00,0.33,12,0.30,14.00,28473.00,16110,20240621,-40.91,7920,20241209,20.20,9630,-1.14,20250214,8670,9.80,20250102,16110,-40.91,20240621,7920,20.20,20241209,0.33,N,003070,5000,946 억,,107961,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 20250219 160141 57 100.00 KOSPI 건설 N N N N N 9330 -230 5 -2.41 557861440 59473 81.85 9610 9620 9280 12420 6700 9560 9380.10 0.69 0 -10258 9700 9630 9490 9420 9280 9665 9455 947 2860 5000 6110 10 1 18932713 1766 666.43 0.33 12 0.31 14.00 28473.00 16110 20240621 -42.09 7920 20241209 17.80 9630 -3.12 20250214 8670 7.61 20250102 16110 -42.09 20240621 7920 17.80 20241209 0.28 N 003070 5000 946 억 130367 N N 0 N 00 N
3 20250219 150142 57 100.00 KOSPI 건설 N N N N N 9370 -190 5 -1.99 534812240 57004 78.45 9610 9620 9280 12420 6700 9560 9382.01 0.69 0 -8372 9700 9630 9490 9420 9280 9665 9455 947 2860 5000 6110 10 1 18932713 1774 669.29 0.33 12 0.30 14.00 28473.00 16110 20240621 -41.84 7920 20241209 18.31 9630 -2.70 20250214 8670 8.07 20250102 16110 -41.84 20240621 7920 18.31 20241209 0.28 N 003070 5000 946 억 130367 N N 0 N 00 N
4 20250219 140141 57 100.00 KOSPI 건설 N N N N N 9350 -210 5 -2.20 487317630 51908 71.44 9610 9620 9280 12420 6700 9560 9388.10 0.69 0 -9021 9700 9630 9490 9420 9280 9665 9455 947 2860 5000 6110 10 1 18932713 1770 667.86 0.33 12 0.27 14.00 28473.00 16110 20240621 -41.96 7920 20241209 18.06 9630 -2.91 20250214 8670 7.84 20250102 16110 -41.96 20240621 7920 18.06 20241209 0.28 N 003070 5000 946 억 130367 N N 0 N 00 N
5 20250219 130141 57 100.00 KOSPI 건설 N N N N N 9370 -190 5 -1.99 446319780 47526 65.41 9610 9620 9280 12420 6700 9560 9391.07 0.69 0 -9471 9700 9630 9490 9420 9280 9665 9455 947 2860 5000 6110 10 1 18932713 1774 669.29 0.33 12 0.25 14.00 28473.00 16110 20240621 -41.84 7920 20241209 18.31 9630 -2.70 20250214 8670 8.07 20250102 16110 -41.84 20240621 7920 18.31 20241209 0.28 N 003070 5000 946 억 130367 N N 0 N 00 N
6 20250219 120141 57 100.00 KOSPI 건설 N N N N N 9310 -250 5 -2.62 338750660 36050 49.61 9610 9620 9280 12420 6700 9560 9396.69 0.69 0 -11284 9700 9630 9490 9420 9280 9665 9455 947 2860 5000 6110 10 1 18932713 1763 665.00 0.33 12 0.19 14.00 28473.00 16110 20240621 -42.21 7920 20241209 17.55 9630 -3.32 20250214 8670 7.38 20250102 16110 -42.21 20240621 7920 17.55 20241209 0.28 N 003070 5000 946 억 130367 N N 0 N 00 N
7 20250219 110141 57 100.00 KOSPI 건설 N N N N N 9390 -170 5 -1.78 288755620 30689 42.24 9610 9620 9280 12420 6700 9560 9409.09 0.69 0 -9725 9700 9630 9490 9420 9280 9665 9455 947 2860 5000 6110 10 1 18932713 1778 670.71 0.33 12 0.16 14.00 28473.00 16110 20240621 -41.71 7920 20241209 18.56 9630 -2.49 20250214 8670 8.30 20250102 16110 -41.71 20240621 7920 18.56 20241209 0.28 N 003070 5000 946 억 130367 N N 0 N 00 N
8 20250219 100141 57 100.00 KOSPI 건설 N N N N N 9370 -190 5 -1.99 170892410 18073 24.87 9610 9620 9300 12420 6700 9560 9455.67 0.69 0 -5039 9700 9630 9490 9420 9280 9665 9455 947 2860 5000 6110 10 1 18932713 1774 669.29 0.33 12 0.10 14.00 28473.00 16110 20240621 -41.84 7920 20241209 18.31 9630 -2.70 20250214 8670 8.07 20250102 16110 -41.84 20240621 7920 18.31 20241209 0.28 N 003070 5000 946 억 130367 N N 0 N 00 N
9 20250219 090141 57 100.00 KOSPI 건설 N N N N N 9510 -50 5 -0.52 17131400 1792 2.47 9610 9620 9510 12420 6700 9560 9559.93 0.69 0 -706 9700 9630 9490 9420 9280 9665 9455 947 2860 5000 6110 10 1 18932713 1801 679.29 0.33 12 0.01 14.00 28473.00 16110 20240621 -40.97 7920 20241209 20.08 9630 -1.25 20250214 8670 9.69 20250102 16110 -40.97 20240621 7920 20.08 20241209 0.28 N 003070 5000 946 억 130367 N N 0 N 00 N
10 20250218 160141 57 100.00 KOSPI 건설 N N N N N 9560 190 2 2.03 677185200 71660 129.47 9380 9560 9350 12180 6560 9370 9449.77 0.57 0 17893 9603 9486 9393 9276 9183 9545 9335 947 2810 5000 5990 10 1 18932713 1810 682.86 0.34 12 0.38 14.00 28473.00 16110 20240621 -40.66 7920 20241209 20.71 9630 -0.73 20250214 8670 10.27 20250102 16110 -40.66 20240621 7920 20.71 20241209 0.33 N 003070 5000 946 억 107961 N N 0 N 00 N
11 20250218 150141 57 100.00 KOSPI 건설 N N N N N 9530 160 2 1.71 628143200 66510 120.17 9380 9550 9350 12180 6560 9370 9444.34 0.57 0 17602 9603 9486 9393 9276 9183 9545 9335 947 2810 5000 5990 10 1 18932713 1804 680.71 0.33 12 0.35 14.00 28473.00 16110 20240621 -40.84 7920 20241209 20.33 9630 -1.04 20250214 8670 9.92 20250102 16110 -40.84 20240621 7920 20.33 20241209 0.33 N 003070 5000 946 억 107961 N N 0 N 00 N
12 20250218 140141 57 100.00 KOSPI 건설 N N N N N 9520 150 2 1.60 543703590 57618 104.10 9380 9550 9350 12180 6560 9370 9436.35 0.57 0 16597 9603 9486 9393 9276 9183 9545 9335 947 2810 5000 5990 10 1 18932713 1802 680.00 0.33 12 0.30 14.00 28473.00 16110 20240621 -40.91 7920 20241209 20.20 9630 -1.14 20250214 8670 9.80 20250102 16110 -40.91 20240621 7920 20.20 20241209 0.33 N 003070 5000 946 억 107961 N N 0 N 00 N