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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001470/price/prices-20250301.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
20250306,160120,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.19,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,425177,N,N,0,N,00,N
20250306,150119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.19,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,425177,N,N,0,N,00,N
20250306,140120,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.19,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,425177,N,N,0,N,00,N
20250306,130119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.19,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,425177,N,N,0,N,00,N
20250306,120120,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.19,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,425177,N,N,0,N,00,N
20250306,110120,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.19,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,425177,N,N,0,N,00,N
20250306,100120,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.19,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,425177,N,N,0,N,00,N
20250306,090120,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.19,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,425177,N,N,0,N,00,N
20250305,160119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.19,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,435177,N,N,0,N,00,N
20250305,150120,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.19,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,435177,N,N,0,N,00,N
20250305,140119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.19,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,435177,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 20250306 160120 58 100.00 KOSPI 건설 N N N N N 918 0 3 0.00 0 0 0.00 0 0 0 1193 643 918 0.00 0.19 0 0 918 918 918 918 918 918 918 2297 275 1000 0 1 1 229681824 2108 -1.67 1.78 12 0.00 -550.00 517.00 2865 20240315 -67.96 440 20240909 108.64 1133 -18.98 20250113 881 4.20 20250205 2865 -67.96 20240315 440 108.64 20240909 0.00 N 001470 1000 2296 억 425177 N N 0 N 00 N
3 20250306 150119 58 100.00 KOSPI 건설 N N N N N 918 0 3 0.00 0 0 0.00 0 0 0 1193 643 918 0.00 0.19 0 0 918 918 918 918 918 918 918 2297 275 1000 0 1 1 229681824 2108 -1.67 1.78 12 0.00 -550.00 517.00 2865 20240315 -67.96 440 20240909 108.64 1133 -18.98 20250113 881 4.20 20250205 2865 -67.96 20240315 440 108.64 20240909 0.00 N 001470 1000 2296 억 425177 N N 0 N 00 N
4 20250306 140120 58 100.00 KOSPI 건설 N N N N N 918 0 3 0.00 0 0 0.00 0 0 0 1193 643 918 0.00 0.19 0 0 918 918 918 918 918 918 918 2297 275 1000 0 1 1 229681824 2108 -1.67 1.78 12 0.00 -550.00 517.00 2865 20240315 -67.96 440 20240909 108.64 1133 -18.98 20250113 881 4.20 20250205 2865 -67.96 20240315 440 108.64 20240909 0.00 N 001470 1000 2296 억 425177 N N 0 N 00 N
5 20250306 130119 58 100.00 KOSPI 건설 N N N N N 918 0 3 0.00 0 0 0.00 0 0 0 1193 643 918 0.00 0.19 0 0 918 918 918 918 918 918 918 2297 275 1000 0 1 1 229681824 2108 -1.67 1.78 12 0.00 -550.00 517.00 2865 20240315 -67.96 440 20240909 108.64 1133 -18.98 20250113 881 4.20 20250205 2865 -67.96 20240315 440 108.64 20240909 0.00 N 001470 1000 2296 억 425177 N N 0 N 00 N
6 20250306 120120 58 100.00 KOSPI 건설 N N N N N 918 0 3 0.00 0 0 0.00 0 0 0 1193 643 918 0.00 0.19 0 0 918 918 918 918 918 918 918 2297 275 1000 0 1 1 229681824 2108 -1.67 1.78 12 0.00 -550.00 517.00 2865 20240315 -67.96 440 20240909 108.64 1133 -18.98 20250113 881 4.20 20250205 2865 -67.96 20240315 440 108.64 20240909 0.00 N 001470 1000 2296 억 425177 N N 0 N 00 N
7 20250306 110120 58 100.00 KOSPI 건설 N N N N N 918 0 3 0.00 0 0 0.00 0 0 0 1193 643 918 0.00 0.19 0 0 918 918 918 918 918 918 918 2297 275 1000 0 1 1 229681824 2108 -1.67 1.78 12 0.00 -550.00 517.00 2865 20240315 -67.96 440 20240909 108.64 1133 -18.98 20250113 881 4.20 20250205 2865 -67.96 20240315 440 108.64 20240909 0.00 N 001470 1000 2296 억 425177 N N 0 N 00 N
8 20250306 100120 58 100.00 KOSPI 건설 N N N N N 918 0 3 0.00 0 0 0.00 0 0 0 1193 643 918 0.00 0.19 0 0 918 918 918 918 918 918 918 2297 275 1000 0 1 1 229681824 2108 -1.67 1.78 12 0.00 -550.00 517.00 2865 20240315 -67.96 440 20240909 108.64 1133 -18.98 20250113 881 4.20 20250205 2865 -67.96 20240315 440 108.64 20240909 0.00 N 001470 1000 2296 억 425177 N N 0 N 00 N
9 20250306 090120 58 100.00 KOSPI 건설 N N N N N 918 0 3 0.00 0 0 0.00 0 0 0 1193 643 918 0.00 0.19 0 0 918 918 918 918 918 918 918 2297 275 1000 0 1 1 229681824 2108 -1.67 1.78 12 0.00 -550.00 517.00 2865 20240315 -67.96 440 20240909 108.64 1133 -18.98 20250113 881 4.20 20250205 2865 -67.96 20240315 440 108.64 20240909 0.00 N 001470 1000 2296 억 425177 N N 0 N 00 N
10 20250305 160119 58 100.00 KOSPI 건설 N N N N N 918 0 3 0.00 0 0 0.00 0 0 0 1193 643 918 0.00 0.19 0 0 918 918 918 918 918 918 918 2297 275 1000 0 1 1 229681824 2108 -1.67 1.78 12 0.00 -550.00 517.00 2865 20240315 -67.96 440 20240909 108.64 1133 -18.98 20250113 881 4.20 20250205 2865 -67.96 20240315 440 108.64 20240909 0.00 N 001470 1000 2296 억 435177 N N 0 N 00 N
11 20250305 150120 58 100.00 KOSPI 건설 N N N N N 918 0 3 0.00 0 0 0.00 0 0 0 1193 643 918 0.00 0.19 0 0 918 918 918 918 918 918 918 2297 275 1000 0 1 1 229681824 2108 -1.67 1.78 12 0.00 -550.00 517.00 2865 20240315 -67.96 440 20240909 108.64 1133 -18.98 20250113 881 4.20 20250205 2865 -67.96 20240315 440 108.64 20240909 0.00 N 001470 1000 2296 억 435177 N N 0 N 00 N
12 20250305 140119 58 100.00 KOSPI 건설 N N N N N 918 0 3 0.00 0 0 0.00 0 0 0 1193 643 918 0.00 0.19 0 0 918 918 918 918 918 918 918 2297 275 1000 0 1 1 229681824 2108 -1.67 1.78 12 0.00 -550.00 517.00 2865 20240315 -67.96 440 20240909 108.64 1133 -18.98 20250113 881 4.20 20250205 2865 -67.96 20240315 440 108.64 20240909 0.00 N 001470 1000 2296 억 435177 N N 0 N 00 N