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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,949,8,2,0.85,8152770288,8519203,65.30,945,977,937,1223,659,941,956.99,0.25,0,-47475,1043,992,946,895,849,969,872,2297,282,1000,0,1,1,229681824,2180,-1.73,1.84,12,3.71,-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,,571279,N,N,747,N,00,N
20250212,150120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,945,4,2,0.43,7843297926,8192538,62.80,945,977,937,1223,659,941,957.37,0.25,0,-76057,1043,992,946,895,849,969,872,2297,282,1000,0,1,1,229681824,2170,-1.72,1.83,12,3.57,-550.00,517.00,2865,20240315,-67.02,440,20240909,114.77,1133,-16.59,20250113,881,7.26,20250205,2865,-67.02,20240315,440,114.77,20240909,0.00,N,001470,1000,2296 억,,571279,N,N,17,N,00,N
20250212,140120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,951,10,2,1.06,7130050748,7439435,57.02,945,977,937,1223,659,941,958.41,0.25,0,-75973,1043,992,946,895,849,969,872,2297,282,1000,0,1,1,229681824,2184,-1.73,1.84,12,3.24,-550.00,517.00,2865,20240315,-66.81,440,20240909,116.14,1133,-16.06,20250113,881,7.95,20250205,2865,-66.81,20240315,440,116.14,20240909,0.00,N,001470,1000,2296 억,,571279,N,N,17,N,00,N
20250212,130120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,954,13,2,1.38,6316728479,6586591,50.49,945,977,937,1223,659,941,959.03,0.25,0,-61833,1043,992,946,895,849,969,872,2297,282,1000,0,1,1,229681824,2191,-1.73,1.85,12,2.87,-550.00,517.00,2865,20240315,-66.70,440,20240909,116.82,1133,-15.80,20250113,881,8.29,20250205,2865,-66.70,20240315,440,116.82,20240909,0.00,N,001470,1000,2296 억,,571279,N,N,17,N,00,N
20250212,120120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,952,11,2,1.17,5555362505,5786478,44.35,945,977,937,1223,659,941,960.06,0.25,0,-71394,1043,992,946,895,849,969,872,2297,282,1000,0,1,1,229681824,2187,-1.73,1.84,12,2.52,-550.00,517.00,2865,20240315,-66.77,440,20240909,116.36,1133,-15.98,20250113,881,8.06,20250205,2865,-66.77,20240315,440,116.36,20240909,0.00,N,001470,1000,2296 억,,571279,N,N,17,N,00,N
20250212,110120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,953,12,2,1.28,4790717928,4987156,38.23,945,977,937,1223,659,941,960.61,0.25,0,-61957,1043,992,946,895,849,969,872,2297,282,1000,0,1,1,229681824,2189,-1.73,1.84,12,2.17,-550.00,517.00,2865,20240315,-66.74,440,20240909,116.59,1133,-15.89,20250113,881,8.17,20250205,2865,-66.74,20240315,440,116.59,20240909,0.00,N,001470,1000,2296 억,,571279,N,N,17,N,00,N
20250212,100120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,972,31,2,3.29,3844501247,4001925,30.67,945,977,937,1223,659,941,960.66,0.25,0,-79327,1043,992,946,895,849,969,872,2297,282,1000,0,1,1,229681824,2233,-1.77,1.88,12,1.74,-550.00,517.00,2865,20240315,-66.07,440,20240909,120.91,1133,-14.21,20250113,881,10.33,20250205,2865,-66.07,20240315,440,120.91,20240909,0.00,N,001470,1000,2296 억,,571279,N,N,17,N,00,N
20250212,090120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,943,2,2,0.21,193716625,205866,1.58,945,947,937,1223,659,941,940.98,0.25,0,-35029,1043,992,946,895,849,969,872,2297,282,1000,0,1,1,229681824,2166,-1.71,1.82,12,0.09,-550.00,517.00,2865,20240315,-67.09,440,20240909,114.32,1133,-16.77,20250113,881,7.04,20250205,2865,-67.09,20240315,440,114.32,20240909,0.00,N,001470,1000,2296 억,,571279,N,N,17,N,00,N
20250211,160120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,941,-65,5,-6.46,12185872042,12761062,151.50,959,997,900,1307,705,1006,954.93,0.28,0,-73630,1043,1024,1011,992,979,1018,986,2297,301,1000,0,1,1,229681824,2161,-1.71,1.82,12,5.56,-550.00,517.00,2865,20240315,-67.16,440,20240909,113.86,1133,-16.95,20250113,881,6.81,20250205,2865,-67.16,20240315,440,113.86,20240909,0.00,N,001470,1000,2296 억,,639807,N,N,17,N,00,N
20250211,150120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,925,-81,5,-8.05,11402692897,11920416,141.52,959,997,900,1307,705,1006,956.56,0.28,0,-51842,1043,1024,1011,992,979,1018,986,2297,301,1000,0,1,1,229681824,2125,-1.68,1.79,12,5.19,-550.00,517.00,2865,20240315,-67.71,440,20240909,110.23,1133,-18.36,20250113,881,4.99,20250205,2865,-67.71,20240315,440,110.23,20240909,0.00,N,001470,1000,2296 억,,639807,N,N,1,N,00,N
20250211,140120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,951,-55,5,-5.47,9728025145,10140237,120.39,959,997,900,1307,705,1006,959.34,0.28,0,-6893,1043,1024,1011,992,979,1018,986,2297,301,1000,0,1,1,229681824,2184,-1.73,1.84,12,4.41,-550.00,517.00,2865,20240315,-66.81,440,20240909,116.14,1133,-16.06,20250113,881,7.95,20250205,2865,-66.81,20240315,440,116.14,20240909,0.00,N,001470,1000,2296 억,,639807,N,N,1,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 20250212 160120 51 100.00 KOSPI 건설 N N N N N 949 8 2 0.85 8152770288 8519203 65.30 945 977 937 1223 659 941 956.99 0.25 0 -47475 1043 992 946 895 849 969 872 2297 282 1000 0 1 1 229681824 2180 -1.73 1.84 12 3.71 -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 571279 N N 747 N 00 N
3 20250212 150120 51 100.00 KOSPI 건설 N N N N N 945 4 2 0.43 7843297926 8192538 62.80 945 977 937 1223 659 941 957.37 0.25 0 -76057 1043 992 946 895 849 969 872 2297 282 1000 0 1 1 229681824 2170 -1.72 1.83 12 3.57 -550.00 517.00 2865 20240315 -67.02 440 20240909 114.77 1133 -16.59 20250113 881 7.26 20250205 2865 -67.02 20240315 440 114.77 20240909 0.00 N 001470 1000 2296 억 571279 N N 17 N 00 N
4 20250212 140120 51 100.00 KOSPI 건설 N N N N N 951 10 2 1.06 7130050748 7439435 57.02 945 977 937 1223 659 941 958.41 0.25 0 -75973 1043 992 946 895 849 969 872 2297 282 1000 0 1 1 229681824 2184 -1.73 1.84 12 3.24 -550.00 517.00 2865 20240315 -66.81 440 20240909 116.14 1133 -16.06 20250113 881 7.95 20250205 2865 -66.81 20240315 440 116.14 20240909 0.00 N 001470 1000 2296 억 571279 N N 17 N 00 N
5 20250212 130120 51 100.00 KOSPI 건설 N N N N N 954 13 2 1.38 6316728479 6586591 50.49 945 977 937 1223 659 941 959.03 0.25 0 -61833 1043 992 946 895 849 969 872 2297 282 1000 0 1 1 229681824 2191 -1.73 1.85 12 2.87 -550.00 517.00 2865 20240315 -66.70 440 20240909 116.82 1133 -15.80 20250113 881 8.29 20250205 2865 -66.70 20240315 440 116.82 20240909 0.00 N 001470 1000 2296 억 571279 N N 17 N 00 N
6 20250212 120120 51 100.00 KOSPI 건설 N N N N N 952 11 2 1.17 5555362505 5786478 44.35 945 977 937 1223 659 941 960.06 0.25 0 -71394 1043 992 946 895 849 969 872 2297 282 1000 0 1 1 229681824 2187 -1.73 1.84 12 2.52 -550.00 517.00 2865 20240315 -66.77 440 20240909 116.36 1133 -15.98 20250113 881 8.06 20250205 2865 -66.77 20240315 440 116.36 20240909 0.00 N 001470 1000 2296 억 571279 N N 17 N 00 N
7 20250212 110120 51 100.00 KOSPI 건설 N N N N N 953 12 2 1.28 4790717928 4987156 38.23 945 977 937 1223 659 941 960.61 0.25 0 -61957 1043 992 946 895 849 969 872 2297 282 1000 0 1 1 229681824 2189 -1.73 1.84 12 2.17 -550.00 517.00 2865 20240315 -66.74 440 20240909 116.59 1133 -15.89 20250113 881 8.17 20250205 2865 -66.74 20240315 440 116.59 20240909 0.00 N 001470 1000 2296 억 571279 N N 17 N 00 N
8 20250212 100120 51 100.00 KOSPI 건설 N N N N N 972 31 2 3.29 3844501247 4001925 30.67 945 977 937 1223 659 941 960.66 0.25 0 -79327 1043 992 946 895 849 969 872 2297 282 1000 0 1 1 229681824 2233 -1.77 1.88 12 1.74 -550.00 517.00 2865 20240315 -66.07 440 20240909 120.91 1133 -14.21 20250113 881 10.33 20250205 2865 -66.07 20240315 440 120.91 20240909 0.00 N 001470 1000 2296 억 571279 N N 17 N 00 N
9 20250212 090120 51 100.00 KOSPI 건설 N N N N N 943 2 2 0.21 193716625 205866 1.58 945 947 937 1223 659 941 940.98 0.25 0 -35029 1043 992 946 895 849 969 872 2297 282 1000 0 1 1 229681824 2166 -1.71 1.82 12 0.09 -550.00 517.00 2865 20240315 -67.09 440 20240909 114.32 1133 -16.77 20250113 881 7.04 20250205 2865 -67.09 20240315 440 114.32 20240909 0.00 N 001470 1000 2296 억 571279 N N 17 N 00 N
10 20250211 160120 51 100.00 KOSPI 건설 N N N N N 941 -65 5 -6.46 12185872042 12761062 151.50 959 997 900 1307 705 1006 954.93 0.28 0 -73630 1043 1024 1011 992 979 1018 986 2297 301 1000 0 1 1 229681824 2161 -1.71 1.82 12 5.56 -550.00 517.00 2865 20240315 -67.16 440 20240909 113.86 1133 -16.95 20250113 881 6.81 20250205 2865 -67.16 20240315 440 113.86 20240909 0.00 N 001470 1000 2296 억 639807 N N 17 N 00 N
11 20250211 150120 51 100.00 KOSPI 건설 N N N N N 925 -81 5 -8.05 11402692897 11920416 141.52 959 997 900 1307 705 1006 956.56 0.28 0 -51842 1043 1024 1011 992 979 1018 986 2297 301 1000 0 1 1 229681824 2125 -1.68 1.79 12 5.19 -550.00 517.00 2865 20240315 -67.71 440 20240909 110.23 1133 -18.36 20250113 881 4.99 20250205 2865 -67.71 20240315 440 110.23 20240909 0.00 N 001470 1000 2296 억 639807 N N 1 N 00 N
12 20250211 140120 51 100.00 KOSPI 건설 N N N N N 951 -55 5 -5.47 9728025145 10140237 120.39 959 997 900 1307 705 1006 959.34 0.28 0 -6893 1043 1024 1011 992 979 1018 986 2297 301 1000 0 1 1 229681824 2184 -1.73 1.84 12 4.41 -550.00 517.00 2865 20240315 -66.81 440 20240909 116.14 1133 -16.06 20250113 881 7.95 20250205 2865 -66.81 20240315 440 116.14 20240909 0.00 N 001470 1000 2296 억 639807 N N 1 N 00 N