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
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
20250212,160139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9030,-140,5,-1.53,294310220,32662,127.08,9170,9170,8940,11920,6420,9170,9010.72,0.25,0,-5377,9283,9226,9133,9076,8983,9255,9105,947,2750,5000,5860,10,1,18932713,1710,645.00,0.32,12,0.17,14.00,28473.00,16110,20240621,-43.95,7920,20241209,14.02,9460,-4.55,20250120,8670,4.15,20250102,16110,-43.95,20240621,7920,14.02,20241209,0.32,N,003070,5000,946 억,,47680,N,N,4,N,00,N
20250212,150139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8970,-200,5,-2.18,270279420,29987,116.67,9170,9170,8940,11920,6420,9170,9013.22,0.25,0,-5154,9283,9226,9133,9076,8983,9255,9105,947,2750,5000,5860,10,1,18932713,1698,640.71,0.32,12,0.16,14.00,28473.00,16110,20240621,-44.32,7920,20241209,13.26,9460,-5.18,20250120,8670,3.46,20250102,16110,-44.32,20240621,7920,13.26,20241209,0.32,N,003070,5000,946 억,,47680,N,N,0,N,00,N
20250212,140139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9010,-160,5,-1.74,251208870,27861,108.40,9170,9170,8940,11920,6420,9170,9016.51,0.25,0,-4712,9283,9226,9133,9076,8983,9255,9105,947,2750,5000,5860,10,1,18932713,1706,643.57,0.32,12,0.15,14.00,28473.00,16110,20240621,-44.07,7920,20241209,13.76,9460,-4.76,20250120,8670,3.92,20250102,16110,-44.07,20240621,7920,13.76,20241209,0.32,N,003070,5000,946 억,,47680,N,N,0,N,00,N
20250212,130140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8980,-190,5,-2.07,195966240,21698,84.42,9170,9170,8960,11920,6420,9170,9031.53,0.25,0,-2981,9283,9226,9133,9076,8983,9255,9105,947,2750,5000,5860,10,1,18932713,1700,641.43,0.32,12,0.11,14.00,28473.00,16110,20240621,-44.26,7920,20241209,13.38,9460,-5.07,20250120,8670,3.58,20250102,16110,-44.26,20240621,7920,13.38,20241209,0.32,N,003070,5000,946 억,,47680,N,N,0,N,00,N
20250212,120139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9000,-170,5,-1.85,180555490,19983,77.75,9170,9170,8960,11920,6420,9170,9035.45,0.25,0,-2597,9283,9226,9133,9076,8983,9255,9105,947,2750,5000,5860,10,1,18932713,1704,642.86,0.32,12,0.11,14.00,28473.00,16110,20240621,-44.13,7920,20241209,13.64,9460,-4.86,20250120,8670,3.81,20250102,16110,-44.13,20240621,7920,13.64,20241209,0.32,N,003070,5000,946 억,,47680,N,N,0,N,00,N
20250212,110139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9050,-120,5,-1.31,92198970,10167,39.56,9170,9170,9030,11920,6420,9170,9068.45,0.25,0,-2230,9283,9226,9133,9076,8983,9255,9105,947,2750,5000,5860,10,1,18932713,1713,646.43,0.32,12,0.05,14.00,28473.00,16110,20240621,-43.82,7920,20241209,14.27,9460,-4.33,20250120,8670,4.38,20250102,16110,-43.82,20240621,7920,14.27,20241209,0.32,N,003070,5000,946 억,,47680,N,N,0,N,00,N
20250212,100140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9080,-90,5,-0.98,28846940,3175,12.35,9170,9170,9060,11920,6420,9170,9085.65,0.25,0,-815,9283,9226,9133,9076,8983,9255,9105,947,2750,5000,5860,10,1,18932713,1719,648.57,0.32,12,0.02,14.00,28473.00,16110,20240621,-43.64,7920,20241209,14.65,9460,-4.02,20250120,8670,4.73,20250102,16110,-43.64,20240621,7920,14.65,20241209,0.32,N,003070,5000,946 억,,47680,N,N,0,N,00,N
20250212,090140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9170,0,3,0.00,146720,16,0.06,9170,9170,9170,11920,6420,9170,9170.00,0.25,0,0,9283,9226,9133,9076,8983,9255,9105,947,2750,5000,5860,10,1,18932713,1736,655.00,0.32,12,0.00,14.00,28473.00,16110,20240621,-43.08,7920,20241209,15.78,9460,-3.07,20250120,8670,5.77,20250102,16110,-43.08,20240621,7920,15.78,20241209,0.32,N,003070,5000,946 억,,47680,N,N,0,N,00,N
20250211,160139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9170,130,2,1.44,234801500,25680,69.01,9040,9190,9040,11750,6330,9040,9143.36,0.23,0,10268,9386,9212,9106,8932,8826,9160,8880,947,2710,5000,5780,10,1,18932713,1736,655.00,0.32,12,0.14,14.00,28473.00,16110,20240621,-43.08,7920,20241209,15.78,9460,-3.07,20250120,8670,5.77,20250102,16110,-43.08,20240621,7920,15.78,20241209,0.31,N,003070,5000,946 억,,44142,N,N,0,N,00,N
20250211,150139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9170,130,2,1.44,225141740,24627,66.18,9040,9190,9040,11750,6330,9040,9142.07,0.23,0,9992,9386,9212,9106,8932,8826,9160,8880,947,2710,5000,5780,10,1,18932713,1736,655.00,0.32,12,0.13,14.00,28473.00,16110,20240621,-43.08,7920,20241209,15.78,9460,-3.07,20250120,8670,5.77,20250102,16110,-43.08,20240621,7920,15.78,20241209,0.31,N,003070,5000,946 억,,44142,N,N,0,N,00,N
20250211,140140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9170,130,2,1.44,190290220,20826,55.96,9040,9190,9040,11750,6330,9040,9137.15,0.23,0,7043,9386,9212,9106,8932,8826,9160,8880,947,2710,5000,5780,10,1,18932713,1736,655.00,0.32,12,0.11,14.00,28473.00,16110,20240621,-43.08,7920,20241209,15.78,9460,-3.07,20250120,8670,5.77,20250102,16110,-43.08,20240621,7920,15.78,20241209,0.31,N,003070,5000,946 억,,44142,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 20250212 160139 57 100.00 KOSPI 건설 N N N N N 9030 -140 5 -1.53 294310220 32662 127.08 9170 9170 8940 11920 6420 9170 9010.72 0.25 0 -5377 9283 9226 9133 9076 8983 9255 9105 947 2750 5000 5860 10 1 18932713 1710 645.00 0.32 12 0.17 14.00 28473.00 16110 20240621 -43.95 7920 20241209 14.02 9460 -4.55 20250120 8670 4.15 20250102 16110 -43.95 20240621 7920 14.02 20241209 0.32 N 003070 5000 946 억 47680 N N 4 N 00 N
3 20250212 150139 57 100.00 KOSPI 건설 N N N N N 8970 -200 5 -2.18 270279420 29987 116.67 9170 9170 8940 11920 6420 9170 9013.22 0.25 0 -5154 9283 9226 9133 9076 8983 9255 9105 947 2750 5000 5860 10 1 18932713 1698 640.71 0.32 12 0.16 14.00 28473.00 16110 20240621 -44.32 7920 20241209 13.26 9460 -5.18 20250120 8670 3.46 20250102 16110 -44.32 20240621 7920 13.26 20241209 0.32 N 003070 5000 946 억 47680 N N 0 N 00 N
4 20250212 140139 57 100.00 KOSPI 건설 N N N N N 9010 -160 5 -1.74 251208870 27861 108.40 9170 9170 8940 11920 6420 9170 9016.51 0.25 0 -4712 9283 9226 9133 9076 8983 9255 9105 947 2750 5000 5860 10 1 18932713 1706 643.57 0.32 12 0.15 14.00 28473.00 16110 20240621 -44.07 7920 20241209 13.76 9460 -4.76 20250120 8670 3.92 20250102 16110 -44.07 20240621 7920 13.76 20241209 0.32 N 003070 5000 946 억 47680 N N 0 N 00 N
5 20250212 130140 57 100.00 KOSPI 건설 N N N N N 8980 -190 5 -2.07 195966240 21698 84.42 9170 9170 8960 11920 6420 9170 9031.53 0.25 0 -2981 9283 9226 9133 9076 8983 9255 9105 947 2750 5000 5860 10 1 18932713 1700 641.43 0.32 12 0.11 14.00 28473.00 16110 20240621 -44.26 7920 20241209 13.38 9460 -5.07 20250120 8670 3.58 20250102 16110 -44.26 20240621 7920 13.38 20241209 0.32 N 003070 5000 946 억 47680 N N 0 N 00 N
6 20250212 120139 57 100.00 KOSPI 건설 N N N N N 9000 -170 5 -1.85 180555490 19983 77.75 9170 9170 8960 11920 6420 9170 9035.45 0.25 0 -2597 9283 9226 9133 9076 8983 9255 9105 947 2750 5000 5860 10 1 18932713 1704 642.86 0.32 12 0.11 14.00 28473.00 16110 20240621 -44.13 7920 20241209 13.64 9460 -4.86 20250120 8670 3.81 20250102 16110 -44.13 20240621 7920 13.64 20241209 0.32 N 003070 5000 946 억 47680 N N 0 N 00 N
7 20250212 110139 57 100.00 KOSPI 건설 N N N N N 9050 -120 5 -1.31 92198970 10167 39.56 9170 9170 9030 11920 6420 9170 9068.45 0.25 0 -2230 9283 9226 9133 9076 8983 9255 9105 947 2750 5000 5860 10 1 18932713 1713 646.43 0.32 12 0.05 14.00 28473.00 16110 20240621 -43.82 7920 20241209 14.27 9460 -4.33 20250120 8670 4.38 20250102 16110 -43.82 20240621 7920 14.27 20241209 0.32 N 003070 5000 946 억 47680 N N 0 N 00 N
8 20250212 100140 57 100.00 KOSPI 건설 N N N N N 9080 -90 5 -0.98 28846940 3175 12.35 9170 9170 9060 11920 6420 9170 9085.65 0.25 0 -815 9283 9226 9133 9076 8983 9255 9105 947 2750 5000 5860 10 1 18932713 1719 648.57 0.32 12 0.02 14.00 28473.00 16110 20240621 -43.64 7920 20241209 14.65 9460 -4.02 20250120 8670 4.73 20250102 16110 -43.64 20240621 7920 14.65 20241209 0.32 N 003070 5000 946 억 47680 N N 0 N 00 N
9 20250212 090140 57 100.00 KOSPI 건설 N N N N N 9170 0 3 0.00 146720 16 0.06 9170 9170 9170 11920 6420 9170 9170.00 0.25 0 0 9283 9226 9133 9076 8983 9255 9105 947 2750 5000 5860 10 1 18932713 1736 655.00 0.32 12 0.00 14.00 28473.00 16110 20240621 -43.08 7920 20241209 15.78 9460 -3.07 20250120 8670 5.77 20250102 16110 -43.08 20240621 7920 15.78 20241209 0.32 N 003070 5000 946 억 47680 N N 0 N 00 N
10 20250211 160139 57 100.00 KOSPI 건설 N N N N N 9170 130 2 1.44 234801500 25680 69.01 9040 9190 9040 11750 6330 9040 9143.36 0.23 0 10268 9386 9212 9106 8932 8826 9160 8880 947 2710 5000 5780 10 1 18932713 1736 655.00 0.32 12 0.14 14.00 28473.00 16110 20240621 -43.08 7920 20241209 15.78 9460 -3.07 20250120 8670 5.77 20250102 16110 -43.08 20240621 7920 15.78 20241209 0.31 N 003070 5000 946 억 44142 N N 0 N 00 N
11 20250211 150139 57 100.00 KOSPI 건설 N N N N N 9170 130 2 1.44 225141740 24627 66.18 9040 9190 9040 11750 6330 9040 9142.07 0.23 0 9992 9386 9212 9106 8932 8826 9160 8880 947 2710 5000 5780 10 1 18932713 1736 655.00 0.32 12 0.13 14.00 28473.00 16110 20240621 -43.08 7920 20241209 15.78 9460 -3.07 20250120 8670 5.77 20250102 16110 -43.08 20240621 7920 15.78 20241209 0.31 N 003070 5000 946 억 44142 N N 0 N 00 N
12 20250211 140140 57 100.00 KOSPI 건설 N N N N N 9170 130 2 1.44 190290220 20826 55.96 9040 9190 9040 11750 6330 9040 9137.15 0.23 0 7043 9386 9212 9106 8932 8826 9160 8880 947 2710 5000 5780 10 1 18932713 1736 655.00 0.32 12 0.11 14.00 28473.00 16110 20240621 -43.08 7920 20241209 15.78 9460 -3.07 20250120 8670 5.77 20250102 16110 -43.08 20240621 7920 15.78 20241209 0.31 N 003070 5000 946 억 44142 N N 0 N 00 N