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
009410/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
20250212,160236,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2205,-30,5,-1.34,78489750,35354,71.91,2235,2265,2200,2905,1565,2235,2220.11,0.07,0,208,2298,2266,2208,2176,2118,2282,2192,1469,670,500,0,5,1,293855621,6480,-0.02,-0.07,12,0.01,-115519.00,-33918.00,6110,20241031,-63.91,2075,20250205,6.27,2520,-12.50,20250103,2075,6.27,20250205,6110,-63.91,20241031,2075,6.27,20250205,0.00,N,009410,500,1469 억,,203538,N,N,0,N,00,N
20250212,150236,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2205,-30,5,-1.34,64121120,28838,58.66,2235,2265,2205,2905,1565,2235,2223.49,0.07,0,212,2298,2266,2208,2176,2118,2282,2192,1469,670,500,0,5,1,293855621,6480,-0.02,-0.07,12,0.01,-115519.00,-33918.00,6110,20241031,-63.91,2075,20250205,6.27,2520,-12.50,20250103,2075,6.27,20250205,6110,-63.91,20241031,2075,6.27,20250205,0.00,N,009410,500,1469 억,,203538,N,N,0,N,00,N
20250212,140236,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2215,-20,5,-0.89,47467150,21302,43.33,2235,2265,2205,2905,1565,2235,2228.30,0.07,0,13,2298,2266,2208,2176,2118,2282,2192,1469,670,500,0,5,1,293855621,6509,-0.02,-0.07,12,0.01,-115519.00,-33918.00,6110,20241031,-63.75,2075,20250205,6.75,2520,-12.10,20250103,2075,6.75,20250205,6110,-63.75,20241031,2075,6.75,20250205,0.00,N,009410,500,1469 억,,203538,N,N,0,N,00,N
20250212,130237,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2225,-10,5,-0.45,36202355,16237,33.03,2235,2265,2205,2905,1565,2235,2229.62,0.07,0,-105,2298,2266,2208,2176,2118,2282,2192,1469,670,500,0,5,1,293855621,6538,-0.02,-0.07,12,0.01,-115519.00,-33918.00,6110,20241031,-63.58,2075,20250205,7.23,2520,-11.71,20250103,2075,7.23,20250205,6110,-63.58,20241031,2075,7.23,20250205,0.00,N,009410,500,1469 억,,203538,N,N,0,N,00,N
20250212,120236,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2220,-15,5,-0.67,34214885,15343,31.21,2235,2265,2205,2905,1565,2235,2230.00,0.07,0,-54,2298,2266,2208,2176,2118,2282,2192,1469,670,500,0,5,1,293855621,6524,-0.02,-0.07,12,0.01,-115519.00,-33918.00,6110,20241031,-63.67,2075,20250205,6.99,2520,-11.90,20250103,2075,6.99,20250205,6110,-63.67,20241031,2075,6.99,20250205,0.00,N,009410,500,1469 억,,203538,N,N,0,N,00,N
20250212,110236,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2235,0,3,0.00,26244235,11763,23.93,2235,2265,2205,2905,1565,2235,2231.08,0.07,0,30,2298,2266,2208,2176,2118,2282,2192,1469,670,500,0,5,1,293855621,6568,-0.02,-0.07,12,0.00,-115519.00,-33918.00,6110,20241031,-63.42,2075,20250205,7.71,2520,-11.31,20250103,2075,7.71,20250205,6110,-63.42,20241031,2075,7.71,20250205,0.00,N,009410,500,1469 억,,203538,N,N,0,N,00,N
20250212,100236,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2225,-10,5,-0.45,20126780,9013,18.33,2235,2265,2205,2905,1565,2235,2233.08,0.07,0,146,2298,2266,2208,2176,2118,2282,2192,1469,670,500,0,5,1,293855621,6538,-0.02,-0.07,12,0.00,-115519.00,-33918.00,6110,20241031,-63.58,2075,20250205,7.23,2520,-11.71,20250103,2075,7.23,20250205,6110,-63.58,20241031,2075,7.23,20250205,0.00,N,009410,500,1469 억,,203538,N,N,0,N,00,N
20250212,090237,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2220,-15,5,-0.67,3163170,1422,2.89,2235,2235,2220,2905,1565,2235,2224.45,0.07,0,-418,2298,2266,2208,2176,2118,2282,2192,1469,670,500,0,5,1,293855621,6524,-0.02,-0.07,12,0.00,-115519.00,-33918.00,6110,20241031,-63.67,2075,20250205,6.99,2520,-11.90,20250103,2075,6.99,20250205,6110,-63.67,20241031,2075,6.99,20250205,0.00,N,009410,500,1469 억,,203538,N,N,0,N,00,N
20250211,160236,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2235,85,2,3.95,107081580,48823,140.11,2150,2240,2150,2795,1505,2150,2193.24,0.07,0,5479,2196,2172,2126,2102,2056,2185,2115,1469,645,500,0,5,1,293855621,6568,-0.02,-0.07,12,0.02,-115519.00,-33918.00,6110,20241031,-63.42,2075,20250205,7.71,2520,-11.31,20250103,2075,7.71,20250205,6110,-63.42,20241031,2075,7.71,20250205,0.00,N,009410,500,1469 억,,195390,N,N,0,N,00,N
20250211,150236,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2215,65,2,3.02,85993530,39347,112.92,2150,2225,2150,2795,1505,2150,2185.52,0.07,0,4987,2196,2172,2126,2102,2056,2185,2115,1469,645,500,0,5,1,293855621,6509,-0.02,-0.07,12,0.01,-115519.00,-33918.00,6110,20241031,-63.75,2075,20250205,6.75,2520,-12.10,20250103,2075,6.75,20250205,6110,-63.75,20241031,2075,6.75,20250205,0.00,N,009410,500,1469 억,,195390,N,N,0,N,00,N
20250211,140237,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2205,55,2,2.56,63730420,29265,83.98,2150,2215,2150,2795,1505,2150,2177.70,0.07,0,4430,2196,2172,2126,2102,2056,2185,2115,1469,645,500,0,5,1,293855621,6480,-0.02,-0.07,12,0.01,-115519.00,-33918.00,6110,20241031,-63.91,2075,20250205,6.27,2520,-12.50,20250103,2075,6.27,20250205,6110,-63.91,20241031,2075,6.27,20250205,0.00,N,009410,500,1469 억,,195390,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 160236 51 100.00 KOSPI 건설 N N N N N 2205 -30 5 -1.34 78489750 35354 71.91 2235 2265 2200 2905 1565 2235 2220.11 0.07 0 208 2298 2266 2208 2176 2118 2282 2192 1469 670 500 0 5 1 293855621 6480 -0.02 -0.07 12 0.01 -115519.00 -33918.00 6110 20241031 -63.91 2075 20250205 6.27 2520 -12.50 20250103 2075 6.27 20250205 6110 -63.91 20241031 2075 6.27 20250205 0.00 N 009410 500 1469 억 203538 N N 0 N 00 N
3 20250212 150236 51 100.00 KOSPI 건설 N N N N N 2205 -30 5 -1.34 64121120 28838 58.66 2235 2265 2205 2905 1565 2235 2223.49 0.07 0 212 2298 2266 2208 2176 2118 2282 2192 1469 670 500 0 5 1 293855621 6480 -0.02 -0.07 12 0.01 -115519.00 -33918.00 6110 20241031 -63.91 2075 20250205 6.27 2520 -12.50 20250103 2075 6.27 20250205 6110 -63.91 20241031 2075 6.27 20250205 0.00 N 009410 500 1469 억 203538 N N 0 N 00 N
4 20250212 140236 51 100.00 KOSPI 건설 N N N N N 2215 -20 5 -0.89 47467150 21302 43.33 2235 2265 2205 2905 1565 2235 2228.30 0.07 0 13 2298 2266 2208 2176 2118 2282 2192 1469 670 500 0 5 1 293855621 6509 -0.02 -0.07 12 0.01 -115519.00 -33918.00 6110 20241031 -63.75 2075 20250205 6.75 2520 -12.10 20250103 2075 6.75 20250205 6110 -63.75 20241031 2075 6.75 20250205 0.00 N 009410 500 1469 억 203538 N N 0 N 00 N
5 20250212 130237 51 100.00 KOSPI 건설 N N N N N 2225 -10 5 -0.45 36202355 16237 33.03 2235 2265 2205 2905 1565 2235 2229.62 0.07 0 -105 2298 2266 2208 2176 2118 2282 2192 1469 670 500 0 5 1 293855621 6538 -0.02 -0.07 12 0.01 -115519.00 -33918.00 6110 20241031 -63.58 2075 20250205 7.23 2520 -11.71 20250103 2075 7.23 20250205 6110 -63.58 20241031 2075 7.23 20250205 0.00 N 009410 500 1469 억 203538 N N 0 N 00 N
6 20250212 120236 51 100.00 KOSPI 건설 N N N N N 2220 -15 5 -0.67 34214885 15343 31.21 2235 2265 2205 2905 1565 2235 2230.00 0.07 0 -54 2298 2266 2208 2176 2118 2282 2192 1469 670 500 0 5 1 293855621 6524 -0.02 -0.07 12 0.01 -115519.00 -33918.00 6110 20241031 -63.67 2075 20250205 6.99 2520 -11.90 20250103 2075 6.99 20250205 6110 -63.67 20241031 2075 6.99 20250205 0.00 N 009410 500 1469 억 203538 N N 0 N 00 N
7 20250212 110236 51 100.00 KOSPI 건설 N N N N N 2235 0 3 0.00 26244235 11763 23.93 2235 2265 2205 2905 1565 2235 2231.08 0.07 0 30 2298 2266 2208 2176 2118 2282 2192 1469 670 500 0 5 1 293855621 6568 -0.02 -0.07 12 0.00 -115519.00 -33918.00 6110 20241031 -63.42 2075 20250205 7.71 2520 -11.31 20250103 2075 7.71 20250205 6110 -63.42 20241031 2075 7.71 20250205 0.00 N 009410 500 1469 억 203538 N N 0 N 00 N
8 20250212 100236 51 100.00 KOSPI 건설 N N N N N 2225 -10 5 -0.45 20126780 9013 18.33 2235 2265 2205 2905 1565 2235 2233.08 0.07 0 146 2298 2266 2208 2176 2118 2282 2192 1469 670 500 0 5 1 293855621 6538 -0.02 -0.07 12 0.00 -115519.00 -33918.00 6110 20241031 -63.58 2075 20250205 7.23 2520 -11.71 20250103 2075 7.23 20250205 6110 -63.58 20241031 2075 7.23 20250205 0.00 N 009410 500 1469 억 203538 N N 0 N 00 N
9 20250212 090237 51 100.00 KOSPI 건설 N N N N N 2220 -15 5 -0.67 3163170 1422 2.89 2235 2235 2220 2905 1565 2235 2224.45 0.07 0 -418 2298 2266 2208 2176 2118 2282 2192 1469 670 500 0 5 1 293855621 6524 -0.02 -0.07 12 0.00 -115519.00 -33918.00 6110 20241031 -63.67 2075 20250205 6.99 2520 -11.90 20250103 2075 6.99 20250205 6110 -63.67 20241031 2075 6.99 20250205 0.00 N 009410 500 1469 억 203538 N N 0 N 00 N
10 20250211 160236 51 100.00 KOSPI 건설 N N N N N 2235 85 2 3.95 107081580 48823 140.11 2150 2240 2150 2795 1505 2150 2193.24 0.07 0 5479 2196 2172 2126 2102 2056 2185 2115 1469 645 500 0 5 1 293855621 6568 -0.02 -0.07 12 0.02 -115519.00 -33918.00 6110 20241031 -63.42 2075 20250205 7.71 2520 -11.31 20250103 2075 7.71 20250205 6110 -63.42 20241031 2075 7.71 20250205 0.00 N 009410 500 1469 억 195390 N N 0 N 00 N
11 20250211 150236 51 100.00 KOSPI 건설 N N N N N 2215 65 2 3.02 85993530 39347 112.92 2150 2225 2150 2795 1505 2150 2185.52 0.07 0 4987 2196 2172 2126 2102 2056 2185 2115 1469 645 500 0 5 1 293855621 6509 -0.02 -0.07 12 0.01 -115519.00 -33918.00 6110 20241031 -63.75 2075 20250205 6.75 2520 -12.10 20250103 2075 6.75 20250205 6110 -63.75 20241031 2075 6.75 20250205 0.00 N 009410 500 1469 억 195390 N N 0 N 00 N
12 20250211 140237 51 100.00 KOSPI 건설 N N N N N 2205 55 2 2.56 63730420 29265 83.98 2150 2215 2150 2795 1505 2150 2177.70 0.07 0 4430 2196 2172 2126 2102 2056 2185 2115 1469 645 500 0 5 1 293855621 6480 -0.02 -0.07 12 0.01 -115519.00 -33918.00 6110 20241031 -63.91 2075 20250205 6.27 2520 -12.50 20250103 2075 6.27 20250205 6110 -63.91 20241031 2075 6.27 20250205 0.00 N 009410 500 1469 억 195390 N N 0 N 00 N