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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
051600/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
20250221,160533,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43450,-350,5,-0.80,7499918200,170774,88.60,44000,44400,43450,56900,30700,43800,43917.31,16.90,0,-22701,44566,44182,43466,43082,42366,44375,43275,90,13100,200,34160,50,1,45000000,19553,12.02,1.54,12,0.38,3615.00,28280.00,49100,20241203,-11.51,32950,20240417,31.87,48100,-9.67,20250124,41250,5.33,20250109,49100,-11.51,20241203,32950,31.87,20240417,0.57,N,051600,200,90 억,,7606547,N,N,1,N,00,N
20250221,150535,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43500,-300,5,-0.68,6978185500,158768,82.37,44000,44400,43450,56900,30700,43800,43952.14,16.90,0,-17598,44566,44182,43466,43082,42366,44375,43275,90,13100,200,34160,50,1,45000000,19575,12.03,1.54,12,0.35,3615.00,28280.00,49100,20241203,-11.41,32950,20240417,32.02,48100,-9.56,20250124,41250,5.45,20250109,49100,-11.41,20241203,32950,32.02,20240417,0.57,N,051600,200,90 억,,7606547,N,N,679,N,00,N
20250221,140535,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43600,-200,5,-0.46,6242165700,141851,73.59,44000,44400,43500,56900,30700,43800,44005.16,16.90,0,-16657,44566,44182,43466,43082,42366,44375,43275,90,13100,200,34160,50,1,45000000,19620,12.06,1.54,12,0.32,3615.00,28280.00,49100,20241203,-11.20,32950,20240417,32.32,48100,-9.36,20250124,41250,5.70,20250109,49100,-11.20,20241203,32950,32.32,20240417,0.57,N,051600,200,90 억,,7606547,N,N,679,N,00,N
20250221,130534,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43800,0,3,0.00,5318244100,120689,62.61,44000,44400,43650,56900,30700,43800,44065.80,16.90,0,-5791,44566,44182,43466,43082,42366,44375,43275,90,13100,200,34160,50,1,45000000,19710,12.12,1.55,12,0.27,3615.00,28280.00,49100,20241203,-10.79,32950,20240417,32.93,48100,-8.94,20250124,41250,6.18,20250109,49100,-10.79,20241203,32950,32.93,20240417,0.57,N,051600,200,90 억,,7606547,N,N,679,N,00,N
20250221,120534,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43950,150,2,0.34,4966849200,112673,58.45,44000,44400,43650,56900,30700,43800,44082.11,16.90,0,-260,44566,44182,43466,43082,42366,44375,43275,90,13100,200,34160,50,1,45000000,19778,12.16,1.55,12,0.25,3615.00,28280.00,49100,20241203,-10.49,32950,20240417,33.38,48100,-8.63,20250124,41250,6.55,20250109,49100,-10.49,20241203,32950,33.38,20240417,0.57,N,051600,200,90 억,,7606547,N,N,679,N,00,N
20250221,110532,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,44000,200,2,0.46,4294457100,97357,50.51,44000,44400,43650,56900,30700,43800,44110.57,16.90,0,546,44566,44182,43466,43082,42366,44375,43275,90,13100,200,34160,50,1,45000000,19800,12.17,1.56,12,0.22,3615.00,28280.00,49100,20241203,-10.39,32950,20240417,33.54,48100,-8.52,20250124,41250,6.67,20250109,49100,-10.39,20241203,32950,33.54,20240417,0.57,N,051600,200,90 억,,7606547,N,N,679,N,00,N
20250221,100533,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,44200,400,2,0.91,3256179900,73855,38.31,44000,44400,43650,56900,30700,43800,44089.02,16.90,0,5333,44566,44182,43466,43082,42366,44375,43275,90,13100,200,34160,50,1,45000000,19890,12.23,1.56,12,0.16,3615.00,28280.00,49100,20241203,-9.98,32950,20240417,34.14,48100,-8.11,20250124,41250,7.15,20250109,49100,-9.98,20241203,32950,34.14,20240417,0.57,N,051600,200,90 억,,7606547,N,N,679,N,00,N
20250221,090534,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43800,0,3,0.00,419412300,9558,4.96,44000,44050,43650,56900,30700,43800,43881.18,16.90,0,1783,44566,44182,43466,43082,42366,44375,43275,90,13100,200,34160,50,1,45000000,19710,12.12,1.55,12,0.02,3615.00,28280.00,49100,20241203,-10.79,32950,20240417,32.93,48100,-8.94,20250124,41250,6.18,20250109,49100,-10.79,20241203,32950,32.93,20240417,0.57,N,051600,200,90 억,,7606547,N,N,679,N,00,N
20250220,160531,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43800,100,2,0.23,8314291200,192326,110.48,43400,43850,42750,56800,30600,43700,43229.96,16.93,0,-8928,44600,44150,43750,43300,42900,43950,43100,90,13100,200,34080,50,1,45000000,19710,12.12,1.55,12,0.43,3615.00,28280.00,49100,20241203,-10.79,32950,20240417,32.93,48100,-8.94,20250124,41250,6.18,20250109,49100,-10.79,20241203,32950,32.93,20240417,0.59,N,051600,200,90 억,,7620695,N,N,679,N,00,N
20250220,150532,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43750,50,2,0.11,7750972350,179452,103.08,43400,43850,42750,56800,30600,43700,43192.45,16.93,0,-8295,44600,44150,43750,43300,42900,43950,43100,90,13100,200,34080,50,1,45000000,19688,12.10,1.55,12,0.40,3615.00,28280.00,49100,20241203,-10.90,32950,20240417,32.78,48100,-9.04,20250124,41250,6.06,20250109,49100,-10.90,20241203,32950,32.78,20240417,0.59,N,051600,200,90 억,,7620695,N,N,173,N,00,N
20250220,140533,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43450,-250,5,-0.57,6292856500,146091,83.92,43400,43500,42750,56800,30600,43700,43074.91,16.93,0,-6256,44600,44150,43750,43300,42900,43950,43100,90,13100,200,34080,50,1,45000000,19553,12.02,1.54,12,0.32,3615.00,28280.00,49100,20241203,-11.51,32950,20240417,31.87,48100,-9.67,20250124,41250,5.33,20250109,49100,-11.51,20241203,32950,31.87,20240417,0.59,N,051600,200,90 억,,7620695,N,N,173,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 20250221 160533 55 30.00 KOSPI200 건설 N N N Y 40 N 43450 -350 5 -0.80 7499918200 170774 88.60 44000 44400 43450 56900 30700 43800 43917.31 16.90 0 -22701 44566 44182 43466 43082 42366 44375 43275 90 13100 200 34160 50 1 45000000 19553 12.02 1.54 12 0.38 3615.00 28280.00 49100 20241203 -11.51 32950 20240417 31.87 48100 -9.67 20250124 41250 5.33 20250109 49100 -11.51 20241203 32950 31.87 20240417 0.57 N 051600 200 90 억 7606547 N N 1 N 00 N
3 20250221 150535 55 30.00 KOSPI200 건설 N N N Y 40 N 43500 -300 5 -0.68 6978185500 158768 82.37 44000 44400 43450 56900 30700 43800 43952.14 16.90 0 -17598 44566 44182 43466 43082 42366 44375 43275 90 13100 200 34160 50 1 45000000 19575 12.03 1.54 12 0.35 3615.00 28280.00 49100 20241203 -11.41 32950 20240417 32.02 48100 -9.56 20250124 41250 5.45 20250109 49100 -11.41 20241203 32950 32.02 20240417 0.57 N 051600 200 90 억 7606547 N N 679 N 00 N
4 20250221 140535 55 30.00 KOSPI200 건설 N N N Y 40 N 43600 -200 5 -0.46 6242165700 141851 73.59 44000 44400 43500 56900 30700 43800 44005.16 16.90 0 -16657 44566 44182 43466 43082 42366 44375 43275 90 13100 200 34160 50 1 45000000 19620 12.06 1.54 12 0.32 3615.00 28280.00 49100 20241203 -11.20 32950 20240417 32.32 48100 -9.36 20250124 41250 5.70 20250109 49100 -11.20 20241203 32950 32.32 20240417 0.57 N 051600 200 90 억 7606547 N N 679 N 00 N
5 20250221 130534 55 30.00 KOSPI200 건설 N N N Y 40 N 43800 0 3 0.00 5318244100 120689 62.61 44000 44400 43650 56900 30700 43800 44065.80 16.90 0 -5791 44566 44182 43466 43082 42366 44375 43275 90 13100 200 34160 50 1 45000000 19710 12.12 1.55 12 0.27 3615.00 28280.00 49100 20241203 -10.79 32950 20240417 32.93 48100 -8.94 20250124 41250 6.18 20250109 49100 -10.79 20241203 32950 32.93 20240417 0.57 N 051600 200 90 억 7606547 N N 679 N 00 N
6 20250221 120534 55 30.00 KOSPI200 건설 N N N Y 40 N 43950 150 2 0.34 4966849200 112673 58.45 44000 44400 43650 56900 30700 43800 44082.11 16.90 0 -260 44566 44182 43466 43082 42366 44375 43275 90 13100 200 34160 50 1 45000000 19778 12.16 1.55 12 0.25 3615.00 28280.00 49100 20241203 -10.49 32950 20240417 33.38 48100 -8.63 20250124 41250 6.55 20250109 49100 -10.49 20241203 32950 33.38 20240417 0.57 N 051600 200 90 억 7606547 N N 679 N 00 N
7 20250221 110532 55 30.00 KOSPI200 건설 N N N Y 40 N 44000 200 2 0.46 4294457100 97357 50.51 44000 44400 43650 56900 30700 43800 44110.57 16.90 0 546 44566 44182 43466 43082 42366 44375 43275 90 13100 200 34160 50 1 45000000 19800 12.17 1.56 12 0.22 3615.00 28280.00 49100 20241203 -10.39 32950 20240417 33.54 48100 -8.52 20250124 41250 6.67 20250109 49100 -10.39 20241203 32950 33.54 20240417 0.57 N 051600 200 90 억 7606547 N N 679 N 00 N
8 20250221 100533 55 30.00 KOSPI200 건설 N N N Y 40 N 44200 400 2 0.91 3256179900 73855 38.31 44000 44400 43650 56900 30700 43800 44089.02 16.90 0 5333 44566 44182 43466 43082 42366 44375 43275 90 13100 200 34160 50 1 45000000 19890 12.23 1.56 12 0.16 3615.00 28280.00 49100 20241203 -9.98 32950 20240417 34.14 48100 -8.11 20250124 41250 7.15 20250109 49100 -9.98 20241203 32950 34.14 20240417 0.57 N 051600 200 90 억 7606547 N N 679 N 00 N
9 20250221 090534 55 30.00 KOSPI200 건설 N N N Y 40 N 43800 0 3 0.00 419412300 9558 4.96 44000 44050 43650 56900 30700 43800 43881.18 16.90 0 1783 44566 44182 43466 43082 42366 44375 43275 90 13100 200 34160 50 1 45000000 19710 12.12 1.55 12 0.02 3615.00 28280.00 49100 20241203 -10.79 32950 20240417 32.93 48100 -8.94 20250124 41250 6.18 20250109 49100 -10.79 20241203 32950 32.93 20240417 0.57 N 051600 200 90 억 7606547 N N 679 N 00 N
10 20250220 160531 55 30.00 KOSPI200 건설 N N N Y 40 N 43800 100 2 0.23 8314291200 192326 110.48 43400 43850 42750 56800 30600 43700 43229.96 16.93 0 -8928 44600 44150 43750 43300 42900 43950 43100 90 13100 200 34080 50 1 45000000 19710 12.12 1.55 12 0.43 3615.00 28280.00 49100 20241203 -10.79 32950 20240417 32.93 48100 -8.94 20250124 41250 6.18 20250109 49100 -10.79 20241203 32950 32.93 20240417 0.59 N 051600 200 90 억 7620695 N N 679 N 00 N
11 20250220 150532 55 30.00 KOSPI200 건설 N N N Y 40 N 43750 50 2 0.11 7750972350 179452 103.08 43400 43850 42750 56800 30600 43700 43192.45 16.93 0 -8295 44600 44150 43750 43300 42900 43950 43100 90 13100 200 34080 50 1 45000000 19688 12.10 1.55 12 0.40 3615.00 28280.00 49100 20241203 -10.90 32950 20240417 32.78 48100 -9.04 20250124 41250 6.06 20250109 49100 -10.90 20241203 32950 32.78 20240417 0.59 N 051600 200 90 억 7620695 N N 173 N 00 N
12 20250220 140533 55 30.00 KOSPI200 건설 N N N Y 40 N 43450 -250 5 -0.57 6292856500 146091 83.92 43400 43500 42750 56800 30600 43700 43074.91 16.93 0 -6256 44600 44150 43750 43300 42900 43950 43100 90 13100 200 34080 50 1 45000000 19553 12.02 1.54 12 0.32 3615.00 28280.00 49100 20241203 -11.51 32950 20240417 31.87 48100 -9.67 20250124 41250 5.33 20250109 49100 -11.51 20241203 32950 31.87 20240417 0.59 N 051600 200 90 억 7620695 N N 173 N 00 N