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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000720/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
20250219,160110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,36200,-800,5,-2.16,48431015900,1330109,46.04,37400,37400,35950,48100,25900,37000,36411.53,20.02,0,-100660,39600,38300,36250,34950,32900,38950,35600,5568,11100,5000,28120,50,1,111355765,40311,7.59,0.50,12,1.19,4767.00,72383.00,37550,20250218,-3.60,24100,20241209,50.21,37550,-3.60,20250218,25200,43.65,20250109,37550,-3.60,20250218,24100,50.21,20241209,0.85,N,000720,5000,5567 억,,22292390,N,N,752,N,00,N
20250219,150111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,36350,-650,5,-1.76,45861233850,1259133,43.58,37400,37400,35950,48100,25900,37000,36422.87,20.02,0,-83502,39600,38300,36250,34950,32900,38950,35600,5568,11100,5000,28120,50,1,111355765,40478,7.63,0.50,12,1.13,4767.00,72383.00,37550,20250218,-3.20,24100,20241209,50.83,37550,-3.20,20250218,25200,44.25,20250109,37550,-3.20,20250218,24100,50.83,20241209,0.85,N,000720,5000,5567 억,,22292390,N,N,2026,N,00,N
20250219,140110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,36300,-700,5,-1.89,38262588750,1048788,36.30,37400,37400,36050,48100,25900,37000,36482.67,20.02,0,-61489,39600,38300,36250,34950,32900,38950,35600,5568,11100,5000,28120,50,1,111355765,40422,7.61,0.50,12,0.94,4767.00,72383.00,37550,20250218,-3.33,24100,20241209,50.62,37550,-3.33,20250218,25200,44.05,20250109,37550,-3.33,20250218,24100,50.62,20241209,0.85,N,000720,5000,5567 억,,22292390,N,N,2026,N,00,N
20250219,130110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,36100,-900,5,-2.43,34202865350,936883,32.43,37400,37400,36050,48100,25900,37000,36507.08,20.02,0,-37819,39600,38300,36250,34950,32900,38950,35600,5568,11100,5000,28120,50,1,111355765,40199,7.57,0.50,12,0.84,4767.00,72383.00,37550,20250218,-3.86,24100,20241209,49.79,37550,-3.86,20250218,25200,43.25,20250109,37550,-3.86,20250218,24100,49.79,20241209,0.85,N,000720,5000,5567 억,,22292390,N,N,2026,N,00,N
20250219,120111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,36150,-850,5,-2.30,30382984500,831560,28.78,37400,37400,36050,48100,25900,37000,36537.33,20.02,0,-24016,39600,38300,36250,34950,32900,38950,35600,5568,11100,5000,28120,50,1,111355765,40255,7.58,0.50,12,0.75,4767.00,72383.00,37550,20250218,-3.73,24100,20241209,50.00,37550,-3.73,20250218,25200,43.45,20250109,37550,-3.73,20250218,24100,50.00,20241209,0.85,N,000720,5000,5567 억,,22292390,N,N,2026,N,00,N
20250219,110111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,36150,-850,5,-2.30,26071529750,712650,24.67,37400,37400,36050,48100,25900,37000,36583.92,20.02,0,-10782,39600,38300,36250,34950,32900,38950,35600,5568,11100,5000,28120,50,1,111355765,40255,7.58,0.50,12,0.64,4767.00,72383.00,37550,20250218,-3.73,24100,20241209,50.00,37550,-3.73,20250218,25200,43.45,20250109,37550,-3.73,20250218,24100,50.00,20241209,0.85,N,000720,5000,5567 억,,22292390,N,N,2026,N,00,N
20250219,100110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,36600,-400,5,-1.08,18426330050,501891,17.37,37400,37400,36050,48100,25900,37000,36713.81,20.02,0,915,39600,38300,36250,34950,32900,38950,35600,5568,11100,5000,28120,50,1,111355765,40756,7.68,0.51,12,0.45,4767.00,72383.00,37550,20250218,-2.53,24100,20241209,51.87,37550,-2.53,20250218,25200,45.24,20250109,37550,-2.53,20250218,24100,51.87,20241209,0.85,N,000720,5000,5567 억,,22292390,N,N,2026,N,00,N
20250219,090111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,36850,-150,5,-0.41,2385607800,64132,2.22,37400,37400,36800,48100,25900,37000,37198.40,20.02,0,-40573,39600,38300,36250,34950,32900,38950,35600,5568,11100,5000,28120,50,1,111355765,41035,7.73,0.51,12,0.06,4767.00,72383.00,37550,20250218,-1.86,24100,20241209,52.90,37550,-1.86,20250218,25200,46.23,20250109,37550,-1.86,20250218,24100,52.90,20241209,0.85,N,000720,5000,5567 억,,22292390,N,N,2026,N,00,N
20250218,160110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,37000,2800,2,8.19,104323603400,2870319,306.44,34450,37550,34200,44450,23950,34200,36343.76,19.90,0,140099,35566,34882,34416,33732,33266,34650,33500,5568,10250,5000,25990,50,1,111355765,41202,7.76,0.51,12,2.58,4767.00,72383.00,37550,20250218,-1.46,24100,20241209,53.53,37550,-1.46,20250218,25200,46.83,20250109,37550,-1.46,20250218,24100,53.53,20241209,0.82,N,000720,5000,5567 억,,22164171,N,N,2026,N,00,N
20250218,150110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,37100,2900,2,8.48,98116756050,2702663,288.54,34450,37550,34200,44450,23950,34200,36303.73,19.90,0,114399,35566,34882,34416,33732,33266,34650,33500,5568,10250,5000,25990,50,1,111355765,41313,7.78,0.51,12,2.43,4767.00,72383.00,37550,20250218,-1.20,24100,20241209,53.94,37550,-1.20,20250218,25200,47.22,20250109,37550,-1.20,20250218,24100,53.94,20241209,0.82,N,000720,5000,5567 억,,22164171,N,N,1952,N,00,N
20250218,140111,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,37150,2950,2,8.63,84156816250,2325642,248.29,34450,37550,34200,44450,23950,34200,36186.49,19.90,0,80045,35566,34882,34416,33732,33266,34650,33500,5568,10250,5000,25990,50,1,111355765,41369,7.79,0.51,12,2.09,4767.00,72383.00,37550,20250218,-1.07,24100,20241209,54.15,37550,-1.07,20250218,25200,47.42,20250109,37550,-1.07,20250218,24100,54.15,20241209,0.82,N,000720,5000,5567 억,,22164171,N,N,1952,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 20250219 160110 55 30.00 KOSPI200 건설 N N N Y 40 N 36200 -800 5 -2.16 48431015900 1330109 46.04 37400 37400 35950 48100 25900 37000 36411.53 20.02 0 -100660 39600 38300 36250 34950 32900 38950 35600 5568 11100 5000 28120 50 1 111355765 40311 7.59 0.50 12 1.19 4767.00 72383.00 37550 20250218 -3.60 24100 20241209 50.21 37550 -3.60 20250218 25200 43.65 20250109 37550 -3.60 20250218 24100 50.21 20241209 0.85 N 000720 5000 5567 억 22292390 N N 752 N 00 N
3 20250219 150111 55 30.00 KOSPI200 건설 N N N Y 40 N 36350 -650 5 -1.76 45861233850 1259133 43.58 37400 37400 35950 48100 25900 37000 36422.87 20.02 0 -83502 39600 38300 36250 34950 32900 38950 35600 5568 11100 5000 28120 50 1 111355765 40478 7.63 0.50 12 1.13 4767.00 72383.00 37550 20250218 -3.20 24100 20241209 50.83 37550 -3.20 20250218 25200 44.25 20250109 37550 -3.20 20250218 24100 50.83 20241209 0.85 N 000720 5000 5567 억 22292390 N N 2026 N 00 N
4 20250219 140110 55 30.00 KOSPI200 건설 N N N Y 40 N 36300 -700 5 -1.89 38262588750 1048788 36.30 37400 37400 36050 48100 25900 37000 36482.67 20.02 0 -61489 39600 38300 36250 34950 32900 38950 35600 5568 11100 5000 28120 50 1 111355765 40422 7.61 0.50 12 0.94 4767.00 72383.00 37550 20250218 -3.33 24100 20241209 50.62 37550 -3.33 20250218 25200 44.05 20250109 37550 -3.33 20250218 24100 50.62 20241209 0.85 N 000720 5000 5567 억 22292390 N N 2026 N 00 N
5 20250219 130110 55 30.00 KOSPI200 건설 N N N Y 40 N 36100 -900 5 -2.43 34202865350 936883 32.43 37400 37400 36050 48100 25900 37000 36507.08 20.02 0 -37819 39600 38300 36250 34950 32900 38950 35600 5568 11100 5000 28120 50 1 111355765 40199 7.57 0.50 12 0.84 4767.00 72383.00 37550 20250218 -3.86 24100 20241209 49.79 37550 -3.86 20250218 25200 43.25 20250109 37550 -3.86 20250218 24100 49.79 20241209 0.85 N 000720 5000 5567 억 22292390 N N 2026 N 00 N
6 20250219 120111 55 30.00 KOSPI200 건설 N N N Y 40 N 36150 -850 5 -2.30 30382984500 831560 28.78 37400 37400 36050 48100 25900 37000 36537.33 20.02 0 -24016 39600 38300 36250 34950 32900 38950 35600 5568 11100 5000 28120 50 1 111355765 40255 7.58 0.50 12 0.75 4767.00 72383.00 37550 20250218 -3.73 24100 20241209 50.00 37550 -3.73 20250218 25200 43.45 20250109 37550 -3.73 20250218 24100 50.00 20241209 0.85 N 000720 5000 5567 억 22292390 N N 2026 N 00 N
7 20250219 110111 55 30.00 KOSPI200 건설 N N N Y 40 N 36150 -850 5 -2.30 26071529750 712650 24.67 37400 37400 36050 48100 25900 37000 36583.92 20.02 0 -10782 39600 38300 36250 34950 32900 38950 35600 5568 11100 5000 28120 50 1 111355765 40255 7.58 0.50 12 0.64 4767.00 72383.00 37550 20250218 -3.73 24100 20241209 50.00 37550 -3.73 20250218 25200 43.45 20250109 37550 -3.73 20250218 24100 50.00 20241209 0.85 N 000720 5000 5567 억 22292390 N N 2026 N 00 N
8 20250219 100110 55 30.00 KOSPI200 건설 N N N Y 40 N 36600 -400 5 -1.08 18426330050 501891 17.37 37400 37400 36050 48100 25900 37000 36713.81 20.02 0 915 39600 38300 36250 34950 32900 38950 35600 5568 11100 5000 28120 50 1 111355765 40756 7.68 0.51 12 0.45 4767.00 72383.00 37550 20250218 -2.53 24100 20241209 51.87 37550 -2.53 20250218 25200 45.24 20250109 37550 -2.53 20250218 24100 51.87 20241209 0.85 N 000720 5000 5567 억 22292390 N N 2026 N 00 N
9 20250219 090111 55 30.00 KOSPI200 건설 N N N Y 40 N 36850 -150 5 -0.41 2385607800 64132 2.22 37400 37400 36800 48100 25900 37000 37198.40 20.02 0 -40573 39600 38300 36250 34950 32900 38950 35600 5568 11100 5000 28120 50 1 111355765 41035 7.73 0.51 12 0.06 4767.00 72383.00 37550 20250218 -1.86 24100 20241209 52.90 37550 -1.86 20250218 25200 46.23 20250109 37550 -1.86 20250218 24100 52.90 20241209 0.85 N 000720 5000 5567 억 22292390 N N 2026 N 00 N
10 20250218 160110 55 30.00 KOSPI200 신고가 건설 N N N Y 40 N 37000 2800 2 8.19 104323603400 2870319 306.44 34450 37550 34200 44450 23950 34200 36343.76 19.90 0 140099 35566 34882 34416 33732 33266 34650 33500 5568 10250 5000 25990 50 1 111355765 41202 7.76 0.51 12 2.58 4767.00 72383.00 37550 20250218 -1.46 24100 20241209 53.53 37550 -1.46 20250218 25200 46.83 20250109 37550 -1.46 20250218 24100 53.53 20241209 0.82 N 000720 5000 5567 억 22164171 N N 2026 N 00 N
11 20250218 150110 55 30.00 KOSPI200 신고가 건설 N N N Y 40 N 37100 2900 2 8.48 98116756050 2702663 288.54 34450 37550 34200 44450 23950 34200 36303.73 19.90 0 114399 35566 34882 34416 33732 33266 34650 33500 5568 10250 5000 25990 50 1 111355765 41313 7.78 0.51 12 2.43 4767.00 72383.00 37550 20250218 -1.20 24100 20241209 53.94 37550 -1.20 20250218 25200 47.22 20250109 37550 -1.20 20250218 24100 53.94 20241209 0.82 N 000720 5000 5567 억 22164171 N N 1952 N 00 N
12 20250218 140111 55 30.00 KOSPI200 신고가 건설 N N N Y 40 N 37150 2950 2 8.63 84156816250 2325642 248.29 34450 37550 34200 44450 23950 34200 36186.49 19.90 0 80045 35566 34882 34416 33732 33266 34650 33500 5568 10250 5000 25990 50 1 111355765 41369 7.79 0.51 12 2.09 4767.00 72383.00 37550 20250218 -1.07 24100 20241209 54.15 37550 -1.07 20250218 25200 47.42 20250109 37550 -1.07 20250218 24100 54.15 20241209 0.82 N 000720 5000 5567 억 22164171 N N 1952 N 00 N