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
047040/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
20250219,160515,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3720,-5,5,-0.13,4882597820,1320151,59.03,3755,3760,3660,4840,2610,3725,3698.47,12.00,0,-144062,3841,3782,3676,3617,3511,3812,3647,20781,1115,5000,2830,5,1,415622638,15461,3.02,0.37,12,0.32,1231.00,9979.00,4965,20240718,-25.08,3085,20250102,20.58,3760,-1.06,20250219,3085,20.58,20250102,4965,-25.08,20240718,3085,20.58,20250102,1.15,N,047040,5000,20781 억,,49876590,N,N,1074,N,00,N
20250219,150517,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3710,-15,5,-0.40,4629357300,1252017,55.99,3755,3760,3660,4840,2610,3725,3697.52,12.00,0,-121935,3841,3782,3676,3617,3511,3812,3647,20781,1115,5000,2830,5,1,415622638,15420,3.01,0.37,12,0.30,1231.00,9979.00,4965,20240718,-25.28,3085,20250102,20.26,3760,-1.33,20250219,3085,20.26,20250102,4965,-25.28,20240718,3085,20.26,20250102,1.15,N,047040,5000,20781 억,,49876590,N,N,1044,N,00,N
20250219,140514,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3715,-10,5,-0.27,4302061690,1163809,52.04,3755,3760,3660,4840,2610,3725,3696.54,12.00,0,-123370,3841,3782,3676,3617,3511,3812,3647,20781,1115,5000,2830,5,1,415622638,15440,3.02,0.37,12,0.28,1231.00,9979.00,4965,20240718,-25.18,3085,20250102,20.42,3760,-1.20,20250219,3085,20.42,20250102,4965,-25.18,20240718,3085,20.42,20250102,1.15,N,047040,5000,20781 억,,49876590,N,N,1044,N,00,N
20250219,130515,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3695,-30,5,-0.81,3876840325,1049172,46.92,3755,3760,3660,4840,2610,3725,3695.14,12.00,0,-123586,3841,3782,3676,3617,3511,3812,3647,20781,1115,5000,2830,5,1,415622638,15357,3.00,0.37,12,0.25,1231.00,9979.00,4965,20240718,-25.58,3085,20250102,19.77,3760,-1.73,20250219,3085,19.77,20250102,4965,-25.58,20240718,3085,19.77,20250102,1.15,N,047040,5000,20781 억,,49876590,N,N,1044,N,00,N
20250219,120514,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3700,-25,5,-0.67,3126706135,846450,37.85,3755,3760,3660,4840,2610,3725,3693.91,12.00,0,-90657,3841,3782,3676,3617,3511,3812,3647,20781,1115,5000,2830,5,1,415622638,15378,3.01,0.37,12,0.20,1231.00,9979.00,4965,20240718,-25.48,3085,20250102,19.94,3760,-1.60,20250219,3085,19.94,20250102,4965,-25.48,20240718,3085,19.94,20250102,1.15,N,047040,5000,20781 억,,49876590,N,N,1044,N,00,N
20250219,110515,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3690,-35,5,-0.94,2817259040,762785,34.11,3755,3760,3660,4840,2610,3725,3693.39,12.00,0,-100725,3841,3782,3676,3617,3511,3812,3647,20781,1115,5000,2830,5,1,415622638,15336,3.00,0.37,12,0.18,1231.00,9979.00,4965,20240718,-25.68,3085,20250102,19.61,3760,-1.86,20250219,3085,19.61,20250102,4965,-25.68,20240718,3085,19.61,20250102,1.15,N,047040,5000,20781 억,,49876590,N,N,1044,N,00,N
20250219,100514,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3715,-10,5,-0.27,2309794390,625359,27.96,3755,3760,3660,4840,2610,3725,3693.55,12.00,0,-87431,3841,3782,3676,3617,3511,3812,3647,20781,1115,5000,2830,5,1,415622638,15440,3.02,0.37,12,0.15,1231.00,9979.00,4965,20240718,-25.18,3085,20250102,20.42,3760,-1.20,20250219,3085,20.42,20250102,4965,-25.18,20240718,3085,20.42,20250102,1.15,N,047040,5000,20781 억,,49876590,N,N,1044,N,00,N
20250219,090516,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3715,-10,5,-0.27,641191845,171982,7.69,3755,3760,3685,4840,2610,3725,3728.25,12.00,0,-79245,3841,3782,3676,3617,3511,3812,3647,20781,1115,5000,2830,5,1,415622638,15440,3.02,0.37,12,0.04,1231.00,9979.00,4965,20240718,-25.18,3085,20250102,20.42,3760,-1.20,20250219,3085,20.42,20250102,4965,-25.18,20240718,3085,20.42,20250102,1.15,N,047040,5000,20781 억,,49876590,N,N,1044,N,00,N
20250218,160514,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3725,145,2,4.05,8120881450,2210242,305.92,3595,3735,3570,4650,2510,3580,3674.13,11.92,0,317477,3626,3602,3581,3557,3536,3592,3547,20781,1070,5000,2720,5,1,415622638,15482,3.03,0.37,12,0.53,1231.00,9979.00,4965,20240718,-24.97,3085,20250102,20.75,3735,-0.27,20250218,3085,20.75,20250102,4965,-24.97,20240718,3085,20.75,20250102,1.14,N,047040,5000,20781 억,,49562374,N,N,1044,N,00,N
20250218,150514,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3730,150,2,4.19,7576179270,2064018,285.68,3595,3735,3570,4650,2510,3580,3670.60,11.92,0,300299,3626,3602,3581,3557,3536,3592,3547,20781,1070,5000,2720,5,1,415622638,15503,3.03,0.37,12,0.50,1231.00,9979.00,4965,20240718,-24.87,3085,20250102,20.91,3735,-0.13,20250218,3085,20.91,20250102,4965,-24.87,20240718,3085,20.91,20250102,1.14,N,047040,5000,20781 억,,49562374,N,N,1985,N,00,N
20250218,140514,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3715,135,2,3.77,6829181050,1863105,257.87,3595,3735,3570,4650,2510,3580,3665.48,11.92,0,351281,3626,3602,3581,3557,3536,3592,3547,20781,1070,5000,2720,5,1,415622638,15440,3.02,0.37,12,0.45,1231.00,9979.00,4965,20240718,-25.18,3085,20250102,20.42,3735,-0.54,20250218,3085,20.42,20250102,4965,-25.18,20240718,3085,20.42,20250102,1.14,N,047040,5000,20781 억,,49562374,N,N,1985,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 160515 55 40.00 KOSPI200 건설 N N N Y 40 N 3720 -5 5 -0.13 4882597820 1320151 59.03 3755 3760 3660 4840 2610 3725 3698.47 12.00 0 -144062 3841 3782 3676 3617 3511 3812 3647 20781 1115 5000 2830 5 1 415622638 15461 3.02 0.37 12 0.32 1231.00 9979.00 4965 20240718 -25.08 3085 20250102 20.58 3760 -1.06 20250219 3085 20.58 20250102 4965 -25.08 20240718 3085 20.58 20250102 1.15 N 047040 5000 20781 억 49876590 N N 1074 N 00 N
3 20250219 150517 55 40.00 KOSPI200 건설 N N N Y 40 N 3710 -15 5 -0.40 4629357300 1252017 55.99 3755 3760 3660 4840 2610 3725 3697.52 12.00 0 -121935 3841 3782 3676 3617 3511 3812 3647 20781 1115 5000 2830 5 1 415622638 15420 3.01 0.37 12 0.30 1231.00 9979.00 4965 20240718 -25.28 3085 20250102 20.26 3760 -1.33 20250219 3085 20.26 20250102 4965 -25.28 20240718 3085 20.26 20250102 1.15 N 047040 5000 20781 억 49876590 N N 1044 N 00 N
4 20250219 140514 55 40.00 KOSPI200 건설 N N N Y 40 N 3715 -10 5 -0.27 4302061690 1163809 52.04 3755 3760 3660 4840 2610 3725 3696.54 12.00 0 -123370 3841 3782 3676 3617 3511 3812 3647 20781 1115 5000 2830 5 1 415622638 15440 3.02 0.37 12 0.28 1231.00 9979.00 4965 20240718 -25.18 3085 20250102 20.42 3760 -1.20 20250219 3085 20.42 20250102 4965 -25.18 20240718 3085 20.42 20250102 1.15 N 047040 5000 20781 억 49876590 N N 1044 N 00 N
5 20250219 130515 55 40.00 KOSPI200 건설 N N N Y 40 N 3695 -30 5 -0.81 3876840325 1049172 46.92 3755 3760 3660 4840 2610 3725 3695.14 12.00 0 -123586 3841 3782 3676 3617 3511 3812 3647 20781 1115 5000 2830 5 1 415622638 15357 3.00 0.37 12 0.25 1231.00 9979.00 4965 20240718 -25.58 3085 20250102 19.77 3760 -1.73 20250219 3085 19.77 20250102 4965 -25.58 20240718 3085 19.77 20250102 1.15 N 047040 5000 20781 억 49876590 N N 1044 N 00 N
6 20250219 120514 55 40.00 KOSPI200 건설 N N N Y 40 N 3700 -25 5 -0.67 3126706135 846450 37.85 3755 3760 3660 4840 2610 3725 3693.91 12.00 0 -90657 3841 3782 3676 3617 3511 3812 3647 20781 1115 5000 2830 5 1 415622638 15378 3.01 0.37 12 0.20 1231.00 9979.00 4965 20240718 -25.48 3085 20250102 19.94 3760 -1.60 20250219 3085 19.94 20250102 4965 -25.48 20240718 3085 19.94 20250102 1.15 N 047040 5000 20781 억 49876590 N N 1044 N 00 N
7 20250219 110515 55 40.00 KOSPI200 건설 N N N Y 40 N 3690 -35 5 -0.94 2817259040 762785 34.11 3755 3760 3660 4840 2610 3725 3693.39 12.00 0 -100725 3841 3782 3676 3617 3511 3812 3647 20781 1115 5000 2830 5 1 415622638 15336 3.00 0.37 12 0.18 1231.00 9979.00 4965 20240718 -25.68 3085 20250102 19.61 3760 -1.86 20250219 3085 19.61 20250102 4965 -25.68 20240718 3085 19.61 20250102 1.15 N 047040 5000 20781 억 49876590 N N 1044 N 00 N
8 20250219 100514 55 40.00 KOSPI200 건설 N N N Y 40 N 3715 -10 5 -0.27 2309794390 625359 27.96 3755 3760 3660 4840 2610 3725 3693.55 12.00 0 -87431 3841 3782 3676 3617 3511 3812 3647 20781 1115 5000 2830 5 1 415622638 15440 3.02 0.37 12 0.15 1231.00 9979.00 4965 20240718 -25.18 3085 20250102 20.42 3760 -1.20 20250219 3085 20.42 20250102 4965 -25.18 20240718 3085 20.42 20250102 1.15 N 047040 5000 20781 억 49876590 N N 1044 N 00 N
9 20250219 090516 55 40.00 KOSPI200 건설 N N N Y 40 N 3715 -10 5 -0.27 641191845 171982 7.69 3755 3760 3685 4840 2610 3725 3728.25 12.00 0 -79245 3841 3782 3676 3617 3511 3812 3647 20781 1115 5000 2830 5 1 415622638 15440 3.02 0.37 12 0.04 1231.00 9979.00 4965 20240718 -25.18 3085 20250102 20.42 3760 -1.20 20250219 3085 20.42 20250102 4965 -25.18 20240718 3085 20.42 20250102 1.15 N 047040 5000 20781 억 49876590 N N 1044 N 00 N
10 20250218 160514 55 40.00 KOSPI200 건설 N N N Y 40 N 3725 145 2 4.05 8120881450 2210242 305.92 3595 3735 3570 4650 2510 3580 3674.13 11.92 0 317477 3626 3602 3581 3557 3536 3592 3547 20781 1070 5000 2720 5 1 415622638 15482 3.03 0.37 12 0.53 1231.00 9979.00 4965 20240718 -24.97 3085 20250102 20.75 3735 -0.27 20250218 3085 20.75 20250102 4965 -24.97 20240718 3085 20.75 20250102 1.14 N 047040 5000 20781 억 49562374 N N 1044 N 00 N
11 20250218 150514 55 40.00 KOSPI200 건설 N N N Y 40 N 3730 150 2 4.19 7576179270 2064018 285.68 3595 3735 3570 4650 2510 3580 3670.60 11.92 0 300299 3626 3602 3581 3557 3536 3592 3547 20781 1070 5000 2720 5 1 415622638 15503 3.03 0.37 12 0.50 1231.00 9979.00 4965 20240718 -24.87 3085 20250102 20.91 3735 -0.13 20250218 3085 20.91 20250102 4965 -24.87 20240718 3085 20.91 20250102 1.14 N 047040 5000 20781 억 49562374 N N 1985 N 00 N
12 20250218 140514 55 40.00 KOSPI200 건설 N N N Y 40 N 3715 135 2 3.77 6829181050 1863105 257.87 3595 3735 3570 4650 2510 3580 3665.48 11.92 0 351281 3626 3602 3581 3557 3536 3592 3547 20781 1070 5000 2720 5 1 415622638 15440 3.02 0.37 12 0.45 1231.00 9979.00 4965 20240718 -25.18 3085 20250102 20.42 3735 -0.54 20250218 3085 20.42 20250102 4965 -25.18 20240718 3085 20.42 20250102 1.14 N 047040 5000 20781 억 49562374 N N 1985 N 00 N