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
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
20250219,160529,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43700,-300,5,-0.68,7546353350,172727,72.28,44150,44200,43350,57200,30800,44000,43689.46,17.05,0,-19287,45266,44632,43966,43332,42666,44950,43650,90,13200,200,34320,50,1,45000000,19665,12.09,1.55,12,0.38,3615.00,28280.00,49100,20241203,-11.00,32950,20240417,32.63,48100,-9.15,20250124,41250,5.94,20250109,49100,-11.00,20241203,32950,32.63,20240417,0.59,N,051600,200,90 억,,7674524,N,N,173,N,00,N
20250219,150530,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43700,-300,5,-0.68,6830574800,156356,65.43,44150,44200,43350,57200,30800,44000,43686.04,17.05,0,-19820,45266,44632,43966,43332,42666,44950,43650,90,13200,200,34320,50,1,45000000,19665,12.09,1.55,12,0.35,3615.00,28280.00,49100,20241203,-11.00,32950,20240417,32.63,48100,-9.15,20250124,41250,5.94,20250109,49100,-11.00,20241203,32950,32.63,20240417,0.59,N,051600,200,90 억,,7674524,N,N,225,N,00,N
20250219,140528,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43800,-200,5,-0.45,5547963550,127008,53.15,44150,44200,43350,57200,30800,44000,43682.00,17.05,0,-20840,45266,44632,43966,43332,42666,44950,43650,90,13200,200,34320,50,1,45000000,19710,12.12,1.55,12,0.28,3615.00,28280.00,49100,20241203,-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,,7674524,N,N,225,N,00,N
20250219,130529,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43650,-350,5,-0.80,4731486050,108353,45.34,44150,44200,43350,57200,30800,44000,43667.33,17.05,0,-25555,45266,44632,43966,43332,42666,44950,43650,90,13200,200,34320,50,1,45000000,19643,12.07,1.54,12,0.24,3615.00,28280.00,49100,20241203,-11.10,32950,20240417,32.47,48100,-9.25,20250124,41250,5.82,20250109,49100,-11.10,20241203,32950,32.47,20240417,0.59,N,051600,200,90 억,,7674524,N,N,225,N,00,N
20250219,120528,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43750,-250,5,-0.57,4175091000,95617,40.01,44150,44200,43350,57200,30800,44000,43664.74,17.05,0,-26472,45266,44632,43966,43332,42666,44950,43650,90,13200,200,34320,50,1,45000000,19688,12.10,1.55,12,0.21,3615.00,28280.00,49100,20241203,-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,,7674524,N,N,225,N,00,N
20250219,110529,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43500,-500,5,-1.14,3556371150,81440,34.08,44150,44200,43350,57200,30800,44000,43668.60,17.05,0,-26111,45266,44632,43966,43332,42666,44950,43650,90,13200,200,34320,50,1,45000000,19575,12.03,1.54,12,0.18,3615.00,28280.00,49100,20241203,-11.41,32950,20240417,32.02,48100,-9.56,20250124,41250,5.45,20250109,49100,-11.41,20241203,32950,32.02,20240417,0.59,N,051600,200,90 억,,7674524,N,N,225,N,00,N
20250219,100528,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43650,-350,5,-0.80,2335428300,53347,22.32,44150,44200,43550,57200,30800,44000,43778.06,17.05,0,-14940,45266,44632,43966,43332,42666,44950,43650,90,13200,200,34320,50,1,45000000,19643,12.07,1.54,12,0.12,3615.00,28280.00,49100,20241203,-11.10,32950,20240417,32.47,48100,-9.25,20250124,41250,5.82,20250109,49100,-11.10,20241203,32950,32.47,20240417,0.59,N,051600,200,90 억,,7674524,N,N,225,N,00,N
20250219,090530,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43950,-50,5,-0.11,383853600,8727,3.65,44150,44200,43800,57200,30800,44000,43984.60,17.05,0,-4306,45266,44632,43966,43332,42666,44950,43650,90,13200,200,34320,50,1,45000000,19778,12.16,1.55,12,0.02,3615.00,28280.00,49100,20241203,-10.49,32950,20240417,33.38,48100,-8.63,20250124,41250,6.55,20250109,49100,-10.49,20241203,32950,33.38,20240417,0.59,N,051600,200,90 억,,7674524,N,N,225,N,00,N
20250218,160528,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,44000,1000,2,2.33,10484317800,238617,83.83,43350,44600,43300,55900,30100,43000,43938.57,16.98,0,30608,44466,43732,43116,42382,41766,43425,42075,90,12900,200,33540,50,1,45000000,19800,12.17,1.56,12,0.53,3615.00,28280.00,49100,20241203,-10.39,32950,20240417,33.54,48100,-8.52,20250124,41250,6.67,20250109,49100,-10.39,20241203,32950,33.54,20240417,0.60,N,051600,200,90 억,,7642046,N,N,225,N,00,N
20250218,150528,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,44050,1050,2,2.44,9954107800,226560,79.59,43350,44600,43300,55900,30100,43000,43936.65,16.98,0,31075,44466,43732,43116,42382,41766,43425,42075,90,12900,200,33540,50,1,45000000,19823,12.19,1.56,12,0.50,3615.00,28280.00,49100,20241203,-10.29,32950,20240417,33.69,48100,-8.42,20250124,41250,6.79,20250109,49100,-10.29,20241203,32950,33.69,20240417,0.60,N,051600,200,90 억,,7642046,N,N,11,N,00,N
20250218,140528,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43750,750,2,1.74,8058086500,183413,64.43,43350,44600,43300,55900,30100,43000,43935.09,16.98,0,19681,44466,43732,43116,42382,41766,43425,42075,90,12900,200,33540,50,1,45000000,19688,12.10,1.55,12,0.41,3615.00,28280.00,49100,20241203,-10.90,32950,20240417,32.78,48100,-9.04,20250124,41250,6.06,20250109,49100,-10.90,20241203,32950,32.78,20240417,0.60,N,051600,200,90 억,,7642046,N,N,11,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 160529 55 30.00 KOSPI200 건설 N N N Y 40 N 43700 -300 5 -0.68 7546353350 172727 72.28 44150 44200 43350 57200 30800 44000 43689.46 17.05 0 -19287 45266 44632 43966 43332 42666 44950 43650 90 13200 200 34320 50 1 45000000 19665 12.09 1.55 12 0.38 3615.00 28280.00 49100 20241203 -11.00 32950 20240417 32.63 48100 -9.15 20250124 41250 5.94 20250109 49100 -11.00 20241203 32950 32.63 20240417 0.59 N 051600 200 90 억 7674524 N N 173 N 00 N
3 20250219 150530 55 30.00 KOSPI200 건설 N N N Y 40 N 43700 -300 5 -0.68 6830574800 156356 65.43 44150 44200 43350 57200 30800 44000 43686.04 17.05 0 -19820 45266 44632 43966 43332 42666 44950 43650 90 13200 200 34320 50 1 45000000 19665 12.09 1.55 12 0.35 3615.00 28280.00 49100 20241203 -11.00 32950 20240417 32.63 48100 -9.15 20250124 41250 5.94 20250109 49100 -11.00 20241203 32950 32.63 20240417 0.59 N 051600 200 90 억 7674524 N N 225 N 00 N
4 20250219 140528 55 30.00 KOSPI200 건설 N N N Y 40 N 43800 -200 5 -0.45 5547963550 127008 53.15 44150 44200 43350 57200 30800 44000 43682.00 17.05 0 -20840 45266 44632 43966 43332 42666 44950 43650 90 13200 200 34320 50 1 45000000 19710 12.12 1.55 12 0.28 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 7674524 N N 225 N 00 N
5 20250219 130529 55 30.00 KOSPI200 건설 N N N Y 40 N 43650 -350 5 -0.80 4731486050 108353 45.34 44150 44200 43350 57200 30800 44000 43667.33 17.05 0 -25555 45266 44632 43966 43332 42666 44950 43650 90 13200 200 34320 50 1 45000000 19643 12.07 1.54 12 0.24 3615.00 28280.00 49100 20241203 -11.10 32950 20240417 32.47 48100 -9.25 20250124 41250 5.82 20250109 49100 -11.10 20241203 32950 32.47 20240417 0.59 N 051600 200 90 억 7674524 N N 225 N 00 N
6 20250219 120528 55 30.00 KOSPI200 건설 N N N Y 40 N 43750 -250 5 -0.57 4175091000 95617 40.01 44150 44200 43350 57200 30800 44000 43664.74 17.05 0 -26472 45266 44632 43966 43332 42666 44950 43650 90 13200 200 34320 50 1 45000000 19688 12.10 1.55 12 0.21 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 7674524 N N 225 N 00 N
7 20250219 110529 55 30.00 KOSPI200 건설 N N N Y 40 N 43500 -500 5 -1.14 3556371150 81440 34.08 44150 44200 43350 57200 30800 44000 43668.60 17.05 0 -26111 45266 44632 43966 43332 42666 44950 43650 90 13200 200 34320 50 1 45000000 19575 12.03 1.54 12 0.18 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 0.59 N 051600 200 90 억 7674524 N N 225 N 00 N
8 20250219 100528 55 30.00 KOSPI200 건설 N N N Y 40 N 43650 -350 5 -0.80 2335428300 53347 22.32 44150 44200 43550 57200 30800 44000 43778.06 17.05 0 -14940 45266 44632 43966 43332 42666 44950 43650 90 13200 200 34320 50 1 45000000 19643 12.07 1.54 12 0.12 3615.00 28280.00 49100 20241203 -11.10 32950 20240417 32.47 48100 -9.25 20250124 41250 5.82 20250109 49100 -11.10 20241203 32950 32.47 20240417 0.59 N 051600 200 90 억 7674524 N N 225 N 00 N
9 20250219 090530 55 30.00 KOSPI200 건설 N N N Y 40 N 43950 -50 5 -0.11 383853600 8727 3.65 44150 44200 43800 57200 30800 44000 43984.60 17.05 0 -4306 45266 44632 43966 43332 42666 44950 43650 90 13200 200 34320 50 1 45000000 19778 12.16 1.55 12 0.02 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 0.59 N 051600 200 90 억 7674524 N N 225 N 00 N
10 20250218 160528 55 30.00 KOSPI200 건설 N N N Y 40 N 44000 1000 2 2.33 10484317800 238617 83.83 43350 44600 43300 55900 30100 43000 43938.57 16.98 0 30608 44466 43732 43116 42382 41766 43425 42075 90 12900 200 33540 50 1 45000000 19800 12.17 1.56 12 0.53 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 0.60 N 051600 200 90 억 7642046 N N 225 N 00 N
11 20250218 150528 55 30.00 KOSPI200 건설 N N N Y 40 N 44050 1050 2 2.44 9954107800 226560 79.59 43350 44600 43300 55900 30100 43000 43936.65 16.98 0 31075 44466 43732 43116 42382 41766 43425 42075 90 12900 200 33540 50 1 45000000 19823 12.19 1.56 12 0.50 3615.00 28280.00 49100 20241203 -10.29 32950 20240417 33.69 48100 -8.42 20250124 41250 6.79 20250109 49100 -10.29 20241203 32950 33.69 20240417 0.60 N 051600 200 90 억 7642046 N N 11 N 00 N
12 20250218 140528 55 30.00 KOSPI200 건설 N N N Y 40 N 43750 750 2 1.74 8058086500 183413 64.43 43350 44600 43300 55900 30100 43000 43935.09 16.98 0 19681 44466 43732 43116 42382 41766 43425 42075 90 12900 200 33540 50 1 45000000 19688 12.10 1.55 12 0.41 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 0.60 N 051600 200 90 억 7642046 N N 11 N 00 N