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
375500/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
20250219,161225,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,39550,750,2,1.93,10257968200,260773,97.25,38900,39600,38700,50400,27200,38800,39336.91,30.60,0,36938,40633,39716,38333,37416,36033,40175,37875,2082,11600,5000,28710,50,1,38693623,15303,9.04,0.35,12,0.67,4377.00,113560.00,40100,20240213,-1.37,28600,20240805,38.29,39600,-0.13,20250219,30000,31.83,20250203,39850,-0.75,20240220,28600,38.29,20240805,0.41,N,375500,5000,2081 억,,11839254,N,N,443,N,00,N
20250219,151229,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,39450,650,2,1.68,9709315850,246882,92.07,38900,39600,38700,50400,27200,38800,39327.98,30.60,0,36492,40633,39716,38333,37416,36033,40175,37875,2082,11600,5000,28710,50,1,38693623,15265,9.01,0.35,12,0.64,4377.00,113560.00,40100,20240213,-1.62,28600,20240805,37.94,39600,-0.38,20250219,30000,31.50,20250203,39850,-1.00,20240220,28600,37.94,20240805,0.41,N,375500,5000,2081 억,,11839254,N,N,442,N,00,N
20250219,141225,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,39300,500,2,1.29,8283431600,210689,78.57,38900,39600,38700,50400,27200,38800,39316.17,30.60,0,33229,40633,39716,38333,37416,36033,40175,37875,2082,11600,5000,28710,50,1,38693623,15207,8.98,0.35,12,0.54,4377.00,113560.00,40100,20240213,-2.00,28600,20240805,37.41,39600,-0.76,20250219,30000,31.00,20250203,39850,-1.38,20240220,28600,37.41,20240805,0.41,N,375500,5000,2081 억,,11839254,N,N,442,N,00,N
20250219,131225,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,39400,600,2,1.55,7063840450,179764,67.04,38900,39600,38700,50400,27200,38800,39295.36,30.60,0,26204,40633,39716,38333,37416,36033,40175,37875,2082,11600,5000,28710,50,1,38693623,15245,9.00,0.35,12,0.46,4377.00,113560.00,40100,20240213,-1.75,28600,20240805,37.76,39600,-0.51,20250219,30000,31.33,20250203,39850,-1.13,20240220,28600,37.76,20240805,0.41,N,375500,5000,2081 억,,11839254,N,N,442,N,00,N
20250219,121226,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,39550,750,2,1.93,5993575700,152647,56.92,38900,39600,38700,50400,27200,38800,39264.60,30.60,0,21990,40633,39716,38333,37416,36033,40175,37875,2082,11600,5000,28710,50,1,38693623,15303,9.04,0.35,12,0.39,4377.00,113560.00,40100,20240213,-1.37,28600,20240805,38.29,39600,-0.13,20250219,30000,31.83,20250203,39850,-0.75,20240220,28600,38.29,20240805,0.41,N,375500,5000,2081 억,,11839254,N,N,442,N,00,N
20250219,111226,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,39400,600,2,1.55,4674959650,119179,44.44,38900,39550,38700,50400,27200,38800,39226.74,30.60,0,8758,40633,39716,38333,37416,36033,40175,37875,2082,11600,5000,28710,50,1,38693623,15245,9.00,0.35,12,0.31,4377.00,113560.00,40100,20240213,-1.75,28600,20240805,37.76,39550,-0.38,20250219,30000,31.33,20250203,39850,-1.13,20240220,28600,37.76,20240805,0.41,N,375500,5000,2081 억,,11839254,N,N,442,N,00,N
20250219,101226,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,39300,500,2,1.29,3380407450,86238,32.16,38900,39550,38700,50400,27200,38800,39199.06,30.60,0,3566,40633,39716,38333,37416,36033,40175,37875,2082,11600,5000,28710,50,1,38693623,15207,8.98,0.35,12,0.22,4377.00,113560.00,40100,20240213,-2.00,28600,20240805,37.41,39550,-0.63,20250219,30000,31.00,20250203,39850,-1.38,20240220,28600,37.41,20240805,0.41,N,375500,5000,2081 억,,11839254,N,N,442,N,00,N
20250219,091228,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,38850,50,2,0.13,785597750,20160,7.52,38900,39300,38700,50400,27200,38800,38969.00,30.60,0,-1176,40633,39716,38333,37416,36033,40175,37875,2082,11600,5000,28710,50,1,38693623,15032,8.88,0.34,12,0.05,4377.00,113560.00,40100,20240213,-3.12,28600,20240805,35.84,39300,-1.15,20250219,30000,29.50,20250203,39850,-2.51,20240220,28600,35.84,20240805,0.41,N,375500,5000,2081 억,,11839254,N,N,442,N,00,N
20250218,161221,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,38800,1350,2,3.60,10312576450,267380,204.47,37150,39250,36950,48650,26250,37450,38568.15,30.52,0,80742,38816,38132,37566,36882,36316,37850,36600,2082,11200,5000,27710,50,1,38693623,15013,8.86,0.34,12,0.69,4377.00,113560.00,40600,20240205,-4.43,28600,20240805,35.66,39250,-1.15,20250218,30000,29.33,20250203,39850,-2.63,20240220,28600,35.66,20240805,0.45,N,375500,5000,2081 억,,11808624,N,N,442,N,00,N
20250218,151223,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,38800,1350,2,3.60,9835639500,255085,195.07,37150,39250,36950,48650,26250,37450,38558.37,30.52,0,75150,38816,38132,37566,36882,36316,37850,36600,2082,11200,5000,27710,50,1,38693623,15013,8.86,0.34,12,0.66,4377.00,113560.00,40600,20240205,-4.43,28600,20240805,35.66,39250,-1.15,20250218,30000,29.33,20250203,39850,-2.63,20240220,28600,35.66,20240805,0.45,N,375500,5000,2081 억,,11808624,N,N,619,N,00,N
20250218,141224,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,38900,1450,2,3.87,8863421300,230056,175.93,37150,39250,36950,48650,26250,37450,38527.33,30.52,0,72170,38816,38132,37566,36882,36316,37850,36600,2082,11200,5000,27710,50,1,38693623,15052,8.89,0.34,12,0.59,4377.00,113560.00,40600,20240205,-4.19,28600,20240805,36.01,39250,-0.89,20250218,30000,29.67,20250203,39850,-2.38,20240220,28600,36.01,20240805,0.45,N,375500,5000,2081 억,,11808624,N,N,619,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 161225 55 40.00 KOSPI200 건설 N N N Y 40 N 39550 750 2 1.93 10257968200 260773 97.25 38900 39600 38700 50400 27200 38800 39336.91 30.60 0 36938 40633 39716 38333 37416 36033 40175 37875 2082 11600 5000 28710 50 1 38693623 15303 9.04 0.35 12 0.67 4377.00 113560.00 40100 20240213 -1.37 28600 20240805 38.29 39600 -0.13 20250219 30000 31.83 20250203 39850 -0.75 20240220 28600 38.29 20240805 0.41 N 375500 5000 2081 억 11839254 N N 443 N 00 N
3 20250219 151229 55 40.00 KOSPI200 건설 N N N Y 40 N 39450 650 2 1.68 9709315850 246882 92.07 38900 39600 38700 50400 27200 38800 39327.98 30.60 0 36492 40633 39716 38333 37416 36033 40175 37875 2082 11600 5000 28710 50 1 38693623 15265 9.01 0.35 12 0.64 4377.00 113560.00 40100 20240213 -1.62 28600 20240805 37.94 39600 -0.38 20250219 30000 31.50 20250203 39850 -1.00 20240220 28600 37.94 20240805 0.41 N 375500 5000 2081 억 11839254 N N 442 N 00 N
4 20250219 141225 55 40.00 KOSPI200 건설 N N N Y 40 N 39300 500 2 1.29 8283431600 210689 78.57 38900 39600 38700 50400 27200 38800 39316.17 30.60 0 33229 40633 39716 38333 37416 36033 40175 37875 2082 11600 5000 28710 50 1 38693623 15207 8.98 0.35 12 0.54 4377.00 113560.00 40100 20240213 -2.00 28600 20240805 37.41 39600 -0.76 20250219 30000 31.00 20250203 39850 -1.38 20240220 28600 37.41 20240805 0.41 N 375500 5000 2081 억 11839254 N N 442 N 00 N
5 20250219 131225 55 40.00 KOSPI200 건설 N N N Y 40 N 39400 600 2 1.55 7063840450 179764 67.04 38900 39600 38700 50400 27200 38800 39295.36 30.60 0 26204 40633 39716 38333 37416 36033 40175 37875 2082 11600 5000 28710 50 1 38693623 15245 9.00 0.35 12 0.46 4377.00 113560.00 40100 20240213 -1.75 28600 20240805 37.76 39600 -0.51 20250219 30000 31.33 20250203 39850 -1.13 20240220 28600 37.76 20240805 0.41 N 375500 5000 2081 억 11839254 N N 442 N 00 N
6 20250219 121226 55 40.00 KOSPI200 건설 N N N Y 40 N 39550 750 2 1.93 5993575700 152647 56.92 38900 39600 38700 50400 27200 38800 39264.60 30.60 0 21990 40633 39716 38333 37416 36033 40175 37875 2082 11600 5000 28710 50 1 38693623 15303 9.04 0.35 12 0.39 4377.00 113560.00 40100 20240213 -1.37 28600 20240805 38.29 39600 -0.13 20250219 30000 31.83 20250203 39850 -0.75 20240220 28600 38.29 20240805 0.41 N 375500 5000 2081 억 11839254 N N 442 N 00 N
7 20250219 111226 55 40.00 KOSPI200 건설 N N N Y 40 N 39400 600 2 1.55 4674959650 119179 44.44 38900 39550 38700 50400 27200 38800 39226.74 30.60 0 8758 40633 39716 38333 37416 36033 40175 37875 2082 11600 5000 28710 50 1 38693623 15245 9.00 0.35 12 0.31 4377.00 113560.00 40100 20240213 -1.75 28600 20240805 37.76 39550 -0.38 20250219 30000 31.33 20250203 39850 -1.13 20240220 28600 37.76 20240805 0.41 N 375500 5000 2081 억 11839254 N N 442 N 00 N
8 20250219 101226 55 40.00 KOSPI200 건설 N N N Y 40 N 39300 500 2 1.29 3380407450 86238 32.16 38900 39550 38700 50400 27200 38800 39199.06 30.60 0 3566 40633 39716 38333 37416 36033 40175 37875 2082 11600 5000 28710 50 1 38693623 15207 8.98 0.35 12 0.22 4377.00 113560.00 40100 20240213 -2.00 28600 20240805 37.41 39550 -0.63 20250219 30000 31.00 20250203 39850 -1.38 20240220 28600 37.41 20240805 0.41 N 375500 5000 2081 억 11839254 N N 442 N 00 N
9 20250219 091228 55 40.00 KOSPI200 건설 N N N Y 40 N 38850 50 2 0.13 785597750 20160 7.52 38900 39300 38700 50400 27200 38800 38969.00 30.60 0 -1176 40633 39716 38333 37416 36033 40175 37875 2082 11600 5000 28710 50 1 38693623 15032 8.88 0.34 12 0.05 4377.00 113560.00 40100 20240213 -3.12 28600 20240805 35.84 39300 -1.15 20250219 30000 29.50 20250203 39850 -2.51 20240220 28600 35.84 20240805 0.41 N 375500 5000 2081 억 11839254 N N 442 N 00 N
10 20250218 161221 55 40.00 KOSPI200 건설 N N N Y 40 N 38800 1350 2 3.60 10312576450 267380 204.47 37150 39250 36950 48650 26250 37450 38568.15 30.52 0 80742 38816 38132 37566 36882 36316 37850 36600 2082 11200 5000 27710 50 1 38693623 15013 8.86 0.34 12 0.69 4377.00 113560.00 40600 20240205 -4.43 28600 20240805 35.66 39250 -1.15 20250218 30000 29.33 20250203 39850 -2.63 20240220 28600 35.66 20240805 0.45 N 375500 5000 2081 억 11808624 N N 442 N 00 N
11 20250218 151223 55 40.00 KOSPI200 건설 N N N Y 40 N 38800 1350 2 3.60 9835639500 255085 195.07 37150 39250 36950 48650 26250 37450 38558.37 30.52 0 75150 38816 38132 37566 36882 36316 37850 36600 2082 11200 5000 27710 50 1 38693623 15013 8.86 0.34 12 0.66 4377.00 113560.00 40600 20240205 -4.43 28600 20240805 35.66 39250 -1.15 20250218 30000 29.33 20250203 39850 -2.63 20240220 28600 35.66 20240805 0.45 N 375500 5000 2081 억 11808624 N N 619 N 00 N
12 20250218 141224 55 40.00 KOSPI200 건설 N N N Y 40 N 38900 1450 2 3.87 8863421300 230056 175.93 37150 39250 36950 48650 26250 37450 38527.33 30.52 0 72170 38816 38132 37566 36882 36316 37850 36600 2082 11200 5000 27710 50 1 38693623 15052 8.89 0.34 12 0.59 4377.00 113560.00 40600 20240205 -4.19 28600 20240805 36.01 39250 -0.89 20250218 30000 29.67 20250203 39850 -2.38 20240220 28600 36.01 20240805 0.45 N 375500 5000 2081 억 11808624 N N 619 N 00 N