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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160515,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43650,-1450,5,-3.22,12007004050,273578,290.58,45100,45150,43250,58600,31600,45100,43889.40,17.19,0,-82068,45866,45482,45116,44732,44366,45675,44925,90,13500,200,35170,50,1,45000000,19643,12.07,1.54,12,0.61,3615.00,28280.00,49100,20241203,-11.10,32950,20240417,32.47,48100,-9.25,20250124,41250,5.82,20250109,49100,-11.10,20241203,32950,32.47,20240417,0.54,N,051600,200,90 억,,7736917,N,N,80,N,00,N
20250212,150515,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43600,-1500,5,-3.33,11288468400,257113,273.09,45100,45150,43250,58600,31600,45100,43904.47,17.19,0,-76898,45866,45482,45116,44732,44366,45675,44925,90,13500,200,35170,50,1,45000000,19620,12.06,1.54,12,0.57,3615.00,28280.00,49100,20241203,-11.20,32950,20240417,32.32,48100,-9.36,20250124,41250,5.70,20250109,49100,-11.20,20241203,32950,32.32,20240417,0.54,N,051600,200,90 억,,7736917,N,N,162,N,00,N
20250212,140516,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43450,-1650,5,-3.66,10224829150,232713,247.18,45100,45150,43250,58600,31600,45100,43937.26,17.19,0,-77723,45866,45482,45116,44732,44366,45675,44925,90,13500,200,35170,50,1,45000000,19553,12.02,1.54,12,0.52,3615.00,28280.00,49100,20241203,-11.51,32950,20240417,31.87,48100,-9.67,20250124,41250,5.33,20250109,49100,-11.51,20241203,32950,31.87,20240417,0.54,N,051600,200,90 억,,7736917,N,N,162,N,00,N
20250212,130517,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43750,-1350,5,-2.99,7520502000,170594,181.20,45100,45150,43600,58600,31600,45100,44083.92,17.19,0,-46616,45866,45482,45116,44732,44366,45675,44925,90,13500,200,35170,50,1,45000000,19688,12.10,1.55,12,0.38,3615.00,28280.00,49100,20241203,-10.90,32950,20240417,32.78,48100,-9.04,20250124,41250,6.06,20250109,49100,-10.90,20241203,32950,32.78,20240417,0.54,N,051600,200,90 억,,7736917,N,N,162,N,00,N
20250212,120516,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43650,-1450,5,-3.22,6285087300,142319,151.16,45100,45150,43600,58600,31600,45100,44161.65,17.19,0,-46648,45866,45482,45116,44732,44366,45675,44925,90,13500,200,35170,50,1,45000000,19643,12.07,1.54,12,0.32,3615.00,28280.00,49100,20241203,-11.10,32950,20240417,32.47,48100,-9.25,20250124,41250,5.82,20250109,49100,-11.10,20241203,32950,32.47,20240417,0.54,N,051600,200,90 억,,7736917,N,N,162,N,00,N
20250212,110514,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,44200,-900,5,-2.00,3409932600,76741,81.51,45100,45150,44000,58600,31600,45100,44433.87,17.19,0,-25121,45866,45482,45116,44732,44366,45675,44925,90,13500,200,35170,50,1,45000000,19890,12.23,1.56,12,0.17,3615.00,28280.00,49100,20241203,-9.98,32950,20240417,34.14,48100,-8.11,20250124,41250,7.15,20250109,49100,-9.98,20241203,32950,34.14,20240417,0.54,N,051600,200,90 억,,7736917,N,N,162,N,00,N
20250212,100515,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,44550,-550,5,-1.22,2249884700,50670,53.82,45100,45150,44000,58600,31600,45100,44402.02,17.19,0,-15609,45866,45482,45116,44732,44366,45675,44925,90,13500,200,35170,50,1,45000000,20048,12.32,1.58,12,0.11,3615.00,28280.00,49100,20241203,-9.27,32950,20240417,35.20,48100,-7.38,20250124,41250,8.00,20250109,49100,-9.27,20241203,32950,35.20,20240417,0.54,N,051600,200,90 억,,7736917,N,N,162,N,00,N
20250212,090518,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,44750,-350,5,-0.78,377105300,8400,8.92,45100,45150,44650,58600,31600,45100,44892.28,17.19,0,-28,45866,45482,45116,44732,44366,45675,44925,90,13500,200,35170,50,1,45000000,20138,12.38,1.58,12,0.02,3615.00,28280.00,49100,20241203,-8.86,32950,20240417,35.81,48100,-6.96,20250124,41250,8.48,20250109,49100,-8.86,20241203,32950,35.81,20240417,0.54,N,051600,200,90 억,,7736917,N,N,162,N,00,N
20250211,160516,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,45100,250,2,0.56,4170714800,92455,87.92,44900,45500,44750,58300,31400,44850,45110.76,17.21,0,-5931,46016,45432,45116,44532,44216,45275,44375,90,13450,200,34980,50,1,45000000,20295,12.48,1.59,12,0.21,3615.00,28280.00,49100,20241203,-8.15,32950,20240417,36.87,48100,-6.24,20250124,41250,9.33,20250109,49100,-8.15,20241203,32950,36.87,20240417,0.56,N,051600,200,90 억,,7743477,N,N,162,N,00,N
20250211,150516,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,45200,350,2,0.78,3825772100,84821,80.66,44900,45500,44750,58300,31400,44850,45104.07,17.21,0,-4685,46016,45432,45116,44532,44216,45275,44375,90,13450,200,34980,50,1,45000000,20340,12.50,1.60,12,0.19,3615.00,28280.00,49100,20241203,-7.94,32950,20240417,37.18,48100,-6.03,20250124,41250,9.58,20250109,49100,-7.94,20241203,32950,37.18,20240417,0.56,N,051600,200,90 억,,7743477,N,N,276,N,00,N
20250211,140516,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,45050,200,2,0.45,2780494800,61671,58.64,44900,45500,44750,58300,31400,44850,45085.94,17.21,0,290,46016,45432,45116,44532,44216,45275,44375,90,13450,200,34980,50,1,45000000,20273,12.46,1.59,12,0.14,3615.00,28280.00,49100,20241203,-8.25,32950,20240417,36.72,48100,-6.34,20250124,41250,9.21,20250109,49100,-8.25,20241203,32950,36.72,20240417,0.56,N,051600,200,90 억,,7743477,N,N,276,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 20250212 160515 55 30.00 KOSPI200 건설 N N N Y 40 N 43650 -1450 5 -3.22 12007004050 273578 290.58 45100 45150 43250 58600 31600 45100 43889.40 17.19 0 -82068 45866 45482 45116 44732 44366 45675 44925 90 13500 200 35170 50 1 45000000 19643 12.07 1.54 12 0.61 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 0.54 N 051600 200 90 억 7736917 N N 80 N 00 N
3 20250212 150515 55 30.00 KOSPI200 건설 N N N Y 40 N 43600 -1500 5 -3.33 11288468400 257113 273.09 45100 45150 43250 58600 31600 45100 43904.47 17.19 0 -76898 45866 45482 45116 44732 44366 45675 44925 90 13500 200 35170 50 1 45000000 19620 12.06 1.54 12 0.57 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 0.54 N 051600 200 90 억 7736917 N N 162 N 00 N
4 20250212 140516 55 30.00 KOSPI200 건설 N N N Y 40 N 43450 -1650 5 -3.66 10224829150 232713 247.18 45100 45150 43250 58600 31600 45100 43937.26 17.19 0 -77723 45866 45482 45116 44732 44366 45675 44925 90 13500 200 35170 50 1 45000000 19553 12.02 1.54 12 0.52 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 0.54 N 051600 200 90 억 7736917 N N 162 N 00 N
5 20250212 130517 55 30.00 KOSPI200 건설 N N N Y 40 N 43750 -1350 5 -2.99 7520502000 170594 181.20 45100 45150 43600 58600 31600 45100 44083.92 17.19 0 -46616 45866 45482 45116 44732 44366 45675 44925 90 13500 200 35170 50 1 45000000 19688 12.10 1.55 12 0.38 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 0.54 N 051600 200 90 억 7736917 N N 162 N 00 N
6 20250212 120516 55 30.00 KOSPI200 건설 N N N Y 40 N 43650 -1450 5 -3.22 6285087300 142319 151.16 45100 45150 43600 58600 31600 45100 44161.65 17.19 0 -46648 45866 45482 45116 44732 44366 45675 44925 90 13500 200 35170 50 1 45000000 19643 12.07 1.54 12 0.32 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 0.54 N 051600 200 90 억 7736917 N N 162 N 00 N
7 20250212 110514 55 30.00 KOSPI200 건설 N N N Y 40 N 44200 -900 5 -2.00 3409932600 76741 81.51 45100 45150 44000 58600 31600 45100 44433.87 17.19 0 -25121 45866 45482 45116 44732 44366 45675 44925 90 13500 200 35170 50 1 45000000 19890 12.23 1.56 12 0.17 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 0.54 N 051600 200 90 억 7736917 N N 162 N 00 N
8 20250212 100515 55 30.00 KOSPI200 건설 N N N Y 40 N 44550 -550 5 -1.22 2249884700 50670 53.82 45100 45150 44000 58600 31600 45100 44402.02 17.19 0 -15609 45866 45482 45116 44732 44366 45675 44925 90 13500 200 35170 50 1 45000000 20048 12.32 1.58 12 0.11 3615.00 28280.00 49100 20241203 -9.27 32950 20240417 35.20 48100 -7.38 20250124 41250 8.00 20250109 49100 -9.27 20241203 32950 35.20 20240417 0.54 N 051600 200 90 억 7736917 N N 162 N 00 N
9 20250212 090518 55 30.00 KOSPI200 건설 N N N Y 40 N 44750 -350 5 -0.78 377105300 8400 8.92 45100 45150 44650 58600 31600 45100 44892.28 17.19 0 -28 45866 45482 45116 44732 44366 45675 44925 90 13500 200 35170 50 1 45000000 20138 12.38 1.58 12 0.02 3615.00 28280.00 49100 20241203 -8.86 32950 20240417 35.81 48100 -6.96 20250124 41250 8.48 20250109 49100 -8.86 20241203 32950 35.81 20240417 0.54 N 051600 200 90 억 7736917 N N 162 N 00 N
10 20250211 160516 55 30.00 KOSPI200 건설 N N N Y 40 N 45100 250 2 0.56 4170714800 92455 87.92 44900 45500 44750 58300 31400 44850 45110.76 17.21 0 -5931 46016 45432 45116 44532 44216 45275 44375 90 13450 200 34980 50 1 45000000 20295 12.48 1.59 12 0.21 3615.00 28280.00 49100 20241203 -8.15 32950 20240417 36.87 48100 -6.24 20250124 41250 9.33 20250109 49100 -8.15 20241203 32950 36.87 20240417 0.56 N 051600 200 90 억 7743477 N N 162 N 00 N
11 20250211 150516 55 30.00 KOSPI200 건설 N N N Y 40 N 45200 350 2 0.78 3825772100 84821 80.66 44900 45500 44750 58300 31400 44850 45104.07 17.21 0 -4685 46016 45432 45116 44532 44216 45275 44375 90 13450 200 34980 50 1 45000000 20340 12.50 1.60 12 0.19 3615.00 28280.00 49100 20241203 -7.94 32950 20240417 37.18 48100 -6.03 20250124 41250 9.58 20250109 49100 -7.94 20241203 32950 37.18 20240417 0.56 N 051600 200 90 억 7743477 N N 276 N 00 N
12 20250211 140516 55 30.00 KOSPI200 건설 N N N Y 40 N 45050 200 2 0.45 2780494800 61671 58.64 44900 45500 44750 58300 31400 44850 45085.94 17.21 0 290 46016 45432 45116 44532 44216 45275 44375 90 13450 200 34980 50 1 45000000 20273 12.46 1.59 12 0.14 3615.00 28280.00 49100 20241203 -8.25 32950 20240417 36.72 48100 -6.34 20250124 41250 9.21 20250109 49100 -8.25 20241203 32950 36.72 20240417 0.56 N 051600 200 90 억 7743477 N N 276 N 00 N