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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,36600,2400,2,7.02,52383899200,1468440,156.77,34450,36650,34200,44450,23950,34200,35673.16,19.90,0,81031,35566,34882,34416,33732,33266,34650,33500,5568,10250,5000,25990,50,1,111355765,40756,7.68,0.51,12,1.32,4767.00,72383.00,36650,20250218,-0.14,24100,20241209,51.87,36650,-0.14,20250218,25200,45.24,20250109,36650,-0.14,20250218,24100,51.87,20241209,0.82,N,000720,5000,5567 억,,22164171,N,N,1952,N,00,N
20250218,120110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,36250,2050,2,5.99,38741048750,1093953,116.79,34450,36250,34200,44450,23950,34200,35413.81,19.90,0,118432,35566,34882,34416,33732,33266,34650,33500,5568,10250,5000,25990,50,1,111355765,40366,7.60,0.50,12,0.98,4767.00,72383.00,36250,20250218,0.00,24100,20241209,50.41,36250,0.00,20250218,25200,43.85,20250109,36250,0.00,20250218,24100,50.41,20241209,0.82,N,000720,5000,5567 억,,22164171,N,N,1952,N,00,N
20250218,110111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35600,1400,2,4.09,26026951500,739979,79.00,34450,35600,34200,44450,23950,34200,35172.55,19.90,0,101561,35566,34882,34416,33732,33266,34650,33500,5568,10250,5000,25990,50,1,111355765,39643,7.47,0.49,12,0.66,4767.00,72383.00,36000,20240509,-1.11,24100,20241209,47.72,35600,0.00,20250218,25200,41.27,20250109,36000,-1.11,20240509,24100,47.72,20241209,0.82,N,000720,5000,5567 억,,22164171,N,N,1952,N,00,N
20250218,100110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35350,1150,2,3.36,15806084500,451293,48.18,34450,35500,34200,44450,23950,34200,35024.00,19.90,0,44850,35566,34882,34416,33732,33266,34650,33500,5568,10250,5000,25990,50,1,111355765,39364,7.42,0.49,12,0.41,4767.00,72383.00,36000,20240509,-1.81,24100,20241209,46.68,35500,-0.42,20250218,25200,40.28,20250109,36000,-1.81,20240509,24100,46.68,20241209,0.82,N,000720,5000,5567 억,,22164171,N,N,1952,N,00,N
20250218,090111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,34400,200,2,0.58,589794850,17127,1.83,34450,34500,34350,44450,23950,34200,34436.55,19.90,0,-1338,35566,34882,34416,33732,33266,34650,33500,5568,10250,5000,25990,50,1,111355765,38306,7.22,0.48,12,0.02,4767.00,72383.00,36000,20240509,-4.44,24100,20241209,42.74,35100,-1.99,20250217,25200,36.51,20250109,36000,-4.44,20240509,24100,42.74,20241209,0.82,N,000720,5000,5567 억,,22164171,N,N,1952,N,00,N
20250217,160111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,34200,-400,5,-1.16,32174105350,932856,60.88,34900,35100,33950,44950,24250,34600,34490.23,19.95,0,-33491,35666,35132,34466,33932,33266,35400,34200,5568,10350,5000,26290,50,1,111355765,38084,7.17,0.47,12,0.84,4767.00,72383.00,36000,20240509,-5.00,24100,20241209,41.91,35100,-2.56,20250217,25200,35.71,20250109,36000,-5.00,20240509,24100,41.91,20241209,0.80,N,000720,5000,5567 억,,22217183,N,N,1952,N,00,N
20250217,150111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,34250,-350,5,-1.01,29906627300,866494,56.55,34900,35100,33950,44950,24250,34600,34514.39,19.95,0,-42699,35666,35132,34466,33932,33266,35400,34200,5568,10350,5000,26290,50,1,111355765,38139,7.18,0.47,12,0.78,4767.00,72383.00,36000,20240509,-4.86,24100,20241209,42.12,35100,-2.42,20250217,25200,35.91,20250109,36000,-4.86,20240509,24100,42.12,20241209,0.80,N,000720,5000,5567 억,,22217183,N,N,2340,N,00,N
20250217,140110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,34250,-350,5,-1.01,27324936200,791226,51.64,34900,35100,33950,44950,24250,34600,34534.82,19.95,0,-37863,35666,35132,34466,33932,33266,35400,34200,5568,10350,5000,26290,50,1,111355765,38139,7.18,0.47,12,0.71,4767.00,72383.00,36000,20240509,-4.86,24100,20241209,42.12,35100,-2.42,20250217,25200,35.91,20250109,36000,-4.86,20240509,24100,42.12,20241209,0.80,N,000720,5000,5567 억,,22217183,N,N,2340,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 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
3 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
4 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
5 20250218 130110 55 30.00 KOSPI200 신고가 건설 N N N Y 40 N 36600 2400 2 7.02 52383899200 1468440 156.77 34450 36650 34200 44450 23950 34200 35673.16 19.90 0 81031 35566 34882 34416 33732 33266 34650 33500 5568 10250 5000 25990 50 1 111355765 40756 7.68 0.51 12 1.32 4767.00 72383.00 36650 20250218 -0.14 24100 20241209 51.87 36650 -0.14 20250218 25200 45.24 20250109 36650 -0.14 20250218 24100 51.87 20241209 0.82 N 000720 5000 5567 억 22164171 N N 1952 N 00 N
6 20250218 120110 55 30.00 KOSPI200 신고가 건설 N N N Y 40 N 36250 2050 2 5.99 38741048750 1093953 116.79 34450 36250 34200 44450 23950 34200 35413.81 19.90 0 118432 35566 34882 34416 33732 33266 34650 33500 5568 10250 5000 25990 50 1 111355765 40366 7.60 0.50 12 0.98 4767.00 72383.00 36250 20250218 0.00 24100 20241209 50.41 36250 0.00 20250218 25200 43.85 20250109 36250 0.00 20250218 24100 50.41 20241209 0.82 N 000720 5000 5567 억 22164171 N N 1952 N 00 N
7 20250218 110111 55 30.00 KOSPI200 건설 N N N Y 40 N 35600 1400 2 4.09 26026951500 739979 79.00 34450 35600 34200 44450 23950 34200 35172.55 19.90 0 101561 35566 34882 34416 33732 33266 34650 33500 5568 10250 5000 25990 50 1 111355765 39643 7.47 0.49 12 0.66 4767.00 72383.00 36000 20240509 -1.11 24100 20241209 47.72 35600 0.00 20250218 25200 41.27 20250109 36000 -1.11 20240509 24100 47.72 20241209 0.82 N 000720 5000 5567 억 22164171 N N 1952 N 00 N
8 20250218 100110 55 30.00 KOSPI200 건설 N N N Y 40 N 35350 1150 2 3.36 15806084500 451293 48.18 34450 35500 34200 44450 23950 34200 35024.00 19.90 0 44850 35566 34882 34416 33732 33266 34650 33500 5568 10250 5000 25990 50 1 111355765 39364 7.42 0.49 12 0.41 4767.00 72383.00 36000 20240509 -1.81 24100 20241209 46.68 35500 -0.42 20250218 25200 40.28 20250109 36000 -1.81 20240509 24100 46.68 20241209 0.82 N 000720 5000 5567 억 22164171 N N 1952 N 00 N
9 20250218 090111 55 30.00 KOSPI200 건설 N N N Y 40 N 34400 200 2 0.58 589794850 17127 1.83 34450 34500 34350 44450 23950 34200 34436.55 19.90 0 -1338 35566 34882 34416 33732 33266 34650 33500 5568 10250 5000 25990 50 1 111355765 38306 7.22 0.48 12 0.02 4767.00 72383.00 36000 20240509 -4.44 24100 20241209 42.74 35100 -1.99 20250217 25200 36.51 20250109 36000 -4.44 20240509 24100 42.74 20241209 0.82 N 000720 5000 5567 억 22164171 N N 1952 N 00 N
10 20250217 160111 55 30.00 KOSPI200 건설 N N N Y 40 N 34200 -400 5 -1.16 32174105350 932856 60.88 34900 35100 33950 44950 24250 34600 34490.23 19.95 0 -33491 35666 35132 34466 33932 33266 35400 34200 5568 10350 5000 26290 50 1 111355765 38084 7.17 0.47 12 0.84 4767.00 72383.00 36000 20240509 -5.00 24100 20241209 41.91 35100 -2.56 20250217 25200 35.71 20250109 36000 -5.00 20240509 24100 41.91 20241209 0.80 N 000720 5000 5567 억 22217183 N N 1952 N 00 N
11 20250217 150111 55 30.00 KOSPI200 건설 N N N Y 40 N 34250 -350 5 -1.01 29906627300 866494 56.55 34900 35100 33950 44950 24250 34600 34514.39 19.95 0 -42699 35666 35132 34466 33932 33266 35400 34200 5568 10350 5000 26290 50 1 111355765 38139 7.18 0.47 12 0.78 4767.00 72383.00 36000 20240509 -4.86 24100 20241209 42.12 35100 -2.42 20250217 25200 35.91 20250109 36000 -4.86 20240509 24100 42.12 20241209 0.80 N 000720 5000 5567 억 22217183 N N 2340 N 00 N
12 20250217 140110 55 30.00 KOSPI200 건설 N N N Y 40 N 34250 -350 5 -1.01 27324936200 791226 51.64 34900 35100 33950 44950 24250 34600 34534.82 19.95 0 -37863 35666 35132 34466 33932 33266 35400 34200 5568 10350 5000 26290 50 1 111355765 38139 7.18 0.47 12 0.71 4767.00 72383.00 36000 20240509 -4.86 24100 20241209 42.12 35100 -2.42 20250217 25200 35.91 20250109 36000 -4.86 20240509 24100 42.12 20241209 0.80 N 000720 5000 5567 억 22217183 N N 2340 N 00 N