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
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
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
20250218,130513,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3695,115,2,3.21,5564644295,1522940,210.79,3595,3715,3570,4650,2510,3580,3653.88,11.92,0,228121,3626,3602,3581,3557,3536,3592,3547,20781,1070,5000,2720,5,1,415622638,15357,3.00,0.37,12,0.37,1231.00,9979.00,4965,20240718,-25.58,3085,20250102,19.77,3715,-0.54,20250218,3085,19.77,20250102,4965,-25.58,20240718,3085,19.77,20250102,1.14,N,047040,5000,20781 억,,49562374,N,N,1985,N,00,N
20250218,120514,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3690,110,2,3.07,4484031565,1230796,170.35,3595,3695,3570,4650,2510,3580,3643.20,11.92,0,196134,3626,3602,3581,3557,3536,3592,3547,20781,1070,5000,2720,5,1,415622638,15336,3.00,0.37,12,0.30,1231.00,9979.00,4965,20240718,-25.68,3085,20250102,19.61,3695,-0.14,20250218,3085,19.61,20250102,4965,-25.68,20240718,3085,19.61,20250102,1.14,N,047040,5000,20781 억,,49562374,N,N,1985,N,00,N
20250218,110513,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3640,60,2,1.68,3149178035,866873,119.98,3595,3670,3570,4650,2510,3580,3632.80,11.92,0,100177,3626,3602,3581,3557,3536,3592,3547,20781,1070,5000,2720,5,1,415622638,15129,2.96,0.36,12,0.21,1231.00,9979.00,4965,20240718,-26.69,3085,20250102,17.99,3670,-0.82,20250218,3085,17.99,20250102,4965,-26.69,20240718,3085,17.99,20250102,1.14,N,047040,5000,20781 억,,49562374,N,N,1985,N,00,N
20250218,100513,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3625,45,2,1.26,2363983945,650401,90.02,3595,3670,3570,4650,2510,3580,3634.66,11.92,0,91629,3626,3602,3581,3557,3536,3592,3547,20781,1070,5000,2720,5,1,415622638,15066,2.94,0.36,12,0.16,1231.00,9979.00,4965,20240718,-26.99,3085,20250102,17.50,3670,-1.23,20250218,3085,17.50,20250102,4965,-26.99,20240718,3085,17.50,20250102,1.14,N,047040,5000,20781 억,,49562374,N,N,1985,N,00,N
20250218,090514,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3600,20,2,0.56,140523445,39162,5.42,3595,3605,3570,4650,2510,3580,3588.26,11.92,0,-9136,3626,3602,3581,3557,3536,3592,3547,20781,1070,5000,2720,5,1,415622638,14962,2.92,0.36,12,0.01,1231.00,9979.00,4965,20240718,-27.49,3085,20250102,16.69,3615,-0.41,20250214,3085,16.69,20250102,4965,-27.49,20240718,3085,16.69,20250102,1.14,N,047040,5000,20781 억,,49562374,N,N,1985,N,00,N
20250217,160513,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3580,-15,5,-0.42,2576126075,720179,59.75,3595,3605,3560,4670,2520,3595,3577.06,11.95,0,-112388,3655,3625,3585,3555,3515,3605,3535,20781,1075,5000,2730,5,1,415622638,14879,2.91,0.36,12,0.17,1231.00,9979.00,4965,20240718,-27.90,3085,20250102,16.05,3615,-0.97,20250214,3085,16.05,20250102,4965,-27.90,20240718,3085,16.05,20250102,1.21,N,047040,5000,20781 억,,49683515,N,N,1985,N,00,N
20250217,150512,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3590,-5,5,-0.14,2345598650,655795,54.41,3595,3605,3560,4670,2520,3595,3576.72,11.95,0,-119034,3655,3625,3585,3555,3515,3605,3535,20781,1075,5000,2730,5,1,415622638,14921,2.92,0.36,12,0.16,1231.00,9979.00,4965,20240718,-27.69,3085,20250102,16.37,3615,-0.69,20250214,3085,16.37,20250102,4965,-27.69,20240718,3085,16.37,20250102,1.21,N,047040,5000,20781 억,,49683515,N,N,1306,N,00,N
20250217,140512,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3570,-25,5,-0.70,2035045660,569005,47.21,3595,3605,3560,4670,2520,3595,3576.49,11.95,0,-143565,3655,3625,3585,3555,3515,3605,3535,20781,1075,5000,2730,5,1,415622638,14838,2.90,0.36,12,0.14,1231.00,9979.00,4965,20240718,-28.10,3085,20250102,15.72,3615,-1.24,20250214,3085,15.72,20250102,4965,-28.10,20240718,3085,15.72,20250102,1.21,N,047040,5000,20781 억,,49683515,N,N,1306,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 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
3 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
4 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
5 20250218 130513 55 40.00 KOSPI200 건설 N N N Y 40 N 3695 115 2 3.21 5564644295 1522940 210.79 3595 3715 3570 4650 2510 3580 3653.88 11.92 0 228121 3626 3602 3581 3557 3536 3592 3547 20781 1070 5000 2720 5 1 415622638 15357 3.00 0.37 12 0.37 1231.00 9979.00 4965 20240718 -25.58 3085 20250102 19.77 3715 -0.54 20250218 3085 19.77 20250102 4965 -25.58 20240718 3085 19.77 20250102 1.14 N 047040 5000 20781 억 49562374 N N 1985 N 00 N
6 20250218 120514 55 40.00 KOSPI200 건설 N N N Y 40 N 3690 110 2 3.07 4484031565 1230796 170.35 3595 3695 3570 4650 2510 3580 3643.20 11.92 0 196134 3626 3602 3581 3557 3536 3592 3547 20781 1070 5000 2720 5 1 415622638 15336 3.00 0.37 12 0.30 1231.00 9979.00 4965 20240718 -25.68 3085 20250102 19.61 3695 -0.14 20250218 3085 19.61 20250102 4965 -25.68 20240718 3085 19.61 20250102 1.14 N 047040 5000 20781 억 49562374 N N 1985 N 00 N
7 20250218 110513 55 40.00 KOSPI200 건설 N N N Y 40 N 3640 60 2 1.68 3149178035 866873 119.98 3595 3670 3570 4650 2510 3580 3632.80 11.92 0 100177 3626 3602 3581 3557 3536 3592 3547 20781 1070 5000 2720 5 1 415622638 15129 2.96 0.36 12 0.21 1231.00 9979.00 4965 20240718 -26.69 3085 20250102 17.99 3670 -0.82 20250218 3085 17.99 20250102 4965 -26.69 20240718 3085 17.99 20250102 1.14 N 047040 5000 20781 억 49562374 N N 1985 N 00 N
8 20250218 100513 55 40.00 KOSPI200 건설 N N N Y 40 N 3625 45 2 1.26 2363983945 650401 90.02 3595 3670 3570 4650 2510 3580 3634.66 11.92 0 91629 3626 3602 3581 3557 3536 3592 3547 20781 1070 5000 2720 5 1 415622638 15066 2.94 0.36 12 0.16 1231.00 9979.00 4965 20240718 -26.99 3085 20250102 17.50 3670 -1.23 20250218 3085 17.50 20250102 4965 -26.99 20240718 3085 17.50 20250102 1.14 N 047040 5000 20781 억 49562374 N N 1985 N 00 N
9 20250218 090514 55 40.00 KOSPI200 건설 N N N Y 40 N 3600 20 2 0.56 140523445 39162 5.42 3595 3605 3570 4650 2510 3580 3588.26 11.92 0 -9136 3626 3602 3581 3557 3536 3592 3547 20781 1070 5000 2720 5 1 415622638 14962 2.92 0.36 12 0.01 1231.00 9979.00 4965 20240718 -27.49 3085 20250102 16.69 3615 -0.41 20250214 3085 16.69 20250102 4965 -27.49 20240718 3085 16.69 20250102 1.14 N 047040 5000 20781 억 49562374 N N 1985 N 00 N
10 20250217 160513 55 40.00 KOSPI200 건설 N N N Y 40 N 3580 -15 5 -0.42 2576126075 720179 59.75 3595 3605 3560 4670 2520 3595 3577.06 11.95 0 -112388 3655 3625 3585 3555 3515 3605 3535 20781 1075 5000 2730 5 1 415622638 14879 2.91 0.36 12 0.17 1231.00 9979.00 4965 20240718 -27.90 3085 20250102 16.05 3615 -0.97 20250214 3085 16.05 20250102 4965 -27.90 20240718 3085 16.05 20250102 1.21 N 047040 5000 20781 억 49683515 N N 1985 N 00 N
11 20250217 150512 55 40.00 KOSPI200 건설 N N N Y 40 N 3590 -5 5 -0.14 2345598650 655795 54.41 3595 3605 3560 4670 2520 3595 3576.72 11.95 0 -119034 3655 3625 3585 3555 3515 3605 3535 20781 1075 5000 2730 5 1 415622638 14921 2.92 0.36 12 0.16 1231.00 9979.00 4965 20240718 -27.69 3085 20250102 16.37 3615 -0.69 20250214 3085 16.37 20250102 4965 -27.69 20240718 3085 16.37 20250102 1.21 N 047040 5000 20781 억 49683515 N N 1306 N 00 N
12 20250217 140512 55 40.00 KOSPI200 건설 N N N Y 40 N 3570 -25 5 -0.70 2035045660 569005 47.21 3595 3605 3560 4670 2520 3595 3576.49 11.95 0 -143565 3655 3625 3585 3555 3515 3605 3535 20781 1075 5000 2730 5 1 415622638 14838 2.90 0.36 12 0.14 1231.00 9979.00 4965 20240718 -28.10 3085 20250102 15.72 3615 -1.24 20250214 3085 15.72 20250102 4965 -28.10 20240718 3085 15.72 20250102 1.21 N 047040 5000 20781 억 49683515 N N 1306 N 00 N