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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
030200/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
20250211,160356,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,46000,150,2,0.33,15607291100,341921,117.83,45500,46000,45350,59600,32100,45850,45645.80,100.00,0,2389,46283,46066,45633,45416,44983,46175,45525,15645,13750,5000,35760,50,1,252021685,115930,11.83,0.69,12,0.14,3887.00,66498.00,50000,20241202,-8.00,33000,20240419,39.39,48550,-5.25,20250203,43550,5.63,20250109,50000,-8.00,20241202,33000,39.39,20240419,0.04,N,030200,5000,15644 억,,123490625,N,N,380,N,00,N
20250211,150356,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,45750,-100,5,-0.22,14509207850,317995,109.59,45500,45850,45350,59600,32100,45850,45627.14,100.00,0,982,46283,46066,45633,45416,44983,46175,45525,15645,13750,5000,35760,50,1,252021685,115300,11.77,0.69,12,0.13,3887.00,66498.00,50000,20241202,-8.50,33000,20240419,38.64,48550,-5.77,20250203,43550,5.05,20250109,50000,-8.50,20241202,33000,38.64,20240419,0.04,N,030200,5000,15644 억,,123490625,N,N,297,N,00,N
20250211,140357,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,45700,-150,5,-0.33,12841352400,281522,97.02,45500,45850,45350,59600,32100,45850,45614.00,100.00,0,1384,46283,46066,45633,45416,44983,46175,45525,15645,13750,5000,35760,50,1,252021685,115174,11.76,0.69,12,0.11,3887.00,66498.00,50000,20241202,-8.60,33000,20240419,38.48,48550,-5.87,20250203,43550,4.94,20250109,50000,-8.60,20241202,33000,38.48,20240419,0.04,N,030200,5000,15644 억,,123490625,N,N,297,N,00,N
20250211,130354,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,45750,-100,5,-0.22,11392703950,249836,86.10,45500,45850,45350,59600,32100,45850,45600.70,100.00,0,-1289,46283,46066,45633,45416,44983,46175,45525,15645,13750,5000,35760,50,1,252021685,115300,11.77,0.69,12,0.10,3887.00,66498.00,50000,20241202,-8.50,33000,20240419,38.64,48550,-5.77,20250203,43550,5.05,20250109,50000,-8.50,20241202,33000,38.64,20240419,0.04,N,030200,5000,15644 억,,123490625,N,N,297,N,00,N
20250211,120355,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,45700,-150,5,-0.33,9312104800,204370,70.43,45500,45800,45350,59600,32100,45850,45564.89,100.00,0,-6141,46283,46066,45633,45416,44983,46175,45525,15645,13750,5000,35760,50,1,252021685,115174,11.76,0.69,12,0.08,3887.00,66498.00,50000,20241202,-8.60,33000,20240419,38.48,48550,-5.87,20250203,43550,4.94,20250109,50000,-8.60,20241202,33000,38.48,20240419,0.04,N,030200,5000,15644 억,,123490625,N,N,297,N,00,N
20250211,110356,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,45450,-400,5,-0.87,4435359800,97330,33.54,45500,45800,45350,59600,32100,45850,45570.24,100.00,0,-1017,46283,46066,45633,45416,44983,46175,45525,15645,13750,5000,35760,50,1,252021685,114544,11.69,0.68,12,0.04,3887.00,66498.00,50000,20241202,-9.10,33000,20240419,37.73,48550,-6.39,20250203,43550,4.36,20250109,50000,-9.10,20241202,33000,37.73,20240419,0.04,N,030200,5000,15644 억,,123490625,N,N,297,N,00,N
20250211,100356,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,45550,-300,5,-0.65,2330323050,51156,17.63,45500,45800,45350,59600,32100,45850,45553.10,100.00,0,-2638,46283,46066,45633,45416,44983,46175,45525,15645,13750,5000,35760,50,1,252021685,114796,11.72,0.68,12,0.02,3887.00,66498.00,50000,20241202,-8.90,33000,20240419,38.03,48550,-6.18,20250203,43550,4.59,20250109,50000,-8.90,20241202,33000,38.03,20240419,0.04,N,030200,5000,15644 억,,123490625,N,N,297,N,00,N
20250211,090357,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,45550,-300,5,-0.65,342304700,7527,2.59,45500,45650,45350,59600,32100,45850,45475.42,100.00,0,-2054,46283,46066,45633,45416,44983,46175,45525,15645,13750,5000,35760,50,1,252021685,114796,11.72,0.68,12,0.00,3887.00,66498.00,50000,20241202,-8.90,33000,20240419,38.03,48550,-6.18,20250203,43550,4.59,20250109,50000,-8.90,20241202,33000,38.03,20240419,0.04,N,030200,5000,15644 억,,123490625,N,N,297,N,00,N
20250210,160354,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,45850,500,2,1.10,12383913700,272022,55.45,45350,45850,45200,58900,31750,45350,45518.80,100.00,0,-8959,46150,45750,45500,45100,44850,45625,44975,15645,13550,5000,35370,50,1,252021685,115552,11.80,0.69,12,0.11,3887.00,66498.00,50000,20241202,-8.30,33000,20240419,38.94,48550,-5.56,20250203,43550,5.28,20250109,50000,-8.30,20241202,33000,38.94,20240419,0.04,N,030200,5000,15644 억,,123490625,N,N,112,N,00,N
20250210,150354,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,45350,0,3,0.00,10543646950,231733,47.24,45350,45800,45200,58900,31750,45350,45499.13,100.00,0,-14490,46150,45750,45500,45100,44850,45625,44975,15645,13550,5000,35370,50,1,252021685,114292,11.67,0.68,12,0.09,3887.00,66498.00,50000,20241202,-9.30,33000,20240419,37.42,48550,-6.59,20250203,43550,4.13,20250109,50000,-9.30,20241202,33000,37.42,20240419,0.04,N,030200,5000,15644 억,,123490625,N,N,1533,N,00,N
20250210,140354,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,45450,100,2,0.22,7877642200,173009,35.27,45350,45800,45200,58900,31750,45350,45533.16,100.00,0,-3840,46150,45750,45500,45100,44850,45625,44975,15645,13550,5000,35370,50,1,252021685,114544,11.69,0.68,12,0.07,3887.00,66498.00,50000,20241202,-9.10,33000,20240419,37.73,48550,-6.39,20250203,43550,4.36,20250109,50000,-9.10,20241202,33000,37.73,20240419,0.04,N,030200,5000,15644 억,,123490625,N,N,1533,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 20250211 160356 55 20.00 KOSPI200 통신 N N N Y 40 Y 46000 150 2 0.33 15607291100 341921 117.83 45500 46000 45350 59600 32100 45850 45645.80 100.00 0 2389 46283 46066 45633 45416 44983 46175 45525 15645 13750 5000 35760 50 1 252021685 115930 11.83 0.69 12 0.14 3887.00 66498.00 50000 20241202 -8.00 33000 20240419 39.39 48550 -5.25 20250203 43550 5.63 20250109 50000 -8.00 20241202 33000 39.39 20240419 0.04 N 030200 5000 15644 억 123490625 N N 380 N 00 N
3 20250211 150356 55 20.00 KOSPI200 통신 N N N Y 40 Y 45750 -100 5 -0.22 14509207850 317995 109.59 45500 45850 45350 59600 32100 45850 45627.14 100.00 0 982 46283 46066 45633 45416 44983 46175 45525 15645 13750 5000 35760 50 1 252021685 115300 11.77 0.69 12 0.13 3887.00 66498.00 50000 20241202 -8.50 33000 20240419 38.64 48550 -5.77 20250203 43550 5.05 20250109 50000 -8.50 20241202 33000 38.64 20240419 0.04 N 030200 5000 15644 억 123490625 N N 297 N 00 N
4 20250211 140357 55 20.00 KOSPI200 통신 N N N Y 40 Y 45700 -150 5 -0.33 12841352400 281522 97.02 45500 45850 45350 59600 32100 45850 45614.00 100.00 0 1384 46283 46066 45633 45416 44983 46175 45525 15645 13750 5000 35760 50 1 252021685 115174 11.76 0.69 12 0.11 3887.00 66498.00 50000 20241202 -8.60 33000 20240419 38.48 48550 -5.87 20250203 43550 4.94 20250109 50000 -8.60 20241202 33000 38.48 20240419 0.04 N 030200 5000 15644 억 123490625 N N 297 N 00 N
5 20250211 130354 55 20.00 KOSPI200 통신 N N N Y 40 Y 45750 -100 5 -0.22 11392703950 249836 86.10 45500 45850 45350 59600 32100 45850 45600.70 100.00 0 -1289 46283 46066 45633 45416 44983 46175 45525 15645 13750 5000 35760 50 1 252021685 115300 11.77 0.69 12 0.10 3887.00 66498.00 50000 20241202 -8.50 33000 20240419 38.64 48550 -5.77 20250203 43550 5.05 20250109 50000 -8.50 20241202 33000 38.64 20240419 0.04 N 030200 5000 15644 억 123490625 N N 297 N 00 N
6 20250211 120355 55 20.00 KOSPI200 통신 N N N Y 40 Y 45700 -150 5 -0.33 9312104800 204370 70.43 45500 45800 45350 59600 32100 45850 45564.89 100.00 0 -6141 46283 46066 45633 45416 44983 46175 45525 15645 13750 5000 35760 50 1 252021685 115174 11.76 0.69 12 0.08 3887.00 66498.00 50000 20241202 -8.60 33000 20240419 38.48 48550 -5.87 20250203 43550 4.94 20250109 50000 -8.60 20241202 33000 38.48 20240419 0.04 N 030200 5000 15644 억 123490625 N N 297 N 00 N
7 20250211 110356 55 20.00 KOSPI200 통신 N N N Y 40 Y 45450 -400 5 -0.87 4435359800 97330 33.54 45500 45800 45350 59600 32100 45850 45570.24 100.00 0 -1017 46283 46066 45633 45416 44983 46175 45525 15645 13750 5000 35760 50 1 252021685 114544 11.69 0.68 12 0.04 3887.00 66498.00 50000 20241202 -9.10 33000 20240419 37.73 48550 -6.39 20250203 43550 4.36 20250109 50000 -9.10 20241202 33000 37.73 20240419 0.04 N 030200 5000 15644 억 123490625 N N 297 N 00 N
8 20250211 100356 55 20.00 KOSPI200 통신 N N N Y 40 Y 45550 -300 5 -0.65 2330323050 51156 17.63 45500 45800 45350 59600 32100 45850 45553.10 100.00 0 -2638 46283 46066 45633 45416 44983 46175 45525 15645 13750 5000 35760 50 1 252021685 114796 11.72 0.68 12 0.02 3887.00 66498.00 50000 20241202 -8.90 33000 20240419 38.03 48550 -6.18 20250203 43550 4.59 20250109 50000 -8.90 20241202 33000 38.03 20240419 0.04 N 030200 5000 15644 억 123490625 N N 297 N 00 N
9 20250211 090357 55 20.00 KOSPI200 통신 N N N Y 40 Y 45550 -300 5 -0.65 342304700 7527 2.59 45500 45650 45350 59600 32100 45850 45475.42 100.00 0 -2054 46283 46066 45633 45416 44983 46175 45525 15645 13750 5000 35760 50 1 252021685 114796 11.72 0.68 12 0.00 3887.00 66498.00 50000 20241202 -8.90 33000 20240419 38.03 48550 -6.18 20250203 43550 4.59 20250109 50000 -8.90 20241202 33000 38.03 20240419 0.04 N 030200 5000 15644 억 123490625 N N 297 N 00 N
10 20250210 160354 55 20.00 KOSPI200 통신 N N N Y 40 Y 45850 500 2 1.10 12383913700 272022 55.45 45350 45850 45200 58900 31750 45350 45518.80 100.00 0 -8959 46150 45750 45500 45100 44850 45625 44975 15645 13550 5000 35370 50 1 252021685 115552 11.80 0.69 12 0.11 3887.00 66498.00 50000 20241202 -8.30 33000 20240419 38.94 48550 -5.56 20250203 43550 5.28 20250109 50000 -8.30 20241202 33000 38.94 20240419 0.04 N 030200 5000 15644 억 123490625 N N 112 N 00 N
11 20250210 150354 55 20.00 KOSPI200 통신 N N N Y 40 Y 45350 0 3 0.00 10543646950 231733 47.24 45350 45800 45200 58900 31750 45350 45499.13 100.00 0 -14490 46150 45750 45500 45100 44850 45625 44975 15645 13550 5000 35370 50 1 252021685 114292 11.67 0.68 12 0.09 3887.00 66498.00 50000 20241202 -9.30 33000 20240419 37.42 48550 -6.59 20250203 43550 4.13 20250109 50000 -9.30 20241202 33000 37.42 20240419 0.04 N 030200 5000 15644 억 123490625 N N 1533 N 00 N
12 20250210 140354 55 20.00 KOSPI200 통신 N N N Y 40 Y 45450 100 2 0.22 7877642200 173009 35.27 45350 45800 45200 58900 31750 45350 45533.16 100.00 0 -3840 46150 45750 45500 45100 44850 45625 44975 15645 13550 5000 35370 50 1 252021685 114544 11.69 0.68 12 0.07 3887.00 66498.00 50000 20241202 -9.10 33000 20240419 37.73 48550 -6.39 20250203 43550 4.36 20250109 50000 -9.10 20241202 33000 37.73 20240419 0.04 N 030200 5000 15644 억 123490625 N N 1533 N 00 N