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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160411,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,48000,800,2,1.69,13971937100,291445,53.53,47200,48350,47200,61300,33050,47200,47940.14,100.00,0,3108,47933,47566,47383,47016,46833,47475,46925,15645,14100,5000,36810,50,1,252021685,120970,12.35,0.72,12,0.12,3887.00,66498.00,50000,20241202,-4.00,33000,20240419,45.45,48550,-1.13,20250203,43550,10.22,20250109,50000,-4.00,20241202,33000,45.45,20240419,0.07,N,030200,5000,15644 억,,123490625,N,N,290,N,00,N
20250224,150410,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47950,750,2,1.59,13053903550,272314,50.01,47200,48350,47200,61300,33050,47200,47936.95,100.00,0,4148,47933,47566,47383,47016,46833,47475,46925,15645,14100,5000,36810,50,1,252021685,120844,12.34,0.72,12,0.11,3887.00,66498.00,50000,20241202,-4.10,33000,20240419,45.30,48550,-1.24,20250203,43550,10.10,20250109,50000,-4.10,20241202,33000,45.30,20240419,0.07,N,030200,5000,15644 억,,123490625,N,N,3,N,00,N
20250224,140410,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47900,700,2,1.48,11814036300,246437,45.26,47200,48350,47200,61300,33050,47200,47939.38,100.00,0,2196,47933,47566,47383,47016,46833,47475,46925,15645,14100,5000,36810,50,1,252021685,120718,12.32,0.72,12,0.10,3887.00,66498.00,50000,20241202,-4.20,33000,20240419,45.15,48550,-1.34,20250203,43550,9.99,20250109,50000,-4.20,20241202,33000,45.15,20240419,0.07,N,030200,5000,15644 억,,123490625,N,N,3,N,00,N
20250224,130410,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47750,550,2,1.17,10238915500,213517,39.21,47200,48350,47200,61300,33050,47200,47953.63,100.00,0,-43,47933,47566,47383,47016,46833,47475,46925,15645,14100,5000,36810,50,1,252021685,120340,12.28,0.72,12,0.08,3887.00,66498.00,50000,20241202,-4.50,33000,20240419,44.70,48550,-1.65,20250203,43550,9.64,20250109,50000,-4.50,20241202,33000,44.70,20240419,0.07,N,030200,5000,15644 억,,123490625,N,N,3,N,00,N
20250224,120410,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,48000,800,2,1.69,8621123550,179753,33.01,47200,48350,47200,61300,33050,47200,47960.94,100.00,0,-1593,47933,47566,47383,47016,46833,47475,46925,15645,14100,5000,36810,50,1,252021685,120970,12.35,0.72,12,0.07,3887.00,66498.00,50000,20241202,-4.00,33000,20240419,45.45,48550,-1.13,20250203,43550,10.22,20250109,50000,-4.00,20241202,33000,45.45,20240419,0.07,N,030200,5000,15644 억,,123490625,N,N,3,N,00,N
20250224,110408,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47950,750,2,1.59,7292262150,152092,27.93,47200,48350,47200,61300,33050,47200,47946.39,100.00,0,-2803,47933,47566,47383,47016,46833,47475,46925,15645,14100,5000,36810,50,1,252021685,120844,12.34,0.72,12,0.06,3887.00,66498.00,50000,20241202,-4.10,33000,20240419,45.30,48550,-1.24,20250203,43550,10.10,20250109,50000,-4.10,20241202,33000,45.30,20240419,0.07,N,030200,5000,15644 억,,123490625,N,N,3,N,00,N
20250224,100408,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,48050,850,2,1.80,5398665300,112617,20.68,47200,48350,47200,61300,33050,47200,47938.28,100.00,0,-2148,47933,47566,47383,47016,46833,47475,46925,15645,14100,5000,36810,50,1,252021685,121096,12.36,0.72,12,0.04,3887.00,66498.00,50000,20241202,-3.90,33000,20240419,45.61,48550,-1.03,20250203,43550,10.33,20250109,50000,-3.90,20241202,33000,45.61,20240419,0.07,N,030200,5000,15644 억,,123490625,N,N,3,N,00,N
20250224,090411,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47500,300,2,0.64,437492300,9229,1.69,47200,47550,47200,61300,33050,47200,47404.08,100.00,0,460,47933,47566,47383,47016,46833,47475,46925,15645,14100,5000,36810,50,1,252021685,119710,12.22,0.71,12,0.00,3887.00,66498.00,50000,20241202,-5.00,33000,20240419,43.94,48550,-2.16,20250203,43550,9.07,20250109,50000,-5.00,20241202,33000,43.94,20240419,0.07,N,030200,5000,15644 억,,123490625,N,N,3,N,00,N
20250221,160408,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47200,-450,5,-0.94,10780325750,226863,25.36,47700,47750,47200,61900,33400,47650,47518.96,100.00,0,-35581,48550,48100,47200,46750,45850,48325,46975,15645,14250,5000,37160,50,1,252021685,118954,12.14,0.71,12,0.09,3887.00,66498.00,50000,20241202,-5.60,33000,20240419,43.03,48550,-2.78,20250203,43550,8.38,20250109,50000,-5.60,20241202,33000,43.03,20240419,0.07,N,030200,5000,15644 억,,123490625,N,N,3,N,00,N
20250221,150410,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47450,-200,5,-0.42,8802584150,185082,20.69,47700,47750,47350,61900,33400,47650,47560.33,100.00,0,-28193,48550,48100,47200,46750,45850,48325,46975,15645,14250,5000,37160,50,1,252021685,119584,12.21,0.71,12,0.07,3887.00,66498.00,50000,20241202,-5.10,33000,20240419,43.79,48550,-2.27,20250203,43550,8.96,20250109,50000,-5.10,20241202,33000,43.79,20240419,0.07,N,030200,5000,15644 억,,123490625,N,N,31,N,00,N
20250221,140409,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47450,-200,5,-0.42,7566185850,159088,17.78,47700,47750,47350,61900,33400,47650,47559.61,100.00,0,-25282,48550,48100,47200,46750,45850,48325,46975,15645,14250,5000,37160,50,1,252021685,119584,12.21,0.71,12,0.06,3887.00,66498.00,50000,20241202,-5.10,33000,20240419,43.79,48550,-2.27,20250203,43550,8.96,20250109,50000,-5.10,20241202,33000,43.79,20240419,0.07,N,030200,5000,15644 억,,123490625,N,N,31,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 20250224 160411 55 20.00 KOSPI200 통신 N N N Y 40 Y 48000 800 2 1.69 13971937100 291445 53.53 47200 48350 47200 61300 33050 47200 47940.14 100.00 0 3108 47933 47566 47383 47016 46833 47475 46925 15645 14100 5000 36810 50 1 252021685 120970 12.35 0.72 12 0.12 3887.00 66498.00 50000 20241202 -4.00 33000 20240419 45.45 48550 -1.13 20250203 43550 10.22 20250109 50000 -4.00 20241202 33000 45.45 20240419 0.07 N 030200 5000 15644 억 123490625 N N 290 N 00 N
3 20250224 150410 55 20.00 KOSPI200 통신 N N N Y 40 Y 47950 750 2 1.59 13053903550 272314 50.01 47200 48350 47200 61300 33050 47200 47936.95 100.00 0 4148 47933 47566 47383 47016 46833 47475 46925 15645 14100 5000 36810 50 1 252021685 120844 12.34 0.72 12 0.11 3887.00 66498.00 50000 20241202 -4.10 33000 20240419 45.30 48550 -1.24 20250203 43550 10.10 20250109 50000 -4.10 20241202 33000 45.30 20240419 0.07 N 030200 5000 15644 억 123490625 N N 3 N 00 N
4 20250224 140410 55 20.00 KOSPI200 통신 N N N Y 40 Y 47900 700 2 1.48 11814036300 246437 45.26 47200 48350 47200 61300 33050 47200 47939.38 100.00 0 2196 47933 47566 47383 47016 46833 47475 46925 15645 14100 5000 36810 50 1 252021685 120718 12.32 0.72 12 0.10 3887.00 66498.00 50000 20241202 -4.20 33000 20240419 45.15 48550 -1.34 20250203 43550 9.99 20250109 50000 -4.20 20241202 33000 45.15 20240419 0.07 N 030200 5000 15644 억 123490625 N N 3 N 00 N
5 20250224 130410 55 20.00 KOSPI200 통신 N N N Y 40 Y 47750 550 2 1.17 10238915500 213517 39.21 47200 48350 47200 61300 33050 47200 47953.63 100.00 0 -43 47933 47566 47383 47016 46833 47475 46925 15645 14100 5000 36810 50 1 252021685 120340 12.28 0.72 12 0.08 3887.00 66498.00 50000 20241202 -4.50 33000 20240419 44.70 48550 -1.65 20250203 43550 9.64 20250109 50000 -4.50 20241202 33000 44.70 20240419 0.07 N 030200 5000 15644 억 123490625 N N 3 N 00 N
6 20250224 120410 55 20.00 KOSPI200 통신 N N N Y 40 Y 48000 800 2 1.69 8621123550 179753 33.01 47200 48350 47200 61300 33050 47200 47960.94 100.00 0 -1593 47933 47566 47383 47016 46833 47475 46925 15645 14100 5000 36810 50 1 252021685 120970 12.35 0.72 12 0.07 3887.00 66498.00 50000 20241202 -4.00 33000 20240419 45.45 48550 -1.13 20250203 43550 10.22 20250109 50000 -4.00 20241202 33000 45.45 20240419 0.07 N 030200 5000 15644 억 123490625 N N 3 N 00 N
7 20250224 110408 55 20.00 KOSPI200 통신 N N N Y 40 Y 47950 750 2 1.59 7292262150 152092 27.93 47200 48350 47200 61300 33050 47200 47946.39 100.00 0 -2803 47933 47566 47383 47016 46833 47475 46925 15645 14100 5000 36810 50 1 252021685 120844 12.34 0.72 12 0.06 3887.00 66498.00 50000 20241202 -4.10 33000 20240419 45.30 48550 -1.24 20250203 43550 10.10 20250109 50000 -4.10 20241202 33000 45.30 20240419 0.07 N 030200 5000 15644 억 123490625 N N 3 N 00 N
8 20250224 100408 55 20.00 KOSPI200 통신 N N N Y 40 Y 48050 850 2 1.80 5398665300 112617 20.68 47200 48350 47200 61300 33050 47200 47938.28 100.00 0 -2148 47933 47566 47383 47016 46833 47475 46925 15645 14100 5000 36810 50 1 252021685 121096 12.36 0.72 12 0.04 3887.00 66498.00 50000 20241202 -3.90 33000 20240419 45.61 48550 -1.03 20250203 43550 10.33 20250109 50000 -3.90 20241202 33000 45.61 20240419 0.07 N 030200 5000 15644 억 123490625 N N 3 N 00 N
9 20250224 090411 55 20.00 KOSPI200 통신 N N N Y 40 Y 47500 300 2 0.64 437492300 9229 1.69 47200 47550 47200 61300 33050 47200 47404.08 100.00 0 460 47933 47566 47383 47016 46833 47475 46925 15645 14100 5000 36810 50 1 252021685 119710 12.22 0.71 12 0.00 3887.00 66498.00 50000 20241202 -5.00 33000 20240419 43.94 48550 -2.16 20250203 43550 9.07 20250109 50000 -5.00 20241202 33000 43.94 20240419 0.07 N 030200 5000 15644 억 123490625 N N 3 N 00 N
10 20250221 160408 55 20.00 KOSPI200 통신 N N N Y 40 Y 47200 -450 5 -0.94 10780325750 226863 25.36 47700 47750 47200 61900 33400 47650 47518.96 100.00 0 -35581 48550 48100 47200 46750 45850 48325 46975 15645 14250 5000 37160 50 1 252021685 118954 12.14 0.71 12 0.09 3887.00 66498.00 50000 20241202 -5.60 33000 20240419 43.03 48550 -2.78 20250203 43550 8.38 20250109 50000 -5.60 20241202 33000 43.03 20240419 0.07 N 030200 5000 15644 억 123490625 N N 3 N 00 N
11 20250221 150410 55 20.00 KOSPI200 통신 N N N Y 40 Y 47450 -200 5 -0.42 8802584150 185082 20.69 47700 47750 47350 61900 33400 47650 47560.33 100.00 0 -28193 48550 48100 47200 46750 45850 48325 46975 15645 14250 5000 37160 50 1 252021685 119584 12.21 0.71 12 0.07 3887.00 66498.00 50000 20241202 -5.10 33000 20240419 43.79 48550 -2.27 20250203 43550 8.96 20250109 50000 -5.10 20241202 33000 43.79 20240419 0.07 N 030200 5000 15644 억 123490625 N N 31 N 00 N
12 20250221 140409 55 20.00 KOSPI200 통신 N N N Y 40 Y 47450 -200 5 -0.42 7566185850 159088 17.78 47700 47750 47350 61900 33400 47650 47559.61 100.00 0 -25282 48550 48100 47200 46750 45850 48325 46975 15645 14250 5000 37160 50 1 252021685 119584 12.21 0.71 12 0.06 3887.00 66498.00 50000 20241202 -5.10 33000 20240419 43.79 48550 -2.27 20250203 43550 8.96 20250109 50000 -5.10 20241202 33000 43.79 20240419 0.07 N 030200 5000 15644 억 123490625 N N 31 N 00 N