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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,160407,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47650,850,2,1.82,14650440500,309536,58.64,46350,47650,46300,60800,32800,46800,47329.89,100.00,0,-34051,47633,47216,46733,46316,45833,47425,46525,15645,14000,5000,36500,50,1,252021685,120088,12.26,0.72,12,0.12,3887.00,66498.00,50000,20241202,-4.70,33000,20240419,44.39,48550,-1.85,20250203,43550,9.41,20250109,50000,-4.70,20241202,33000,44.39,20240419,0.06,N,030200,5000,15644 억,,123490625,N,N,31,N,00,N
20250220,150407,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47500,700,2,1.50,12356013100,261309,49.51,46350,47550,46300,60800,32800,46800,47285.07,100.00,0,-35198,47633,47216,46733,46316,45833,47425,46525,15645,14000,5000,36500,50,1,252021685,119710,12.22,0.71,12,0.10,3887.00,66498.00,50000,20241202,-5.00,33000,20240419,43.94,48550,-2.16,20250203,43550,9.07,20250109,50000,-5.00,20241202,33000,43.94,20240419,0.06,N,030200,5000,15644 억,,123490625,N,N,384,N,00,N
20250220,140408,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47350,550,2,1.18,10696886500,226314,42.88,46350,47550,46300,60800,32800,46800,47265.69,100.00,0,-26189,47633,47216,46733,46316,45833,47425,46525,15645,14000,5000,36500,50,1,252021685,119332,12.18,0.71,12,0.09,3887.00,66498.00,50000,20241202,-5.30,33000,20240419,43.48,48550,-2.47,20250203,43550,8.73,20250109,50000,-5.30,20241202,33000,43.48,20240419,0.06,N,030200,5000,15644 억,,123490625,N,N,384,N,00,N
20250220,130406,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47100,300,2,0.64,8518123700,180310,34.16,46350,47550,46300,60800,32800,46800,47241.55,100.00,0,-16250,47633,47216,46733,46316,45833,47425,46525,15645,14000,5000,36500,50,1,252021685,118702,12.12,0.71,12,0.07,3887.00,66498.00,50000,20241202,-5.80,33000,20240419,42.73,48550,-2.99,20250203,43550,8.15,20250109,50000,-5.80,20241202,33000,42.73,20240419,0.06,N,030200,5000,15644 억,,123490625,N,N,384,N,00,N
20250220,120407,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47200,400,2,0.85,7315846150,154809,29.33,46350,47550,46300,60800,32800,46800,47257.24,100.00,0,-6830,47633,47216,46733,46316,45833,47425,46525,15645,14000,5000,36500,50,1,252021685,118954,12.14,0.71,12,0.06,3887.00,66498.00,50000,20241202,-5.60,33000,20240419,43.03,48550,-2.78,20250203,43550,8.38,20250109,50000,-5.60,20241202,33000,43.03,20240419,0.06,N,030200,5000,15644 억,,123490625,N,N,384,N,00,N
20250220,110406,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47350,550,2,1.18,6041335000,127900,24.23,46350,47550,46300,60800,32800,46800,47234.83,100.00,0,-5386,47633,47216,46733,46316,45833,47425,46525,15645,14000,5000,36500,50,1,252021685,119332,12.18,0.71,12,0.05,3887.00,66498.00,50000,20241202,-5.30,33000,20240419,43.48,48550,-2.47,20250203,43550,8.73,20250109,50000,-5.30,20241202,33000,43.48,20240419,0.06,N,030200,5000,15644 억,,123490625,N,N,384,N,00,N
20250220,100406,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47500,700,2,1.50,3064368850,65178,12.35,46350,47500,46300,60800,32800,46800,47015.39,100.00,0,-2014,47633,47216,46733,46316,45833,47425,46525,15645,14000,5000,36500,50,1,252021685,119710,12.22,0.71,12,0.03,3887.00,66498.00,50000,20241202,-5.00,33000,20240419,43.94,48550,-2.16,20250203,43550,9.07,20250109,50000,-5.00,20241202,33000,43.94,20240419,0.06,N,030200,5000,15644 억,,123490625,N,N,384,N,00,N
20250220,090408,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,46650,-150,5,-0.32,565686450,12175,2.31,46350,46800,46300,60800,32800,46800,46462.95,100.00,0,-2878,47633,47216,46733,46316,45833,47425,46525,15645,14000,5000,36500,50,1,252021685,117568,12.00,0.70,12,0.00,3887.00,66498.00,50000,20241202,-6.70,33000,20240419,41.36,48550,-3.91,20250203,43550,7.12,20250109,50000,-6.70,20241202,33000,41.36,20240419,0.06,N,030200,5000,15644 억,,123490625,N,N,384,N,00,N
20250219,160405,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,46800,250,2,0.54,11472537550,244766,60.28,46250,47150,46250,60500,32600,46550,46872.24,100.00,0,-696,47483,47016,46733,46266,45983,46875,46125,15645,13950,5000,36300,50,1,252021685,117946,12.04,0.70,12,0.10,3887.00,66498.00,50000,20241202,-6.40,33000,20240419,41.82,48550,-3.60,20250203,43550,7.46,20250109,50000,-6.40,20241202,33000,41.82,20240419,0.06,N,030200,5000,15644 억,,123490625,N,N,384,N,00,N
20250219,150407,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,46900,350,2,0.75,10868174900,231872,57.11,46250,47150,46250,60500,32600,46550,46871.72,100.00,0,1990,47483,47016,46733,46266,45983,46875,46125,15645,13950,5000,36300,50,1,252021685,118198,12.07,0.71,12,0.09,3887.00,66498.00,50000,20241202,-6.20,33000,20240419,42.12,48550,-3.40,20250203,43550,7.69,20250109,50000,-6.20,20241202,33000,42.12,20240419,0.06,N,030200,5000,15644 억,,123490625,N,N,198,N,00,N
20250219,140404,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47050,500,2,1.07,9209741200,196561,48.41,46250,47150,46250,60500,32600,46550,46854.68,100.00,0,4451,47483,47016,46733,46266,45983,46875,46125,15645,13950,5000,36300,50,1,252021685,118576,12.10,0.71,12,0.08,3887.00,66498.00,50000,20241202,-5.90,33000,20240419,42.58,48550,-3.09,20250203,43550,8.04,20250109,50000,-5.90,20241202,33000,42.58,20240419,0.06,N,030200,5000,15644 억,,123490625,N,N,198,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 20250220 160407 55 20.00 KOSPI200 통신 N N N Y 40 Y 47650 850 2 1.82 14650440500 309536 58.64 46350 47650 46300 60800 32800 46800 47329.89 100.00 0 -34051 47633 47216 46733 46316 45833 47425 46525 15645 14000 5000 36500 50 1 252021685 120088 12.26 0.72 12 0.12 3887.00 66498.00 50000 20241202 -4.70 33000 20240419 44.39 48550 -1.85 20250203 43550 9.41 20250109 50000 -4.70 20241202 33000 44.39 20240419 0.06 N 030200 5000 15644 억 123490625 N N 31 N 00 N
3 20250220 150407 55 20.00 KOSPI200 통신 N N N Y 40 Y 47500 700 2 1.50 12356013100 261309 49.51 46350 47550 46300 60800 32800 46800 47285.07 100.00 0 -35198 47633 47216 46733 46316 45833 47425 46525 15645 14000 5000 36500 50 1 252021685 119710 12.22 0.71 12 0.10 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 0.06 N 030200 5000 15644 억 123490625 N N 384 N 00 N
4 20250220 140408 55 20.00 KOSPI200 통신 N N N Y 40 Y 47350 550 2 1.18 10696886500 226314 42.88 46350 47550 46300 60800 32800 46800 47265.69 100.00 0 -26189 47633 47216 46733 46316 45833 47425 46525 15645 14000 5000 36500 50 1 252021685 119332 12.18 0.71 12 0.09 3887.00 66498.00 50000 20241202 -5.30 33000 20240419 43.48 48550 -2.47 20250203 43550 8.73 20250109 50000 -5.30 20241202 33000 43.48 20240419 0.06 N 030200 5000 15644 억 123490625 N N 384 N 00 N
5 20250220 130406 55 20.00 KOSPI200 통신 N N N Y 40 Y 47100 300 2 0.64 8518123700 180310 34.16 46350 47550 46300 60800 32800 46800 47241.55 100.00 0 -16250 47633 47216 46733 46316 45833 47425 46525 15645 14000 5000 36500 50 1 252021685 118702 12.12 0.71 12 0.07 3887.00 66498.00 50000 20241202 -5.80 33000 20240419 42.73 48550 -2.99 20250203 43550 8.15 20250109 50000 -5.80 20241202 33000 42.73 20240419 0.06 N 030200 5000 15644 억 123490625 N N 384 N 00 N
6 20250220 120407 55 20.00 KOSPI200 통신 N N N Y 40 Y 47200 400 2 0.85 7315846150 154809 29.33 46350 47550 46300 60800 32800 46800 47257.24 100.00 0 -6830 47633 47216 46733 46316 45833 47425 46525 15645 14000 5000 36500 50 1 252021685 118954 12.14 0.71 12 0.06 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 0.06 N 030200 5000 15644 억 123490625 N N 384 N 00 N
7 20250220 110406 55 20.00 KOSPI200 통신 N N N Y 40 Y 47350 550 2 1.18 6041335000 127900 24.23 46350 47550 46300 60800 32800 46800 47234.83 100.00 0 -5386 47633 47216 46733 46316 45833 47425 46525 15645 14000 5000 36500 50 1 252021685 119332 12.18 0.71 12 0.05 3887.00 66498.00 50000 20241202 -5.30 33000 20240419 43.48 48550 -2.47 20250203 43550 8.73 20250109 50000 -5.30 20241202 33000 43.48 20240419 0.06 N 030200 5000 15644 억 123490625 N N 384 N 00 N
8 20250220 100406 55 20.00 KOSPI200 통신 N N N Y 40 Y 47500 700 2 1.50 3064368850 65178 12.35 46350 47500 46300 60800 32800 46800 47015.39 100.00 0 -2014 47633 47216 46733 46316 45833 47425 46525 15645 14000 5000 36500 50 1 252021685 119710 12.22 0.71 12 0.03 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 0.06 N 030200 5000 15644 억 123490625 N N 384 N 00 N
9 20250220 090408 55 20.00 KOSPI200 통신 N N N Y 40 Y 46650 -150 5 -0.32 565686450 12175 2.31 46350 46800 46300 60800 32800 46800 46462.95 100.00 0 -2878 47633 47216 46733 46316 45833 47425 46525 15645 14000 5000 36500 50 1 252021685 117568 12.00 0.70 12 0.00 3887.00 66498.00 50000 20241202 -6.70 33000 20240419 41.36 48550 -3.91 20250203 43550 7.12 20250109 50000 -6.70 20241202 33000 41.36 20240419 0.06 N 030200 5000 15644 억 123490625 N N 384 N 00 N
10 20250219 160405 55 20.00 KOSPI200 통신 N N N Y 40 Y 46800 250 2 0.54 11472537550 244766 60.28 46250 47150 46250 60500 32600 46550 46872.24 100.00 0 -696 47483 47016 46733 46266 45983 46875 46125 15645 13950 5000 36300 50 1 252021685 117946 12.04 0.70 12 0.10 3887.00 66498.00 50000 20241202 -6.40 33000 20240419 41.82 48550 -3.60 20250203 43550 7.46 20250109 50000 -6.40 20241202 33000 41.82 20240419 0.06 N 030200 5000 15644 억 123490625 N N 384 N 00 N
11 20250219 150407 55 20.00 KOSPI200 통신 N N N Y 40 Y 46900 350 2 0.75 10868174900 231872 57.11 46250 47150 46250 60500 32600 46550 46871.72 100.00 0 1990 47483 47016 46733 46266 45983 46875 46125 15645 13950 5000 36300 50 1 252021685 118198 12.07 0.71 12 0.09 3887.00 66498.00 50000 20241202 -6.20 33000 20240419 42.12 48550 -3.40 20250203 43550 7.69 20250109 50000 -6.20 20241202 33000 42.12 20240419 0.06 N 030200 5000 15644 억 123490625 N N 198 N 00 N
12 20250219 140404 55 20.00 KOSPI200 통신 N N N Y 40 Y 47050 500 2 1.07 9209741200 196561 48.41 46250 47150 46250 60500 32600 46550 46854.68 100.00 0 4451 47483 47016 46733 46266 45983 46875 46125 15645 13950 5000 36300 50 1 252021685 118576 12.10 0.71 12 0.08 3887.00 66498.00 50000 20241202 -5.90 33000 20240419 42.58 48550 -3.09 20250203 43550 8.04 20250109 50000 -5.90 20241202 33000 42.58 20240419 0.06 N 030200 5000 15644 억 123490625 N N 198 N 00 N