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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032640/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
20250221,160416,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10640,-210,5,-1.94,4172613370,390442,58.02,10850,10850,10640,14100,7600,10850,10686.76,72.40,-156573,-118411,11063,10956,10743,10636,10423,11010,10690,25740,3250,5000,8680,10,1,436611361,46455,7.46,0.54,12,0.09,1426.00,19633.00,12010,20241127,-11.41,9510,20240415,11.88,10850,0.00,20250220,9860,7.91,20250123,12010,-11.41,20241127,9510,11.88,20240415,0.08,N,032640,5000,25739 억,,154886001,N,N,49,N,00,N
20250221,150418,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10650,-200,5,-1.84,3488710710,326184,48.47,10850,10850,10640,14100,7600,10850,10695.27,72.42,-113751,-103250,11063,10956,10743,10636,10423,11010,10690,25740,3250,5000,8680,10,1,436611361,46499,7.47,0.54,12,0.07,1426.00,19633.00,12010,20241127,-11.32,9510,20240415,11.99,10850,0.00,20250220,9860,8.01,20250123,12010,-11.32,20241127,9510,11.99,20240415,0.08,N,032640,5000,25739 억,,154928823,N,N,23,N,00,N
20250221,140416,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10650,-200,5,-1.84,2916820240,272498,40.49,10850,10850,10640,14100,7600,10850,10703.71,72.43,-91886,-88600,11063,10956,10743,10636,10423,11010,10690,25740,3250,5000,8680,10,1,436611361,46499,7.47,0.54,12,0.06,1426.00,19633.00,12010,20241127,-11.32,9510,20240415,11.99,10850,0.00,20250220,9860,8.01,20250123,12010,-11.32,20241127,9510,11.99,20240415,0.08,N,032640,5000,25739 억,,154950688,N,N,23,N,00,N
20250221,130416,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10660,-190,5,-1.75,2550278410,238136,35.39,10850,10850,10640,14100,7600,10850,10709.01,72.43,-76805,-79140,11063,10956,10743,10636,10423,11010,10690,25740,3250,5000,8680,10,1,436611361,46543,7.48,0.54,12,0.05,1426.00,19633.00,12010,20241127,-11.24,9510,20240415,12.09,10850,0.00,20250220,9860,8.11,20250123,12010,-11.24,20241127,9510,12.09,20240415,0.08,N,032640,5000,25739 억,,154965769,N,N,23,N,00,N
20250221,120417,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10660,-190,5,-1.75,2186169410,203984,30.31,10850,10850,10640,14100,7600,10850,10717.00,72.44,-57559,-63514,11063,10956,10743,10636,10423,11010,10690,25740,3250,5000,8680,10,1,436611361,46543,7.48,0.54,12,0.05,1426.00,19633.00,12010,20241127,-11.24,9510,20240415,12.09,10850,0.00,20250220,9860,8.11,20250123,12010,-11.24,20241127,9510,12.09,20240415,0.08,N,032640,5000,25739 억,,154985015,N,N,23,N,00,N
20250221,110415,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10660,-190,5,-1.75,1968191060,183539,27.27,10850,10850,10640,14100,7600,10850,10723.18,72.45,-51075,-61163,11063,10956,10743,10636,10423,11010,10690,25740,3250,5000,8680,10,1,436611361,46543,7.48,0.54,12,0.04,1426.00,19633.00,12010,20241127,-11.24,9510,20240415,12.09,10850,0.00,20250220,9860,8.11,20250123,12010,-11.24,20241127,9510,12.09,20240415,0.08,N,032640,5000,25739 억,,154991499,N,N,23,N,00,N
20250221,100415,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10710,-140,5,-1.29,1257121380,116909,17.37,10850,10850,10700,14100,7600,10850,10752.53,72.46,-15248,-24991,11063,10956,10743,10636,10423,11010,10690,25740,3250,5000,8680,10,1,436611361,46761,7.51,0.55,12,0.03,1426.00,19633.00,12010,20241127,-10.82,9510,20240415,12.62,10850,0.00,20250220,9860,8.62,20250123,12010,-10.82,20241127,9510,12.62,20240415,0.08,N,032640,5000,25739 억,,155027326,N,N,23,N,00,N
20250221,090416,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10810,-40,5,-0.37,379940000,35210,5.23,10850,10850,10740,14100,7600,10850,10789.74,72.48,25716,12851,11063,10956,10743,10636,10423,11010,10690,25740,3250,5000,8680,10,1,436611361,47198,7.58,0.55,12,0.01,1426.00,19633.00,12010,20241127,-9.99,9510,20240415,13.67,10850,0.00,20250220,9860,9.63,20250123,12010,-9.99,20241127,9510,13.67,20240415,0.08,N,032640,5000,25739 억,,155068290,N,N,23,N,00,N
20250220,160415,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10850,230,2,2.17,7161670310,667026,90.20,10540,10850,10530,13800,7440,10620,10736.56,72.44,55396,57074,10806,10712,10636,10542,10466,10760,10590,25740,3180,5000,8490,10,1,436611361,47372,7.61,0.55,12,0.15,1426.00,19633.00,12010,20241127,-9.66,9510,20240415,14.09,10850,0.00,20250220,9860,10.04,20250123,12010,-9.66,20241127,9510,14.09,20240415,0.08,N,032640,5000,25739 억,,154983053,N,N,23,N,00,N
20250220,150415,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10770,150,2,1.41,5455818980,509467,68.90,10540,10800,10530,13800,7440,10620,10708.88,72.46,95982,25897,10806,10712,10636,10542,10466,10760,10590,25740,3180,5000,8490,10,1,436611361,47023,7.55,0.55,12,0.12,1426.00,19633.00,12010,20241127,-10.32,9510,20240415,13.25,10840,-0.65,20250214,9860,9.23,20250123,12010,-10.32,20241127,9510,13.25,20240415,0.08,N,032640,5000,25739 억,,155023639,N,N,825,N,00,N
20250220,140416,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10730,110,2,1.04,4127307440,386037,52.20,10540,10770,10530,13800,7440,10620,10691.48,72.46,90736,14811,10806,10712,10636,10542,10466,10760,10590,25740,3180,5000,8490,10,1,436611361,46848,7.52,0.55,12,0.09,1426.00,19633.00,12010,20241127,-10.66,9510,20240415,12.83,10840,-1.01,20250214,9860,8.82,20250123,12010,-10.66,20241127,9510,12.83,20240415,0.08,N,032640,5000,25739 억,,155018393,N,N,825,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 20250221 160416 55 30.00 KOSPI200 통신 N N N Y 40 N 10640 -210 5 -1.94 4172613370 390442 58.02 10850 10850 10640 14100 7600 10850 10686.76 72.40 -156573 -118411 11063 10956 10743 10636 10423 11010 10690 25740 3250 5000 8680 10 1 436611361 46455 7.46 0.54 12 0.09 1426.00 19633.00 12010 20241127 -11.41 9510 20240415 11.88 10850 0.00 20250220 9860 7.91 20250123 12010 -11.41 20241127 9510 11.88 20240415 0.08 N 032640 5000 25739 억 154886001 N N 49 N 00 N
3 20250221 150418 55 30.00 KOSPI200 통신 N N N Y 40 N 10650 -200 5 -1.84 3488710710 326184 48.47 10850 10850 10640 14100 7600 10850 10695.27 72.42 -113751 -103250 11063 10956 10743 10636 10423 11010 10690 25740 3250 5000 8680 10 1 436611361 46499 7.47 0.54 12 0.07 1426.00 19633.00 12010 20241127 -11.32 9510 20240415 11.99 10850 0.00 20250220 9860 8.01 20250123 12010 -11.32 20241127 9510 11.99 20240415 0.08 N 032640 5000 25739 억 154928823 N N 23 N 00 N
4 20250221 140416 55 30.00 KOSPI200 통신 N N N Y 40 N 10650 -200 5 -1.84 2916820240 272498 40.49 10850 10850 10640 14100 7600 10850 10703.71 72.43 -91886 -88600 11063 10956 10743 10636 10423 11010 10690 25740 3250 5000 8680 10 1 436611361 46499 7.47 0.54 12 0.06 1426.00 19633.00 12010 20241127 -11.32 9510 20240415 11.99 10850 0.00 20250220 9860 8.01 20250123 12010 -11.32 20241127 9510 11.99 20240415 0.08 N 032640 5000 25739 억 154950688 N N 23 N 00 N
5 20250221 130416 55 30.00 KOSPI200 통신 N N N Y 40 N 10660 -190 5 -1.75 2550278410 238136 35.39 10850 10850 10640 14100 7600 10850 10709.01 72.43 -76805 -79140 11063 10956 10743 10636 10423 11010 10690 25740 3250 5000 8680 10 1 436611361 46543 7.48 0.54 12 0.05 1426.00 19633.00 12010 20241127 -11.24 9510 20240415 12.09 10850 0.00 20250220 9860 8.11 20250123 12010 -11.24 20241127 9510 12.09 20240415 0.08 N 032640 5000 25739 억 154965769 N N 23 N 00 N
6 20250221 120417 55 30.00 KOSPI200 통신 N N N Y 40 N 10660 -190 5 -1.75 2186169410 203984 30.31 10850 10850 10640 14100 7600 10850 10717.00 72.44 -57559 -63514 11063 10956 10743 10636 10423 11010 10690 25740 3250 5000 8680 10 1 436611361 46543 7.48 0.54 12 0.05 1426.00 19633.00 12010 20241127 -11.24 9510 20240415 12.09 10850 0.00 20250220 9860 8.11 20250123 12010 -11.24 20241127 9510 12.09 20240415 0.08 N 032640 5000 25739 억 154985015 N N 23 N 00 N
7 20250221 110415 55 30.00 KOSPI200 통신 N N N Y 40 N 10660 -190 5 -1.75 1968191060 183539 27.27 10850 10850 10640 14100 7600 10850 10723.18 72.45 -51075 -61163 11063 10956 10743 10636 10423 11010 10690 25740 3250 5000 8680 10 1 436611361 46543 7.48 0.54 12 0.04 1426.00 19633.00 12010 20241127 -11.24 9510 20240415 12.09 10850 0.00 20250220 9860 8.11 20250123 12010 -11.24 20241127 9510 12.09 20240415 0.08 N 032640 5000 25739 억 154991499 N N 23 N 00 N
8 20250221 100415 55 30.00 KOSPI200 통신 N N N Y 40 N 10710 -140 5 -1.29 1257121380 116909 17.37 10850 10850 10700 14100 7600 10850 10752.53 72.46 -15248 -24991 11063 10956 10743 10636 10423 11010 10690 25740 3250 5000 8680 10 1 436611361 46761 7.51 0.55 12 0.03 1426.00 19633.00 12010 20241127 -10.82 9510 20240415 12.62 10850 0.00 20250220 9860 8.62 20250123 12010 -10.82 20241127 9510 12.62 20240415 0.08 N 032640 5000 25739 억 155027326 N N 23 N 00 N
9 20250221 090416 55 30.00 KOSPI200 통신 N N N Y 40 N 10810 -40 5 -0.37 379940000 35210 5.23 10850 10850 10740 14100 7600 10850 10789.74 72.48 25716 12851 11063 10956 10743 10636 10423 11010 10690 25740 3250 5000 8680 10 1 436611361 47198 7.58 0.55 12 0.01 1426.00 19633.00 12010 20241127 -9.99 9510 20240415 13.67 10850 0.00 20250220 9860 9.63 20250123 12010 -9.99 20241127 9510 13.67 20240415 0.08 N 032640 5000 25739 억 155068290 N N 23 N 00 N
10 20250220 160415 55 30.00 KOSPI200 통신 N N N Y 40 N 10850 230 2 2.17 7161670310 667026 90.20 10540 10850 10530 13800 7440 10620 10736.56 72.44 55396 57074 10806 10712 10636 10542 10466 10760 10590 25740 3180 5000 8490 10 1 436611361 47372 7.61 0.55 12 0.15 1426.00 19633.00 12010 20241127 -9.66 9510 20240415 14.09 10850 0.00 20250220 9860 10.04 20250123 12010 -9.66 20241127 9510 14.09 20240415 0.08 N 032640 5000 25739 억 154983053 N N 23 N 00 N
11 20250220 150415 55 30.00 KOSPI200 통신 N N N Y 40 N 10770 150 2 1.41 5455818980 509467 68.90 10540 10800 10530 13800 7440 10620 10708.88 72.46 95982 25897 10806 10712 10636 10542 10466 10760 10590 25740 3180 5000 8490 10 1 436611361 47023 7.55 0.55 12 0.12 1426.00 19633.00 12010 20241127 -10.32 9510 20240415 13.25 10840 -0.65 20250214 9860 9.23 20250123 12010 -10.32 20241127 9510 13.25 20240415 0.08 N 032640 5000 25739 억 155023639 N N 825 N 00 N
12 20250220 140416 55 30.00 KOSPI200 통신 N N N Y 40 N 10730 110 2 1.04 4127307440 386037 52.20 10540 10770 10530 13800 7440 10620 10691.48 72.46 90736 14811 10806 10712 10636 10542 10466 10760 10590 25740 3180 5000 8490 10 1 436611361 46848 7.52 0.55 12 0.09 1426.00 19633.00 12010 20241127 -10.66 9510 20240415 12.83 10840 -1.01 20250214 9860 8.82 20250123 12010 -10.66 20241127 9510 12.83 20240415 0.08 N 032640 5000 25739 억 155018393 N N 825 N 00 N