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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
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
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
20250219,130405,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47000,450,2,0.97,7824300750,167116,41.16,46250,47150,46250,60500,32600,46550,46819.90,100.00,0,7047,47483,47016,46733,46266,45983,46875,46125,15645,13950,5000,36300,50,1,252021685,118450,12.09,0.71,12,0.07,3887.00,66498.00,50000,20241202,-6.00,33000,20240419,42.42,48550,-3.19,20250203,43550,7.92,20250109,50000,-6.00,20241202,33000,42.42,20240419,0.06,N,030200,5000,15644 억,,123490625,N,N,198,N,00,N
20250219,120405,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47150,600,2,1.29,6406094850,136975,33.73,46250,47150,46250,60500,32600,46550,46768.67,100.00,0,5189,47483,47016,46733,46266,45983,46875,46125,15645,13950,5000,36300,50,1,252021685,118828,12.13,0.71,12,0.05,3887.00,66498.00,50000,20241202,-5.70,33000,20240419,42.88,48550,-2.88,20250203,43550,8.27,20250109,50000,-5.70,20241202,33000,42.88,20240419,0.06,N,030200,5000,15644 억,,123490625,N,N,198,N,00,N
20250219,110406,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,46800,250,2,0.54,4525696450,96949,23.88,46250,47000,46250,60500,32600,46550,46681.48,100.00,0,-1537,47483,47016,46733,46266,45983,46875,46125,15645,13950,5000,36300,50,1,252021685,117946,12.04,0.70,12,0.04,3887.00,66498.00,50000,20241202,-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,198,N,00,N
20250219,100405,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,46850,300,2,0.64,3046834300,65312,16.09,46250,47000,46250,60500,32600,46550,46650.76,100.00,0,-566,47483,47016,46733,46266,45983,46875,46125,15645,13950,5000,36300,50,1,252021685,118072,12.05,0.70,12,0.03,3887.00,66498.00,50000,20241202,-6.30,33000,20240419,41.97,48550,-3.50,20250203,43550,7.58,20250109,50000,-6.30,20241202,33000,41.97,20240419,0.06,N,030200,5000,15644 억,,123490625,N,N,198,N,00,N
20250219,090406,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,46400,-150,5,-0.32,465720050,10053,2.48,46250,46700,46250,60500,32600,46550,46321.91,100.00,0,-2645,47483,47016,46733,46266,45983,46875,46125,15645,13950,5000,36300,50,1,252021685,116938,11.94,0.70,12,0.00,3887.00,66498.00,50000,20241202,-7.20,33000,20240419,40.61,48550,-4.43,20250203,43550,6.54,20250109,50000,-7.20,20241202,33000,40.61,20240419,0.06,N,030200,5000,15644 억,,123490625,N,N,198,N,00,N
20250218,160404,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,46550,-250,5,-0.53,9878685650,211411,34.08,47200,47200,46450,60800,32800,46800,46727.47,100.00,16685,-33784,48133,47466,47033,46366,45933,47250,46150,15645,14000,5000,36500,50,1,252021685,117316,11.98,0.70,12,0.08,3887.00,66498.00,50000,20241202,-6.90,33000,20240419,41.06,48550,-4.12,20250203,43550,6.89,20250109,50000,-6.90,20241202,33000,41.06,20240419,0.05,N,030200,5000,15644 억,,123490625,N,N,198,N,00,N
20250218,150405,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,46700,-100,5,-0.21,8573253350,183395,29.57,47200,47200,46450,60800,32800,46800,46747.48,100.00,16685,-31410,48133,47466,47033,46366,45933,47250,46150,15645,14000,5000,36500,50,1,252021685,117694,12.01,0.70,12,0.07,3887.00,66498.00,50000,20241202,-6.60,33000,20240419,41.52,48550,-3.81,20250203,43550,7.23,20250109,50000,-6.60,20241202,33000,41.52,20240419,0.05,N,030200,5000,15644 억,,123490625,N,N,43,N,00,N
20250218,140405,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,46650,-150,5,-0.32,7277376350,155684,25.10,47200,47200,46450,60800,32800,46800,46744.54,100.00,16685,-26757,48133,47466,47033,46366,45933,47250,46150,15645,14000,5000,36500,50,1,252021685,117568,12.00,0.70,12,0.06,3887.00,66498.00,50000,20241202,-6.70,33000,20240419,41.36,48550,-3.91,20250203,43550,7.12,20250109,50000,-6.70,20241202,33000,41.36,20240419,0.05,N,030200,5000,15644 억,,123490625,N,N,43,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 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
3 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
4 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
5 20250219 130405 55 20.00 KOSPI200 통신 N N N Y 40 Y 47000 450 2 0.97 7824300750 167116 41.16 46250 47150 46250 60500 32600 46550 46819.90 100.00 0 7047 47483 47016 46733 46266 45983 46875 46125 15645 13950 5000 36300 50 1 252021685 118450 12.09 0.71 12 0.07 3887.00 66498.00 50000 20241202 -6.00 33000 20240419 42.42 48550 -3.19 20250203 43550 7.92 20250109 50000 -6.00 20241202 33000 42.42 20240419 0.06 N 030200 5000 15644 억 123490625 N N 198 N 00 N
6 20250219 120405 55 20.00 KOSPI200 통신 N N N Y 40 Y 47150 600 2 1.29 6406094850 136975 33.73 46250 47150 46250 60500 32600 46550 46768.67 100.00 0 5189 47483 47016 46733 46266 45983 46875 46125 15645 13950 5000 36300 50 1 252021685 118828 12.13 0.71 12 0.05 3887.00 66498.00 50000 20241202 -5.70 33000 20240419 42.88 48550 -2.88 20250203 43550 8.27 20250109 50000 -5.70 20241202 33000 42.88 20240419 0.06 N 030200 5000 15644 억 123490625 N N 198 N 00 N
7 20250219 110406 55 20.00 KOSPI200 통신 N N N Y 40 Y 46800 250 2 0.54 4525696450 96949 23.88 46250 47000 46250 60500 32600 46550 46681.48 100.00 0 -1537 47483 47016 46733 46266 45983 46875 46125 15645 13950 5000 36300 50 1 252021685 117946 12.04 0.70 12 0.04 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 198 N 00 N
8 20250219 100405 55 20.00 KOSPI200 통신 N N N Y 40 Y 46850 300 2 0.64 3046834300 65312 16.09 46250 47000 46250 60500 32600 46550 46650.76 100.00 0 -566 47483 47016 46733 46266 45983 46875 46125 15645 13950 5000 36300 50 1 252021685 118072 12.05 0.70 12 0.03 3887.00 66498.00 50000 20241202 -6.30 33000 20240419 41.97 48550 -3.50 20250203 43550 7.58 20250109 50000 -6.30 20241202 33000 41.97 20240419 0.06 N 030200 5000 15644 억 123490625 N N 198 N 00 N
9 20250219 090406 55 20.00 KOSPI200 통신 N N N Y 40 Y 46400 -150 5 -0.32 465720050 10053 2.48 46250 46700 46250 60500 32600 46550 46321.91 100.00 0 -2645 47483 47016 46733 46266 45983 46875 46125 15645 13950 5000 36300 50 1 252021685 116938 11.94 0.70 12 0.00 3887.00 66498.00 50000 20241202 -7.20 33000 20240419 40.61 48550 -4.43 20250203 43550 6.54 20250109 50000 -7.20 20241202 33000 40.61 20240419 0.06 N 030200 5000 15644 억 123490625 N N 198 N 00 N
10 20250218 160404 55 20.00 KOSPI200 통신 N N N Y 40 Y 46550 -250 5 -0.53 9878685650 211411 34.08 47200 47200 46450 60800 32800 46800 46727.47 100.00 16685 -33784 48133 47466 47033 46366 45933 47250 46150 15645 14000 5000 36500 50 1 252021685 117316 11.98 0.70 12 0.08 3887.00 66498.00 50000 20241202 -6.90 33000 20240419 41.06 48550 -4.12 20250203 43550 6.89 20250109 50000 -6.90 20241202 33000 41.06 20240419 0.05 N 030200 5000 15644 억 123490625 N N 198 N 00 N
11 20250218 150405 55 20.00 KOSPI200 통신 N N N Y 40 Y 46700 -100 5 -0.21 8573253350 183395 29.57 47200 47200 46450 60800 32800 46800 46747.48 100.00 16685 -31410 48133 47466 47033 46366 45933 47250 46150 15645 14000 5000 36500 50 1 252021685 117694 12.01 0.70 12 0.07 3887.00 66498.00 50000 20241202 -6.60 33000 20240419 41.52 48550 -3.81 20250203 43550 7.23 20250109 50000 -6.60 20241202 33000 41.52 20240419 0.05 N 030200 5000 15644 억 123490625 N N 43 N 00 N
12 20250218 140405 55 20.00 KOSPI200 통신 N N N Y 40 Y 46650 -150 5 -0.32 7277376350 155684 25.10 47200 47200 46450 60800 32800 46800 46744.54 100.00 16685 -26757 48133 47466 47033 46366 45933 47250 46150 15645 14000 5000 36500 50 1 252021685 117568 12.00 0.70 12 0.06 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 0.05 N 030200 5000 15644 억 123490625 N N 43 N 00 N