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
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
20250219,160413,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10620,-30,5,-0.28,7841361990,736920,126.83,10560,10730,10560,13840,7460,10650,10640.72,72.40,-42850,-20885,10903,10776,10683,10556,10463,10730,10510,25740,3190,5000,8520,10,1,436611361,46368,7.45,0.54,12,0.17,1426.00,19633.00,12010,20241127,-11.57,9510,20240415,11.67,10840,-2.03,20250214,9860,7.71,20250123,12010,-11.57,20241127,9510,11.67,20240415,0.08,N,032640,5000,25739 억,,154889715,N,N,825,N,00,N
20250219,150414,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10590,-60,5,-0.56,6914211040,649551,111.79,10560,10730,10560,13840,7460,10650,10644.60,72.42,-8045,-25808,10903,10776,10683,10556,10463,10730,10510,25740,3190,5000,8520,10,1,436611361,46237,7.43,0.54,12,0.15,1426.00,19633.00,12010,20241127,-11.82,9510,20240415,11.36,10840,-2.31,20250214,9860,7.40,20250123,12010,-11.82,20241127,9510,11.36,20240415,0.08,N,032640,5000,25739 억,,154924520,N,N,2883,N,00,N
20250219,140411,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10660,10,2,0.09,4352648890,407761,70.18,10560,10730,10560,13840,7460,10650,10674.51,72.41,-9890,-16869,10903,10776,10683,10556,10463,10730,10510,25740,3190,5000,8520,10,1,436611361,46543,7.48,0.54,12,0.09,1426.00,19633.00,12010,20241127,-11.24,9510,20240415,12.09,10840,-1.66,20250214,9860,8.11,20250123,12010,-11.24,20241127,9510,12.09,20240415,0.08,N,032640,5000,25739 억,,154922675,N,N,2883,N,00,N
20250219,130412,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10680,30,2,0.28,3384851920,317120,54.58,10560,10730,10560,13840,7460,10650,10673.73,72.42,-3680,-2797,10903,10776,10683,10556,10463,10730,10510,25740,3190,5000,8520,10,1,436611361,46630,7.49,0.54,12,0.07,1426.00,19633.00,12010,20241127,-11.07,9510,20240415,12.30,10840,-1.48,20250214,9860,8.32,20250123,12010,-11.07,20241127,9510,12.30,20240415,0.08,N,032640,5000,25739 억,,154928885,N,N,2883,N,00,N
20250219,120413,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10720,70,2,0.66,2759089870,258652,44.52,10560,10720,10560,13840,7460,10650,10667.19,72.41,-10039,-4769,10903,10776,10683,10556,10463,10730,10510,25740,3190,5000,8520,10,1,436611361,46805,7.52,0.55,12,0.06,1426.00,19633.00,12010,20241127,-10.74,9510,20240415,12.72,10840,-1.11,20250214,9860,8.72,20250123,12010,-10.74,20241127,9510,12.72,20240415,0.08,N,032640,5000,25739 억,,154922526,N,N,2883,N,00,N
20250219,110413,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10650,0,3,0.00,1944323650,182418,31.40,10560,10700,10560,13840,7460,10650,10658.62,72.42,-1889,-1078,10903,10776,10683,10556,10463,10730,10510,25740,3190,5000,8520,10,1,436611361,46499,7.47,0.54,12,0.04,1426.00,19633.00,12010,20241127,-11.32,9510,20240415,11.99,10840,-1.75,20250214,9860,8.01,20250123,12010,-11.32,20241127,9510,11.99,20240415,0.08,N,032640,5000,25739 억,,154930676,N,N,2883,N,00,N
20250219,100412,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10690,40,2,0.38,1272203500,119428,20.55,10560,10700,10560,13840,7460,10650,10652.47,72.42,5345,4442,10903,10776,10683,10556,10463,10730,10510,25740,3190,5000,8520,10,1,436611361,46674,7.50,0.54,12,0.03,1426.00,19633.00,12010,20241127,-10.99,9510,20240415,12.41,10840,-1.38,20250214,9860,8.42,20250123,12010,-10.99,20241127,9510,12.41,20240415,0.08,N,032640,5000,25739 억,,154937910,N,N,2883,N,00,N
20250219,090414,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10610,-40,5,-0.38,99404300,9396,1.62,10560,10620,10560,13840,7460,10650,10579.43,72.42,2998,-467,10903,10776,10683,10556,10463,10730,10510,25740,3190,5000,8520,10,1,436611361,46324,7.44,0.54,12,0.00,1426.00,19633.00,12010,20241127,-11.66,9510,20240415,11.57,10840,-2.12,20250214,9860,7.61,20250123,12010,-11.66,20241127,9510,11.57,20240415,0.08,N,032640,5000,25739 억,,154935563,N,N,2883,N,00,N
20250218,160412,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10650,-90,5,-0.84,6196032800,579591,111.52,10710,10810,10590,13960,7520,10740,10690.35,72.39,2108,14447,10880,10810,10740,10670,10600,10845,10705,25740,3220,5000,8590,10,1,436611361,46499,7.47,0.54,12,0.13,1426.00,19633.00,12010,20241127,-11.32,9510,20240415,11.99,10840,-1.75,20250214,9860,8.01,20250123,12010,-11.32,20241127,9510,11.99,20240415,0.09,N,032640,5000,25739 억,,154880244,N,N,2883,N,00,N
20250218,150413,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10650,-90,5,-0.84,5154164650,481774,92.70,10710,10810,10590,13960,7520,10740,10698.30,72.41,26386,-11910,10880,10810,10740,10670,10600,10845,10705,25740,3220,5000,8590,10,1,436611361,46499,7.47,0.54,12,0.11,1426.00,19633.00,12010,20241127,-11.32,9510,20240415,11.99,10840,-1.75,20250214,9860,8.01,20250123,12010,-11.32,20241127,9510,11.99,20240415,0.09,N,032640,5000,25739 억,,154904522,N,N,208,N,00,N
20250218,140412,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10660,-80,5,-0.74,3813508350,355652,68.43,10710,10810,10650,13960,7520,10740,10722.58,72.40,12037,-24022,10880,10810,10740,10670,10600,10845,10705,25740,3220,5000,8590,10,1,436611361,46543,7.48,0.54,12,0.08,1426.00,19633.00,12010,20241127,-11.24,9510,20240415,12.09,10840,-1.66,20250214,9860,8.11,20250123,12010,-11.24,20241127,9510,12.09,20240415,0.09,N,032640,5000,25739 억,,154890173,N,N,208,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 160413 55 30.00 KOSPI200 통신 N N N Y 40 N 10620 -30 5 -0.28 7841361990 736920 126.83 10560 10730 10560 13840 7460 10650 10640.72 72.40 -42850 -20885 10903 10776 10683 10556 10463 10730 10510 25740 3190 5000 8520 10 1 436611361 46368 7.45 0.54 12 0.17 1426.00 19633.00 12010 20241127 -11.57 9510 20240415 11.67 10840 -2.03 20250214 9860 7.71 20250123 12010 -11.57 20241127 9510 11.67 20240415 0.08 N 032640 5000 25739 억 154889715 N N 825 N 00 N
3 20250219 150414 55 30.00 KOSPI200 통신 N N N Y 40 N 10590 -60 5 -0.56 6914211040 649551 111.79 10560 10730 10560 13840 7460 10650 10644.60 72.42 -8045 -25808 10903 10776 10683 10556 10463 10730 10510 25740 3190 5000 8520 10 1 436611361 46237 7.43 0.54 12 0.15 1426.00 19633.00 12010 20241127 -11.82 9510 20240415 11.36 10840 -2.31 20250214 9860 7.40 20250123 12010 -11.82 20241127 9510 11.36 20240415 0.08 N 032640 5000 25739 억 154924520 N N 2883 N 00 N
4 20250219 140411 55 30.00 KOSPI200 통신 N N N Y 40 N 10660 10 2 0.09 4352648890 407761 70.18 10560 10730 10560 13840 7460 10650 10674.51 72.41 -9890 -16869 10903 10776 10683 10556 10463 10730 10510 25740 3190 5000 8520 10 1 436611361 46543 7.48 0.54 12 0.09 1426.00 19633.00 12010 20241127 -11.24 9510 20240415 12.09 10840 -1.66 20250214 9860 8.11 20250123 12010 -11.24 20241127 9510 12.09 20240415 0.08 N 032640 5000 25739 억 154922675 N N 2883 N 00 N
5 20250219 130412 55 30.00 KOSPI200 통신 N N N Y 40 N 10680 30 2 0.28 3384851920 317120 54.58 10560 10730 10560 13840 7460 10650 10673.73 72.42 -3680 -2797 10903 10776 10683 10556 10463 10730 10510 25740 3190 5000 8520 10 1 436611361 46630 7.49 0.54 12 0.07 1426.00 19633.00 12010 20241127 -11.07 9510 20240415 12.30 10840 -1.48 20250214 9860 8.32 20250123 12010 -11.07 20241127 9510 12.30 20240415 0.08 N 032640 5000 25739 억 154928885 N N 2883 N 00 N
6 20250219 120413 55 30.00 KOSPI200 통신 N N N Y 40 N 10720 70 2 0.66 2759089870 258652 44.52 10560 10720 10560 13840 7460 10650 10667.19 72.41 -10039 -4769 10903 10776 10683 10556 10463 10730 10510 25740 3190 5000 8520 10 1 436611361 46805 7.52 0.55 12 0.06 1426.00 19633.00 12010 20241127 -10.74 9510 20240415 12.72 10840 -1.11 20250214 9860 8.72 20250123 12010 -10.74 20241127 9510 12.72 20240415 0.08 N 032640 5000 25739 억 154922526 N N 2883 N 00 N
7 20250219 110413 55 30.00 KOSPI200 통신 N N N Y 40 N 10650 0 3 0.00 1944323650 182418 31.40 10560 10700 10560 13840 7460 10650 10658.62 72.42 -1889 -1078 10903 10776 10683 10556 10463 10730 10510 25740 3190 5000 8520 10 1 436611361 46499 7.47 0.54 12 0.04 1426.00 19633.00 12010 20241127 -11.32 9510 20240415 11.99 10840 -1.75 20250214 9860 8.01 20250123 12010 -11.32 20241127 9510 11.99 20240415 0.08 N 032640 5000 25739 억 154930676 N N 2883 N 00 N
8 20250219 100412 55 30.00 KOSPI200 통신 N N N Y 40 N 10690 40 2 0.38 1272203500 119428 20.55 10560 10700 10560 13840 7460 10650 10652.47 72.42 5345 4442 10903 10776 10683 10556 10463 10730 10510 25740 3190 5000 8520 10 1 436611361 46674 7.50 0.54 12 0.03 1426.00 19633.00 12010 20241127 -10.99 9510 20240415 12.41 10840 -1.38 20250214 9860 8.42 20250123 12010 -10.99 20241127 9510 12.41 20240415 0.08 N 032640 5000 25739 억 154937910 N N 2883 N 00 N
9 20250219 090414 55 30.00 KOSPI200 통신 N N N Y 40 N 10610 -40 5 -0.38 99404300 9396 1.62 10560 10620 10560 13840 7460 10650 10579.43 72.42 2998 -467 10903 10776 10683 10556 10463 10730 10510 25740 3190 5000 8520 10 1 436611361 46324 7.44 0.54 12 0.00 1426.00 19633.00 12010 20241127 -11.66 9510 20240415 11.57 10840 -2.12 20250214 9860 7.61 20250123 12010 -11.66 20241127 9510 11.57 20240415 0.08 N 032640 5000 25739 억 154935563 N N 2883 N 00 N
10 20250218 160412 55 30.00 KOSPI200 통신 N N N Y 40 N 10650 -90 5 -0.84 6196032800 579591 111.52 10710 10810 10590 13960 7520 10740 10690.35 72.39 2108 14447 10880 10810 10740 10670 10600 10845 10705 25740 3220 5000 8590 10 1 436611361 46499 7.47 0.54 12 0.13 1426.00 19633.00 12010 20241127 -11.32 9510 20240415 11.99 10840 -1.75 20250214 9860 8.01 20250123 12010 -11.32 20241127 9510 11.99 20240415 0.09 N 032640 5000 25739 억 154880244 N N 2883 N 00 N
11 20250218 150413 55 30.00 KOSPI200 통신 N N N Y 40 N 10650 -90 5 -0.84 5154164650 481774 92.70 10710 10810 10590 13960 7520 10740 10698.30 72.41 26386 -11910 10880 10810 10740 10670 10600 10845 10705 25740 3220 5000 8590 10 1 436611361 46499 7.47 0.54 12 0.11 1426.00 19633.00 12010 20241127 -11.32 9510 20240415 11.99 10840 -1.75 20250214 9860 8.01 20250123 12010 -11.32 20241127 9510 11.99 20240415 0.09 N 032640 5000 25739 억 154904522 N N 208 N 00 N
12 20250218 140412 55 30.00 KOSPI200 통신 N N N Y 40 N 10660 -80 5 -0.74 3813508350 355652 68.43 10710 10810 10650 13960 7520 10740 10722.58 72.40 12037 -24022 10880 10810 10740 10670 10600 10845 10705 25740 3220 5000 8590 10 1 436611361 46543 7.48 0.54 12 0.08 1426.00 19633.00 12010 20241127 -11.24 9510 20240415 12.09 10840 -1.66 20250214 9860 8.11 20250123 12010 -11.24 20241127 9510 12.09 20240415 0.09 N 032640 5000 25739 억 154890173 N N 208 N 00 N