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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130411,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10710,-30,5,-0.28,2795831450,260325,50.09,10710,10810,10680,13960,7520,10740,10739.77,72.40,8242,-16956,10880,10810,10740,10670,10600,10845,10705,25740,3220,5000,8590,10,1,436611361,46761,7.51,0.55,12,0.06,1426.00,19633.00,12010,20241127,-10.82,9510,20240415,12.62,10840,-1.20,20250214,9860,8.62,20250123,12010,-10.82,20241127,9510,12.62,20240415,0.09,N,032640,5000,25739 억,,154886378,N,N,208,N,00,N
20250218,120412,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10720,-20,5,-0.19,2280387150,212236,40.84,10710,10810,10680,13960,7520,10740,10744.58,72.40,4518,-17586,10880,10810,10740,10670,10600,10845,10705,25740,3220,5000,8590,10,1,436611361,46805,7.52,0.55,12,0.05,1426.00,19633.00,12010,20241127,-10.74,9510,20240415,12.72,10840,-1.11,20250214,9860,8.72,20250123,12010,-10.74,20241127,9510,12.72,20240415,0.09,N,032640,5000,25739 억,,154882654,N,N,208,N,00,N
20250218,110412,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10730,-10,5,-0.09,1419975420,131908,25.38,10710,10810,10710,13960,7520,10740,10764.89,72.40,16158,655,10880,10810,10740,10670,10600,10845,10705,25740,3220,5000,8590,10,1,436611361,46848,7.52,0.55,12,0.03,1426.00,19633.00,12010,20241127,-10.66,9510,20240415,12.83,10840,-1.01,20250214,9860,8.82,20250123,12010,-10.66,20241127,9510,12.83,20240415,0.09,N,032640,5000,25739 억,,154894294,N,N,208,N,00,N
20250218,100412,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10790,50,2,0.47,904733790,83938,16.15,10710,10810,10710,13960,7520,10740,10778.60,72.40,15462,8013,10880,10810,10740,10670,10600,10845,10705,25740,3220,5000,8590,10,1,436611361,47110,7.57,0.55,12,0.02,1426.00,19633.00,12010,20241127,-10.16,9510,20240415,13.46,10840,-0.46,20250214,9860,9.43,20250123,12010,-10.16,20241127,9510,13.46,20240415,0.09,N,032640,5000,25739 억,,154893598,N,N,208,N,00,N
20250218,090411,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10780,40,2,0.37,75486090,7023,1.35,10710,10800,10710,13960,7520,10740,10748.41,72.39,1576,-2191,10880,10810,10740,10670,10600,10845,10705,25740,3220,5000,8590,10,1,436611361,47067,7.56,0.55,12,0.00,1426.00,19633.00,12010,20241127,-10.24,9510,20240415,13.35,10840,-0.55,20250214,9860,9.33,20250123,12010,-10.24,20241127,9510,13.35,20240415,0.09,N,032640,5000,25739 억,,154879712,N,N,208,N,00,N
20250217,160411,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10740,50,2,0.47,5582121080,519623,61.84,10720,10810,10670,13890,7490,10690,10742.64,72.39,-138399,-119978,10983,10836,10693,10546,10403,10910,10620,25740,3200,5000,8550,10,1,436611361,46892,7.53,0.55,12,0.12,1426.00,19633.00,12010,20241127,-10.57,9510,20240415,12.93,10840,-0.92,20250214,9860,8.92,20250123,12010,-10.57,20241127,9510,12.93,20240415,0.09,N,032640,5000,25739 억,,154871546,N,N,208,N,00,N
20250217,150411,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10750,60,2,0.56,5003028930,465694,55.42,10720,10810,10670,13890,7490,10690,10743.17,72.40,-120222,-113791,10983,10836,10693,10546,10403,10910,10620,25740,3200,5000,8550,10,1,436611361,46936,7.54,0.55,12,0.11,1426.00,19633.00,12010,20241127,-10.49,9510,20240415,13.04,10840,-0.83,20250214,9860,9.03,20250123,12010,-10.49,20241127,9510,13.04,20240415,0.09,N,032640,5000,25739 억,,154889723,N,N,12467,N,00,N
20250217,140411,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10720,30,2,0.28,4043765940,376300,44.78,10720,10810,10670,13890,7490,10690,10746.12,72.42,-79134,-76156,10983,10836,10693,10546,10403,10910,10620,25740,3200,5000,8550,10,1,436611361,46805,7.52,0.55,12,0.09,1426.00,19633.00,12010,20241127,-10.74,9510,20240415,12.72,10840,-1.11,20250214,9860,8.72,20250123,12010,-10.74,20241127,9510,12.72,20240415,0.09,N,032640,5000,25739 억,,154930811,N,N,12467,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 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
3 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
4 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
5 20250218 130411 55 30.00 KOSPI200 통신 N N N Y 40 N 10710 -30 5 -0.28 2795831450 260325 50.09 10710 10810 10680 13960 7520 10740 10739.77 72.40 8242 -16956 10880 10810 10740 10670 10600 10845 10705 25740 3220 5000 8590 10 1 436611361 46761 7.51 0.55 12 0.06 1426.00 19633.00 12010 20241127 -10.82 9510 20240415 12.62 10840 -1.20 20250214 9860 8.62 20250123 12010 -10.82 20241127 9510 12.62 20240415 0.09 N 032640 5000 25739 억 154886378 N N 208 N 00 N
6 20250218 120412 55 30.00 KOSPI200 통신 N N N Y 40 N 10720 -20 5 -0.19 2280387150 212236 40.84 10710 10810 10680 13960 7520 10740 10744.58 72.40 4518 -17586 10880 10810 10740 10670 10600 10845 10705 25740 3220 5000 8590 10 1 436611361 46805 7.52 0.55 12 0.05 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 0.09 N 032640 5000 25739 억 154882654 N N 208 N 00 N
7 20250218 110412 55 30.00 KOSPI200 통신 N N N Y 40 N 10730 -10 5 -0.09 1419975420 131908 25.38 10710 10810 10710 13960 7520 10740 10764.89 72.40 16158 655 10880 10810 10740 10670 10600 10845 10705 25740 3220 5000 8590 10 1 436611361 46848 7.52 0.55 12 0.03 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 0.09 N 032640 5000 25739 억 154894294 N N 208 N 00 N
8 20250218 100412 55 30.00 KOSPI200 통신 N N N Y 40 N 10790 50 2 0.47 904733790 83938 16.15 10710 10810 10710 13960 7520 10740 10778.60 72.40 15462 8013 10880 10810 10740 10670 10600 10845 10705 25740 3220 5000 8590 10 1 436611361 47110 7.57 0.55 12 0.02 1426.00 19633.00 12010 20241127 -10.16 9510 20240415 13.46 10840 -0.46 20250214 9860 9.43 20250123 12010 -10.16 20241127 9510 13.46 20240415 0.09 N 032640 5000 25739 억 154893598 N N 208 N 00 N
9 20250218 090411 55 30.00 KOSPI200 통신 N N N Y 40 N 10780 40 2 0.37 75486090 7023 1.35 10710 10800 10710 13960 7520 10740 10748.41 72.39 1576 -2191 10880 10810 10740 10670 10600 10845 10705 25740 3220 5000 8590 10 1 436611361 47067 7.56 0.55 12 0.00 1426.00 19633.00 12010 20241127 -10.24 9510 20240415 13.35 10840 -0.55 20250214 9860 9.33 20250123 12010 -10.24 20241127 9510 13.35 20240415 0.09 N 032640 5000 25739 억 154879712 N N 208 N 00 N
10 20250217 160411 55 30.00 KOSPI200 통신 N N N Y 40 N 10740 50 2 0.47 5582121080 519623 61.84 10720 10810 10670 13890 7490 10690 10742.64 72.39 -138399 -119978 10983 10836 10693 10546 10403 10910 10620 25740 3200 5000 8550 10 1 436611361 46892 7.53 0.55 12 0.12 1426.00 19633.00 12010 20241127 -10.57 9510 20240415 12.93 10840 -0.92 20250214 9860 8.92 20250123 12010 -10.57 20241127 9510 12.93 20240415 0.09 N 032640 5000 25739 억 154871546 N N 208 N 00 N
11 20250217 150411 55 30.00 KOSPI200 통신 N N N Y 40 N 10750 60 2 0.56 5003028930 465694 55.42 10720 10810 10670 13890 7490 10690 10743.17 72.40 -120222 -113791 10983 10836 10693 10546 10403 10910 10620 25740 3200 5000 8550 10 1 436611361 46936 7.54 0.55 12 0.11 1426.00 19633.00 12010 20241127 -10.49 9510 20240415 13.04 10840 -0.83 20250214 9860 9.03 20250123 12010 -10.49 20241127 9510 13.04 20240415 0.09 N 032640 5000 25739 억 154889723 N N 12467 N 00 N
12 20250217 140411 55 30.00 KOSPI200 통신 N N N Y 40 N 10720 30 2 0.28 4043765940 376300 44.78 10720 10810 10670 13890 7490 10690 10746.12 72.42 -79134 -76156 10983 10836 10693 10546 10403 10910 10620 25740 3200 5000 8550 10 1 436611361 46805 7.52 0.55 12 0.09 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 0.09 N 032640 5000 25739 억 154930811 N N 12467 N 00 N