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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
030200/price/prices-20250301.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
20250306,160354,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,48500,1100,2,2.32,16626493500,344754,75.43,47500,48500,47500,61600,33200,47400,48226.82,100.00,0,20419,48133,47766,47333,46966,46533,47550,46750,15645,14200,5000,36970,50,1,252021685,122231,12.48,0.73,12,0.14,3887.00,66498.00,50000,20241202,-3.00,33000,20240419,46.97,48550,-0.10,20250203,43550,11.37,20250109,50000,-3.00,20241202,33000,46.97,20240419,0.03,N,030200,5000,15644 억,,123490625,N,N,27411,N,00,N
20250306,150353,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,48250,850,2,1.79,12417402425,257826,56.41,47500,48350,47500,61600,33200,47400,48162.18,100.00,0,-99,48133,47766,47333,46966,46533,47550,46750,15645,14200,5000,36970,50,1,252021685,121600,12.41,0.73,12,0.10,3887.00,66498.00,50000,20241202,-3.50,33000,20240419,46.21,48550,-0.62,20250203,43550,10.79,20250109,50000,-3.50,20241202,33000,46.21,20240419,0.03,N,030200,5000,15644 억,,123490625,N,N,4915,N,00,N
20250306,140353,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,48250,850,2,1.79,10571229350,219522,48.03,47500,48350,47500,61600,33200,47400,48155.95,100.00,0,-9668,48133,47766,47333,46966,46533,47550,46750,15645,14200,5000,36970,50,1,252021685,121600,12.41,0.73,12,0.09,3887.00,66498.00,50000,20241202,-3.50,33000,20240419,46.21,48550,-0.62,20250203,43550,10.79,20250109,50000,-3.50,20241202,33000,46.21,20240419,0.03,N,030200,5000,15644 억,,123490625,N,N,4915,N,00,N
20250306,130353,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,48200,800,2,1.69,9046106900,187897,41.11,47500,48350,47500,61600,33200,47400,48144.28,100.00,0,-8640,48133,47766,47333,46966,46533,47550,46750,15645,14200,5000,36970,50,1,252021685,121474,12.40,0.72,12,0.07,3887.00,66498.00,50000,20241202,-3.60,33000,20240419,46.06,48550,-0.72,20250203,43550,10.68,20250109,50000,-3.60,20241202,33000,46.06,20240419,0.03,N,030200,5000,15644 억,,123490625,N,N,4915,N,00,N
20250306,120353,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,48200,800,2,1.69,7616546600,158246,34.62,47500,48350,47500,61600,33200,47400,48131.42,100.00,0,-6284,48133,47766,47333,46966,46533,47550,46750,15645,14200,5000,36970,50,1,252021685,121474,12.40,0.72,12,0.06,3887.00,66498.00,50000,20241202,-3.60,33000,20240419,46.06,48550,-0.72,20250203,43550,10.68,20250109,50000,-3.60,20241202,33000,46.06,20240419,0.03,N,030200,5000,15644 억,,123490625,N,N,4915,N,00,N
20250306,110352,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,48325,925,2,1.95,6764203575,140580,30.76,47500,48350,47500,61600,33200,47400,48116.81,100.00,0,-5767,48133,47766,47333,46966,46533,47550,46750,15645,14200,5000,36970,50,1,252021685,121789,12.43,0.73,12,0.06,3887.00,66498.00,50000,20241202,-3.35,33000,20240419,46.44,48550,-0.46,20250203,43550,10.96,20250109,50000,-3.35,20241202,33000,46.44,20240419,0.03,N,030200,5000,15644 억,,123490625,N,N,4915,N,00,N
20250306,100353,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,48275,875,2,1.85,4802543575,99923,21.86,47500,48300,47500,61600,33200,47400,48062.97,100.00,0,-5745,48133,47766,47333,46966,46533,47550,46750,15645,14200,5000,36970,50,1,252021685,121663,12.42,0.73,12,0.04,3887.00,66498.00,50000,20241202,-3.45,33000,20240419,46.29,48550,-0.57,20250203,43550,10.85,20250109,50000,-3.45,20241202,33000,46.29,20240419,0.03,N,030200,5000,15644 억,,123490625,N,N,4915,N,00,N
20250306,090356,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47700,300,2,0.63,636102950,13347,2.92,47500,47900,47500,61600,33200,47400,47660.43,100.00,0,-4222,48133,47766,47333,46966,46533,47550,46750,15645,14200,5000,36970,50,1,252021685,120214,12.27,0.72,12,0.01,3887.00,66498.00,50000,20241202,-4.60,33000,20240419,44.55,48550,-1.75,20250203,43550,9.53,20250109,50000,-4.60,20241202,33000,44.55,20240419,0.03,N,030200,5000,15644 억,,123490625,N,N,4915,N,00,N
20250305,160350,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47400,-300,5,-0.63,9894870275,209860,47.21,47600,47700,46900,62000,33400,47700,47149.19,100.00,0,8625,48666,48182,47516,47032,46366,48425,47275,15645,14300,5000,37200,50,1,252021685,119458,12.19,0.71,12,0.08,3887.00,66498.00,50000,20241202,-5.20,33000,20240419,43.64,48550,-2.37,20250203,43550,8.84,20250109,50000,-5.20,20241202,33000,43.64,20240419,0.03,N,030200,5000,15644 억,,123490625,N,N,4915,N,00,N
20250305,150352,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47050,-650,5,-1.36,8777274350,186205,41.89,47600,47700,46900,62000,33400,47700,47137.69,100.00,0,7512,48666,48182,47516,47032,46366,48425,47275,15645,14300,5000,37200,50,1,252021685,118576,12.10,0.71,12,0.07,3887.00,66498.00,50000,20241202,-5.90,33000,20240419,42.58,48550,-3.09,20250203,43550,8.04,20250109,50000,-5.90,20241202,33000,42.58,20240419,0.03,N,030200,5000,15644 억,,123490625,N,N,2874,N,00,N
20250305,140349,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47450,-250,5,-0.52,6867856175,145676,32.77,47600,47700,46900,62000,33400,47700,47144.73,100.00,0,6952,48666,48182,47516,47032,46366,48425,47275,15645,14300,5000,37200,50,1,252021685,119584,12.21,0.71,12,0.06,3887.00,66498.00,50000,20241202,-5.10,33000,20240419,43.79,48550,-2.27,20250203,43550,8.96,20250109,50000,-5.10,20241202,33000,43.79,20240419,0.03,N,030200,5000,15644 억,,123490625,N,N,2874,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 20250306 160354 55 20.00 KOSPI200 통신 N N N Y 40 Y 48500 1100 2 2.32 16626493500 344754 75.43 47500 48500 47500 61600 33200 47400 48226.82 100.00 0 20419 48133 47766 47333 46966 46533 47550 46750 15645 14200 5000 36970 50 1 252021685 122231 12.48 0.73 12 0.14 3887.00 66498.00 50000 20241202 -3.00 33000 20240419 46.97 48550 -0.10 20250203 43550 11.37 20250109 50000 -3.00 20241202 33000 46.97 20240419 0.03 N 030200 5000 15644 억 123490625 N N 27411 N 00 N
3 20250306 150353 55 20.00 KOSPI200 통신 N N N Y 40 Y 48250 850 2 1.79 12417402425 257826 56.41 47500 48350 47500 61600 33200 47400 48162.18 100.00 0 -99 48133 47766 47333 46966 46533 47550 46750 15645 14200 5000 36970 50 1 252021685 121600 12.41 0.73 12 0.10 3887.00 66498.00 50000 20241202 -3.50 33000 20240419 46.21 48550 -0.62 20250203 43550 10.79 20250109 50000 -3.50 20241202 33000 46.21 20240419 0.03 N 030200 5000 15644 억 123490625 N N 4915 N 00 N
4 20250306 140353 55 20.00 KOSPI200 통신 N N N Y 40 Y 48250 850 2 1.79 10571229350 219522 48.03 47500 48350 47500 61600 33200 47400 48155.95 100.00 0 -9668 48133 47766 47333 46966 46533 47550 46750 15645 14200 5000 36970 50 1 252021685 121600 12.41 0.73 12 0.09 3887.00 66498.00 50000 20241202 -3.50 33000 20240419 46.21 48550 -0.62 20250203 43550 10.79 20250109 50000 -3.50 20241202 33000 46.21 20240419 0.03 N 030200 5000 15644 억 123490625 N N 4915 N 00 N
5 20250306 130353 55 20.00 KOSPI200 통신 N N N Y 40 Y 48200 800 2 1.69 9046106900 187897 41.11 47500 48350 47500 61600 33200 47400 48144.28 100.00 0 -8640 48133 47766 47333 46966 46533 47550 46750 15645 14200 5000 36970 50 1 252021685 121474 12.40 0.72 12 0.07 3887.00 66498.00 50000 20241202 -3.60 33000 20240419 46.06 48550 -0.72 20250203 43550 10.68 20250109 50000 -3.60 20241202 33000 46.06 20240419 0.03 N 030200 5000 15644 억 123490625 N N 4915 N 00 N
6 20250306 120353 55 20.00 KOSPI200 통신 N N N Y 40 Y 48200 800 2 1.69 7616546600 158246 34.62 47500 48350 47500 61600 33200 47400 48131.42 100.00 0 -6284 48133 47766 47333 46966 46533 47550 46750 15645 14200 5000 36970 50 1 252021685 121474 12.40 0.72 12 0.06 3887.00 66498.00 50000 20241202 -3.60 33000 20240419 46.06 48550 -0.72 20250203 43550 10.68 20250109 50000 -3.60 20241202 33000 46.06 20240419 0.03 N 030200 5000 15644 억 123490625 N N 4915 N 00 N
7 20250306 110352 55 20.00 KOSPI200 통신 N N N Y 40 Y 48325 925 2 1.95 6764203575 140580 30.76 47500 48350 47500 61600 33200 47400 48116.81 100.00 0 -5767 48133 47766 47333 46966 46533 47550 46750 15645 14200 5000 36970 50 1 252021685 121789 12.43 0.73 12 0.06 3887.00 66498.00 50000 20241202 -3.35 33000 20240419 46.44 48550 -0.46 20250203 43550 10.96 20250109 50000 -3.35 20241202 33000 46.44 20240419 0.03 N 030200 5000 15644 억 123490625 N N 4915 N 00 N
8 20250306 100353 55 20.00 KOSPI200 통신 N N N Y 40 Y 48275 875 2 1.85 4802543575 99923 21.86 47500 48300 47500 61600 33200 47400 48062.97 100.00 0 -5745 48133 47766 47333 46966 46533 47550 46750 15645 14200 5000 36970 50 1 252021685 121663 12.42 0.73 12 0.04 3887.00 66498.00 50000 20241202 -3.45 33000 20240419 46.29 48550 -0.57 20250203 43550 10.85 20250109 50000 -3.45 20241202 33000 46.29 20240419 0.03 N 030200 5000 15644 억 123490625 N N 4915 N 00 N
9 20250306 090356 55 20.00 KOSPI200 통신 N N N Y 40 Y 47700 300 2 0.63 636102950 13347 2.92 47500 47900 47500 61600 33200 47400 47660.43 100.00 0 -4222 48133 47766 47333 46966 46533 47550 46750 15645 14200 5000 36970 50 1 252021685 120214 12.27 0.72 12 0.01 3887.00 66498.00 50000 20241202 -4.60 33000 20240419 44.55 48550 -1.75 20250203 43550 9.53 20250109 50000 -4.60 20241202 33000 44.55 20240419 0.03 N 030200 5000 15644 억 123490625 N N 4915 N 00 N
10 20250305 160350 55 20.00 KOSPI200 통신 N N N Y 40 Y 47400 -300 5 -0.63 9894870275 209860 47.21 47600 47700 46900 62000 33400 47700 47149.19 100.00 0 8625 48666 48182 47516 47032 46366 48425 47275 15645 14300 5000 37200 50 1 252021685 119458 12.19 0.71 12 0.08 3887.00 66498.00 50000 20241202 -5.20 33000 20240419 43.64 48550 -2.37 20250203 43550 8.84 20250109 50000 -5.20 20241202 33000 43.64 20240419 0.03 N 030200 5000 15644 억 123490625 N N 4915 N 00 N
11 20250305 150352 55 20.00 KOSPI200 통신 N N N Y 40 Y 47050 -650 5 -1.36 8777274350 186205 41.89 47600 47700 46900 62000 33400 47700 47137.69 100.00 0 7512 48666 48182 47516 47032 46366 48425 47275 15645 14300 5000 37200 50 1 252021685 118576 12.10 0.71 12 0.07 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 0.03 N 030200 5000 15644 억 123490625 N N 2874 N 00 N
12 20250305 140349 55 20.00 KOSPI200 통신 N N N Y 40 Y 47450 -250 5 -0.52 6867856175 145676 32.77 47600 47700 46900 62000 33400 47700 47144.73 100.00 0 6952 48666 48182 47516 47032 46366 48425 47275 15645 14300 5000 37200 50 1 252021685 119584 12.21 0.71 12 0.06 3887.00 66498.00 50000 20241202 -5.10 33000 20240419 43.79 48550 -2.27 20250203 43550 8.96 20250109 50000 -5.10 20241202 33000 43.79 20240419 0.03 N 030200 5000 15644 억 123490625 N N 2874 N 00 N