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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032640/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
20250312,160407,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10690,240,2,2.30,8620230985,815051,125.98,10450,10750,10440,13580,7320,10450,10576.31,72.25,-35224,55410,10636,10542,10436,10342,10236,10590,10390,25740,3130,5000,8360,10,1,436611361,46674,7.50,0.54,12,0.19,1426.00,19633.00,12010,20241127,-10.99,9510,20240415,12.41,10850,-1.47,20250220,9860,8.42,20250123,12010,-10.99,20241127,9510,12.41,20240415,0.09,N,032640,5000,25739 억,,154578442,N,N,1943,N,00,N
20250312,150407,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10680,230,2,2.20,7433792555,703992,108.81,10450,10750,10440,13580,7320,10450,10559.48,72.28,25237,41624,10636,10542,10436,10342,10236,10590,10390,25740,3130,5000,8360,10,1,436611361,46630,7.49,0.54,12,0.16,1426.00,19633.00,12010,20241127,-11.07,9510,20240415,12.30,10850,-1.57,20250220,9860,8.32,20250123,12010,-11.07,20241127,9510,12.30,20240415,0.09,N,032640,5000,25739 억,,154638903,N,N,788,N,00,N
20250312,140406,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10560,110,2,1.05,3921694470,374113,57.83,10450,10570,10440,13580,7320,10450,10482.65,72.28,17660,23130,10636,10542,10436,10342,10236,10590,10390,25740,3130,5000,8360,10,1,436611361,46106,7.41,0.54,12,0.09,1426.00,19633.00,12010,20241127,-12.07,9510,20240415,11.04,10850,-2.67,20250220,9860,7.10,20250123,12010,-12.07,20241127,9510,11.04,20240415,0.09,N,032640,5000,25739 억,,154631326,N,N,788,N,00,N
20250312,130406,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10480,30,2,0.29,2809794750,268270,41.47,10450,10520,10440,13580,7320,10450,10473.76,72.26,-10979,-6573,10636,10542,10436,10342,10236,10590,10390,25740,3130,5000,8360,10,1,436611361,45757,7.35,0.53,12,0.06,1426.00,19633.00,12010,20241127,-12.74,9510,20240415,10.20,10850,-3.41,20250220,9860,6.29,20250123,12010,-12.74,20241127,9510,10.20,20240415,0.09,N,032640,5000,25739 억,,154602687,N,N,788,N,00,N
20250312,120408,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10460,10,2,0.10,2247524400,214552,33.16,10450,10520,10440,13580,7320,10450,10475.43,72.26,-11916,-11486,10636,10542,10436,10342,10236,10590,10390,25740,3130,5000,8360,10,1,436611361,45670,7.34,0.53,12,0.05,1426.00,19633.00,12010,20241127,-12.91,9510,20240415,9.99,10850,-3.59,20250220,9860,6.09,20250123,12010,-12.91,20241127,9510,9.99,20240415,0.09,N,032640,5000,25739 억,,154601750,N,N,788,N,00,N
20250312,110405,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10480,30,2,0.29,1437004175,137055,21.18,10450,10520,10450,13580,7320,10450,10484.87,72.27,-135,937,10636,10542,10436,10342,10236,10590,10390,25740,3130,5000,8360,10,1,436611361,45757,7.35,0.53,12,0.03,1426.00,19633.00,12010,20241127,-12.74,9510,20240415,10.20,10850,-3.41,20250220,9860,6.29,20250123,12010,-12.74,20241127,9510,10.20,20240415,0.09,N,032640,5000,25739 억,,154613531,N,N,788,N,00,N
20250312,100406,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10500,50,2,0.48,716624645,68382,10.57,10450,10510,10450,13580,7320,10450,10479.73,72.27,1038,-3253,10636,10542,10436,10342,10236,10590,10390,25740,3130,5000,8360,10,1,436611361,45844,7.36,0.53,12,0.02,1426.00,19633.00,12010,20241127,-12.57,9510,20240415,10.41,10850,-3.23,20250220,9860,6.49,20250123,12010,-12.57,20241127,9510,10.41,20240415,0.09,N,032640,5000,25739 억,,154614704,N,N,788,N,00,N
20250312,090407,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10470,20,2,0.19,159482520,15240,2.36,10450,10500,10450,13580,7320,10450,10464.73,72.27,-3948,-1485,10636,10542,10436,10342,10236,10590,10390,25740,3130,5000,8360,10,1,436611361,45713,7.34,0.53,12,0.00,1426.00,19633.00,12010,20241127,-12.82,9510,20240415,10.09,10850,-3.50,20250220,9860,6.19,20250123,12010,-12.82,20241127,9510,10.09,20240415,0.09,N,032640,5000,25739 억,,154609718,N,N,788,N,00,N
20250311,160403,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10450,-80,5,-0.76,6772618235,646973,143.56,10400,10530,10330,13680,7380,10530,10468.17,72.27,120054,-3781,10663,10596,10533,10466,10403,10630,10500,25740,3150,5000,8420,10,1,436611361,45626,7.33,0.53,12,0.15,1426.00,19633.00,12010,20241127,-12.99,9510,20240415,9.88,10850,-3.69,20250220,9860,5.98,20250123,12010,-12.99,20241127,9510,9.88,20240415,0.09,N,032640,5000,25739 억,,154613666,N,N,788,N,00,N
20250311,150406,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10430,-100,5,-0.95,6003762075,573397,127.24,10400,10530,10330,13680,7380,10530,10470.52,72.27,125049,2835,10663,10596,10533,10466,10403,10630,10500,25740,3150,5000,8420,10,1,436611361,45539,7.31,0.53,12,0.13,1426.00,19633.00,12010,20241127,-13.16,9510,20240415,9.67,10850,-3.87,20250220,9860,5.78,20250123,12010,-13.16,20241127,9510,9.67,20240415,0.09,N,032640,5000,25739 억,,154618661,N,N,4278,N,00,N
20250311,140405,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10480,-50,5,-0.47,4835442015,461590,102.43,10400,10530,10330,13680,7380,10530,10475.62,72.26,97466,4534,10663,10596,10533,10466,10403,10630,10500,25740,3150,5000,8420,10,1,436611361,45757,7.35,0.53,12,0.11,1426.00,19633.00,12010,20241127,-12.74,9510,20240415,10.20,10850,-3.41,20250220,9860,6.29,20250123,12010,-12.74,20241127,9510,10.20,20240415,0.09,N,032640,5000,25739 억,,154591078,N,N,4278,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 20250312 160407 55 30.00 KOSPI200 통신 N N N Y 40 N 10690 240 2 2.30 8620230985 815051 125.98 10450 10750 10440 13580 7320 10450 10576.31 72.25 -35224 55410 10636 10542 10436 10342 10236 10590 10390 25740 3130 5000 8360 10 1 436611361 46674 7.50 0.54 12 0.19 1426.00 19633.00 12010 20241127 -10.99 9510 20240415 12.41 10850 -1.47 20250220 9860 8.42 20250123 12010 -10.99 20241127 9510 12.41 20240415 0.09 N 032640 5000 25739 억 154578442 N N 1943 N 00 N
3 20250312 150407 55 30.00 KOSPI200 통신 N N N Y 40 N 10680 230 2 2.20 7433792555 703992 108.81 10450 10750 10440 13580 7320 10450 10559.48 72.28 25237 41624 10636 10542 10436 10342 10236 10590 10390 25740 3130 5000 8360 10 1 436611361 46630 7.49 0.54 12 0.16 1426.00 19633.00 12010 20241127 -11.07 9510 20240415 12.30 10850 -1.57 20250220 9860 8.32 20250123 12010 -11.07 20241127 9510 12.30 20240415 0.09 N 032640 5000 25739 억 154638903 N N 788 N 00 N
4 20250312 140406 55 30.00 KOSPI200 통신 N N N Y 40 N 10560 110 2 1.05 3921694470 374113 57.83 10450 10570 10440 13580 7320 10450 10482.65 72.28 17660 23130 10636 10542 10436 10342 10236 10590 10390 25740 3130 5000 8360 10 1 436611361 46106 7.41 0.54 12 0.09 1426.00 19633.00 12010 20241127 -12.07 9510 20240415 11.04 10850 -2.67 20250220 9860 7.10 20250123 12010 -12.07 20241127 9510 11.04 20240415 0.09 N 032640 5000 25739 억 154631326 N N 788 N 00 N
5 20250312 130406 55 30.00 KOSPI200 통신 N N N Y 40 N 10480 30 2 0.29 2809794750 268270 41.47 10450 10520 10440 13580 7320 10450 10473.76 72.26 -10979 -6573 10636 10542 10436 10342 10236 10590 10390 25740 3130 5000 8360 10 1 436611361 45757 7.35 0.53 12 0.06 1426.00 19633.00 12010 20241127 -12.74 9510 20240415 10.20 10850 -3.41 20250220 9860 6.29 20250123 12010 -12.74 20241127 9510 10.20 20240415 0.09 N 032640 5000 25739 억 154602687 N N 788 N 00 N
6 20250312 120408 55 30.00 KOSPI200 통신 N N N Y 40 N 10460 10 2 0.10 2247524400 214552 33.16 10450 10520 10440 13580 7320 10450 10475.43 72.26 -11916 -11486 10636 10542 10436 10342 10236 10590 10390 25740 3130 5000 8360 10 1 436611361 45670 7.34 0.53 12 0.05 1426.00 19633.00 12010 20241127 -12.91 9510 20240415 9.99 10850 -3.59 20250220 9860 6.09 20250123 12010 -12.91 20241127 9510 9.99 20240415 0.09 N 032640 5000 25739 억 154601750 N N 788 N 00 N
7 20250312 110405 55 30.00 KOSPI200 통신 N N N Y 40 N 10480 30 2 0.29 1437004175 137055 21.18 10450 10520 10450 13580 7320 10450 10484.87 72.27 -135 937 10636 10542 10436 10342 10236 10590 10390 25740 3130 5000 8360 10 1 436611361 45757 7.35 0.53 12 0.03 1426.00 19633.00 12010 20241127 -12.74 9510 20240415 10.20 10850 -3.41 20250220 9860 6.29 20250123 12010 -12.74 20241127 9510 10.20 20240415 0.09 N 032640 5000 25739 억 154613531 N N 788 N 00 N
8 20250312 100406 55 30.00 KOSPI200 통신 N N N Y 40 N 10500 50 2 0.48 716624645 68382 10.57 10450 10510 10450 13580 7320 10450 10479.73 72.27 1038 -3253 10636 10542 10436 10342 10236 10590 10390 25740 3130 5000 8360 10 1 436611361 45844 7.36 0.53 12 0.02 1426.00 19633.00 12010 20241127 -12.57 9510 20240415 10.41 10850 -3.23 20250220 9860 6.49 20250123 12010 -12.57 20241127 9510 10.41 20240415 0.09 N 032640 5000 25739 억 154614704 N N 788 N 00 N
9 20250312 090407 55 30.00 KOSPI200 통신 N N N Y 40 N 10470 20 2 0.19 159482520 15240 2.36 10450 10500 10450 13580 7320 10450 10464.73 72.27 -3948 -1485 10636 10542 10436 10342 10236 10590 10390 25740 3130 5000 8360 10 1 436611361 45713 7.34 0.53 12 0.00 1426.00 19633.00 12010 20241127 -12.82 9510 20240415 10.09 10850 -3.50 20250220 9860 6.19 20250123 12010 -12.82 20241127 9510 10.09 20240415 0.09 N 032640 5000 25739 억 154609718 N N 788 N 00 N
10 20250311 160403 55 30.00 KOSPI200 통신 N N N Y 40 N 10450 -80 5 -0.76 6772618235 646973 143.56 10400 10530 10330 13680 7380 10530 10468.17 72.27 120054 -3781 10663 10596 10533 10466 10403 10630 10500 25740 3150 5000 8420 10 1 436611361 45626 7.33 0.53 12 0.15 1426.00 19633.00 12010 20241127 -12.99 9510 20240415 9.88 10850 -3.69 20250220 9860 5.98 20250123 12010 -12.99 20241127 9510 9.88 20240415 0.09 N 032640 5000 25739 억 154613666 N N 788 N 00 N
11 20250311 150406 55 30.00 KOSPI200 통신 N N N Y 40 N 10430 -100 5 -0.95 6003762075 573397 127.24 10400 10530 10330 13680 7380 10530 10470.52 72.27 125049 2835 10663 10596 10533 10466 10403 10630 10500 25740 3150 5000 8420 10 1 436611361 45539 7.31 0.53 12 0.13 1426.00 19633.00 12010 20241127 -13.16 9510 20240415 9.67 10850 -3.87 20250220 9860 5.78 20250123 12010 -13.16 20241127 9510 9.67 20240415 0.09 N 032640 5000 25739 억 154618661 N N 4278 N 00 N
12 20250311 140405 55 30.00 KOSPI200 통신 N N N Y 40 N 10480 -50 5 -0.47 4835442015 461590 102.43 10400 10530 10330 13680 7380 10530 10475.62 72.26 97466 4534 10663 10596 10533 10466 10403 10630 10500 25740 3150 5000 8420 10 1 436611361 45757 7.35 0.53 12 0.11 1426.00 19633.00 12010 20241127 -12.74 9510 20240415 10.20 10850 -3.41 20250220 9860 6.29 20250123 12010 -12.74 20241127 9510 10.20 20240415 0.09 N 032640 5000 25739 억 154591078 N N 4278 N 00 N