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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160412,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10810,-90,5,-0.83,7662798490,707998,79.82,10870,10890,10770,14170,7630,10900,10823.21,72.24,134121,105815,11026,10962,10836,10772,10646,10995,10805,25740,3270,5000,8720,10,1,436611361,47198,7.58,0.55,12,0.16,1426.00,19633.00,12010,20241127,-9.99,9510,20240415,13.67,10900,-0.83,20250317,9860,9.63,20250123,12010,-9.99,20241127,9510,13.67,20240415,0.09,N,032640,5000,25739 억,,154543591,N,N,519,N,00,N
20250318,150415,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10810,-90,5,-0.83,6498262950,600295,67.68,10870,10890,10770,14170,7630,10900,10825.12,72.23,123211,99603,11026,10962,10836,10772,10646,10995,10805,25740,3270,5000,8720,10,1,436611361,47198,7.58,0.55,12,0.14,1426.00,19633.00,12010,20241127,-9.99,9510,20240415,13.67,10900,-0.83,20250317,9860,9.63,20250123,12010,-9.99,20241127,9510,13.67,20240415,0.09,N,032640,5000,25739 억,,154532681,N,N,1004,N,00,N
20250318,140414,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10790,-110,5,-1.01,5229362290,483005,54.45,10870,10890,10770,14170,7630,10900,10826.72,72.21,77034,56696,11026,10962,10836,10772,10646,10995,10805,25740,3270,5000,8720,10,1,436611361,47110,7.57,0.55,12,0.11,1426.00,19633.00,12010,20241127,-10.16,9510,20240415,13.46,10900,-1.01,20250317,9860,9.43,20250123,12010,-10.16,20241127,9510,13.46,20240415,0.09,N,032640,5000,25739 억,,154486504,N,N,1004,N,00,N
20250318,130413,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10790,-110,5,-1.01,4277962045,394863,44.52,10870,10890,10770,14170,7630,10900,10834.04,72.19,37454,23085,11026,10962,10836,10772,10646,10995,10805,25740,3270,5000,8720,10,1,436611361,47110,7.57,0.55,12,0.09,1426.00,19633.00,12010,20241127,-10.16,9510,20240415,13.46,10900,-1.01,20250317,9860,9.43,20250123,12010,-10.16,20241127,9510,13.46,20240415,0.09,N,032640,5000,25739 억,,154446924,N,N,1004,N,00,N
20250318,120413,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10820,-80,5,-0.73,3473503315,320356,36.12,10870,10890,10800,14170,7630,10900,10842.64,72.19,29512,17976,11026,10962,10836,10772,10646,10995,10805,25740,3270,5000,8720,10,1,436611361,47241,7.59,0.55,12,0.07,1426.00,19633.00,12010,20241127,-9.91,9510,20240415,13.77,10900,-0.73,20250317,9860,9.74,20250123,12010,-9.91,20241127,9510,13.77,20240415,0.09,N,032640,5000,25739 억,,154438982,N,N,1004,N,00,N
20250318,110412,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10830,-70,5,-0.64,2495307815,229951,25.93,10870,10890,10800,14170,7630,10900,10851.48,72.18,6838,-1551,11026,10962,10836,10772,10646,10995,10805,25740,3270,5000,8720,10,1,436611361,47285,7.59,0.55,12,0.05,1426.00,19633.00,12010,20241127,-9.83,9510,20240415,13.88,10900,-0.64,20250317,9860,9.84,20250123,12010,-9.83,20241127,9510,13.88,20240415,0.09,N,032640,5000,25739 억,,154416308,N,N,1004,N,00,N
20250318,100414,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10870,-30,5,-0.28,1428411590,131598,14.84,10870,10890,10800,14170,7630,10900,10854.36,72.18,3971,803,11026,10962,10836,10772,10646,10995,10805,25740,3270,5000,8720,10,1,436611361,47460,7.62,0.55,12,0.03,1426.00,19633.00,12010,20241127,-9.49,9510,20240415,14.30,10900,-0.28,20250317,9860,10.24,20250123,12010,-9.49,20241127,9510,14.30,20240415,0.09,N,032640,5000,25739 억,,154413441,N,N,1004,N,00,N
20250318,090414,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10830,-70,5,-0.64,280160280,25831,2.91,10870,10890,10800,14170,7630,10900,10845.89,72.17,-3281,-4172,11026,10962,10836,10772,10646,10995,10805,25740,3270,5000,8720,10,1,436611361,47285,7.59,0.55,12,0.01,1426.00,19633.00,12010,20241127,-9.83,9510,20240415,13.88,10900,-0.64,20250317,9860,9.84,20250123,12010,-9.83,20241127,9510,13.88,20240415,0.09,N,032640,5000,25739 억,,154406189,N,N,1004,N,00,N
20250317,160413,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10900,190,2,1.77,9058425695,836792,147.01,10710,10900,10710,13920,7500,10710,10825.17,72.14,110688,239509,10823,10766,10683,10626,10543,10725,10585,25740,3210,5000,8560,10,1,436611361,47591,7.64,0.56,12,0.19,1426.00,19633.00,12010,20241127,-9.24,9510,20240415,14.62,10900,0.00,20250317,9860,10.55,20250123,12010,-9.24,20241127,9510,14.62,20240415,0.09,N,032640,5000,25739 억,,154341660,N,N,1004,N,00,N
20250317,150412,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10770,60,2,0.56,6708639385,620851,109.08,10710,10860,10710,13920,7500,10710,10805.55,72.18,188927,205877,10823,10766,10683,10626,10543,10725,10585,25740,3210,5000,8560,10,1,436611361,47023,7.55,0.55,12,0.14,1426.00,19633.00,12010,20241127,-10.32,9510,20240415,13.25,10860,-0.83,20250317,9860,9.23,20250123,12010,-10.32,20241127,9510,13.25,20240415,0.09,N,032640,5000,25739 억,,154419899,N,N,5197,N,00,N
20250317,140413,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10770,60,2,0.56,5590247515,516856,90.81,10710,10860,10710,13920,7500,10710,10815.87,72.17,177223,171982,10823,10766,10683,10626,10543,10725,10585,25740,3210,5000,8560,10,1,436611361,47023,7.55,0.55,12,0.12,1426.00,19633.00,12010,20241127,-10.32,9510,20240415,13.25,10860,-0.83,20250317,9860,9.23,20250123,12010,-10.32,20241127,9510,13.25,20240415,0.09,N,032640,5000,25739 억,,154408195,N,N,5197,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 20250318 160412 55 30.00 KOSPI200 통신 N N N Y 40 N 10810 -90 5 -0.83 7662798490 707998 79.82 10870 10890 10770 14170 7630 10900 10823.21 72.24 134121 105815 11026 10962 10836 10772 10646 10995 10805 25740 3270 5000 8720 10 1 436611361 47198 7.58 0.55 12 0.16 1426.00 19633.00 12010 20241127 -9.99 9510 20240415 13.67 10900 -0.83 20250317 9860 9.63 20250123 12010 -9.99 20241127 9510 13.67 20240415 0.09 N 032640 5000 25739 억 154543591 N N 519 N 00 N
3 20250318 150415 55 30.00 KOSPI200 통신 N N N Y 40 N 10810 -90 5 -0.83 6498262950 600295 67.68 10870 10890 10770 14170 7630 10900 10825.12 72.23 123211 99603 11026 10962 10836 10772 10646 10995 10805 25740 3270 5000 8720 10 1 436611361 47198 7.58 0.55 12 0.14 1426.00 19633.00 12010 20241127 -9.99 9510 20240415 13.67 10900 -0.83 20250317 9860 9.63 20250123 12010 -9.99 20241127 9510 13.67 20240415 0.09 N 032640 5000 25739 억 154532681 N N 1004 N 00 N
4 20250318 140414 55 30.00 KOSPI200 통신 N N N Y 40 N 10790 -110 5 -1.01 5229362290 483005 54.45 10870 10890 10770 14170 7630 10900 10826.72 72.21 77034 56696 11026 10962 10836 10772 10646 10995 10805 25740 3270 5000 8720 10 1 436611361 47110 7.57 0.55 12 0.11 1426.00 19633.00 12010 20241127 -10.16 9510 20240415 13.46 10900 -1.01 20250317 9860 9.43 20250123 12010 -10.16 20241127 9510 13.46 20240415 0.09 N 032640 5000 25739 억 154486504 N N 1004 N 00 N
5 20250318 130413 55 30.00 KOSPI200 통신 N N N Y 40 N 10790 -110 5 -1.01 4277962045 394863 44.52 10870 10890 10770 14170 7630 10900 10834.04 72.19 37454 23085 11026 10962 10836 10772 10646 10995 10805 25740 3270 5000 8720 10 1 436611361 47110 7.57 0.55 12 0.09 1426.00 19633.00 12010 20241127 -10.16 9510 20240415 13.46 10900 -1.01 20250317 9860 9.43 20250123 12010 -10.16 20241127 9510 13.46 20240415 0.09 N 032640 5000 25739 억 154446924 N N 1004 N 00 N
6 20250318 120413 55 30.00 KOSPI200 통신 N N N Y 40 N 10820 -80 5 -0.73 3473503315 320356 36.12 10870 10890 10800 14170 7630 10900 10842.64 72.19 29512 17976 11026 10962 10836 10772 10646 10995 10805 25740 3270 5000 8720 10 1 436611361 47241 7.59 0.55 12 0.07 1426.00 19633.00 12010 20241127 -9.91 9510 20240415 13.77 10900 -0.73 20250317 9860 9.74 20250123 12010 -9.91 20241127 9510 13.77 20240415 0.09 N 032640 5000 25739 억 154438982 N N 1004 N 00 N
7 20250318 110412 55 30.00 KOSPI200 통신 N N N Y 40 N 10830 -70 5 -0.64 2495307815 229951 25.93 10870 10890 10800 14170 7630 10900 10851.48 72.18 6838 -1551 11026 10962 10836 10772 10646 10995 10805 25740 3270 5000 8720 10 1 436611361 47285 7.59 0.55 12 0.05 1426.00 19633.00 12010 20241127 -9.83 9510 20240415 13.88 10900 -0.64 20250317 9860 9.84 20250123 12010 -9.83 20241127 9510 13.88 20240415 0.09 N 032640 5000 25739 억 154416308 N N 1004 N 00 N
8 20250318 100414 55 30.00 KOSPI200 통신 N N N Y 40 N 10870 -30 5 -0.28 1428411590 131598 14.84 10870 10890 10800 14170 7630 10900 10854.36 72.18 3971 803 11026 10962 10836 10772 10646 10995 10805 25740 3270 5000 8720 10 1 436611361 47460 7.62 0.55 12 0.03 1426.00 19633.00 12010 20241127 -9.49 9510 20240415 14.30 10900 -0.28 20250317 9860 10.24 20250123 12010 -9.49 20241127 9510 14.30 20240415 0.09 N 032640 5000 25739 억 154413441 N N 1004 N 00 N
9 20250318 090414 55 30.00 KOSPI200 통신 N N N Y 40 N 10830 -70 5 -0.64 280160280 25831 2.91 10870 10890 10800 14170 7630 10900 10845.89 72.17 -3281 -4172 11026 10962 10836 10772 10646 10995 10805 25740 3270 5000 8720 10 1 436611361 47285 7.59 0.55 12 0.01 1426.00 19633.00 12010 20241127 -9.83 9510 20240415 13.88 10900 -0.64 20250317 9860 9.84 20250123 12010 -9.83 20241127 9510 13.88 20240415 0.09 N 032640 5000 25739 억 154406189 N N 1004 N 00 N
10 20250317 160413 55 30.00 KOSPI200 통신 N N N Y 40 N 10900 190 2 1.77 9058425695 836792 147.01 10710 10900 10710 13920 7500 10710 10825.17 72.14 110688 239509 10823 10766 10683 10626 10543 10725 10585 25740 3210 5000 8560 10 1 436611361 47591 7.64 0.56 12 0.19 1426.00 19633.00 12010 20241127 -9.24 9510 20240415 14.62 10900 0.00 20250317 9860 10.55 20250123 12010 -9.24 20241127 9510 14.62 20240415 0.09 N 032640 5000 25739 억 154341660 N N 1004 N 00 N
11 20250317 150412 55 30.00 KOSPI200 통신 N N N Y 40 N 10770 60 2 0.56 6708639385 620851 109.08 10710 10860 10710 13920 7500 10710 10805.55 72.18 188927 205877 10823 10766 10683 10626 10543 10725 10585 25740 3210 5000 8560 10 1 436611361 47023 7.55 0.55 12 0.14 1426.00 19633.00 12010 20241127 -10.32 9510 20240415 13.25 10860 -0.83 20250317 9860 9.23 20250123 12010 -10.32 20241127 9510 13.25 20240415 0.09 N 032640 5000 25739 억 154419899 N N 5197 N 00 N
12 20250317 140413 55 30.00 KOSPI200 통신 N N N Y 40 N 10770 60 2 0.56 5590247515 516856 90.81 10710 10860 10710 13920 7500 10710 10815.87 72.17 177223 171982 10823 10766 10683 10626 10543 10725 10585 25740 3210 5000 8560 10 1 436611361 47023 7.55 0.55 12 0.12 1426.00 19633.00 12010 20241127 -10.32 9510 20240415 13.25 10860 -0.83 20250317 9860 9.23 20250123 12010 -10.32 20241127 9510 13.25 20240415 0.09 N 032640 5000 25739 억 154408195 N N 5197 N 00 N