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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032640/price/prices-20250401.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
20250407,160351,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10400,-150,5,-1.42,12152574495,1166981,144.60,10310,10490,10240,13710,7390,10550,10413.69,71.93,-67107,-50881,10803,10676,10453,10326,10103,10740,10390,25740,3160,5000,8440,10,1,436611361,45408,12.12,0.52,12,0.27,858.00,19825.00,12010,20241127,-13.41,9510,20240415,9.36,10920,-4.76,20250319,9860,5.48,20250123,12010,-13.41,20241127,9510,9.36,20240415,0.09,Y,032640,5000,25739 억,,153895858,N,N,28517,N,00,N
20250407,150354,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10430,-120,5,-1.14,10933854665,1049845,130.09,10310,10490,10240,13710,7390,10550,10414.73,71.94,-46751,-45141,10803,10676,10453,10326,10103,10740,10390,25740,3160,5000,8440,10,1,436611361,45539,12.16,0.53,12,0.24,858.00,19825.00,12010,20241127,-13.16,9510,20240415,9.67,10920,-4.49,20250319,9860,5.78,20250123,12010,-13.16,20241127,9510,9.67,20240415,0.09,Y,032640,5000,25739 억,,153916214,N,N,5407,N,00,N
20250407,140354,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10440,-110,5,-1.04,9223818950,886075,109.79,10310,10490,10240,13710,7390,10550,10409.75,71.96,-16860,-35554,10803,10676,10453,10326,10103,10740,10390,25740,3160,5000,8440,10,1,436611361,45582,12.17,0.53,12,0.20,858.00,19825.00,12010,20241127,-13.07,9510,20240415,9.78,10920,-4.40,20250319,9860,5.88,20250123,12010,-13.07,20241127,9510,9.78,20240415,0.09,Y,032640,5000,25739 억,,153946105,N,N,5407,N,00,N
20250407,130351,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10450,-100,5,-0.95,7594667720,730338,90.50,10310,10490,10240,13710,7390,10550,10398.84,71.96,-5004,-42714,10803,10676,10453,10326,10103,10740,10390,25740,3160,5000,8440,10,1,436611361,45626,12.18,0.53,12,0.17,858.00,19825.00,12010,20241127,-12.99,9510,20240415,9.88,10920,-4.30,20250319,9860,5.98,20250123,12010,-12.99,20241127,9510,9.88,20240415,0.09,Y,032640,5000,25739 억,,153957961,N,N,5407,N,00,N
20250407,120352,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10460,-90,5,-0.85,6126066380,589716,73.07,10310,10490,10240,13710,7390,10550,10388.16,71.98,29676,-16595,10803,10676,10453,10326,10103,10740,10390,25740,3160,5000,8440,10,1,436611361,45670,12.19,0.53,12,0.14,858.00,19825.00,12010,20241127,-12.91,9510,20240415,9.99,10920,-4.21,20250319,9860,6.09,20250123,12010,-12.91,20241127,9510,9.99,20240415,0.09,Y,032640,5000,25739 억,,153992641,N,N,5407,N,00,N
20250407,110353,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10480,-70,5,-0.66,4560675135,439985,54.52,10310,10490,10240,13710,7390,10550,10365.52,71.99,50684,15246,10803,10676,10453,10326,10103,10740,10390,25740,3160,5000,8440,10,1,436611361,45757,12.21,0.53,12,0.10,858.00,19825.00,12010,20241127,-12.74,9510,20240415,10.20,10920,-4.03,20250319,9860,6.29,20250123,12010,-12.74,20241127,9510,10.20,20240415,0.09,Y,032640,5000,25739 억,,154013649,N,N,5407,N,00,N
20250407,100353,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10360,-190,5,-1.80,2617208150,253143,31.37,10310,10410,10240,13710,7390,10550,10338.85,71.98,30999,15458,10803,10676,10453,10326,10103,10740,10390,25740,3160,5000,8440,10,1,436611361,45233,12.07,0.52,12,0.06,858.00,19825.00,12010,20241127,-13.74,9510,20240415,8.94,10920,-5.13,20250319,9860,5.07,20250123,12010,-13.74,20241127,9510,8.94,20240415,0.09,Y,032640,5000,25739 억,,153993964,N,N,5407,N,00,N
20250407,090353,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10270,-280,5,-2.65,298281760,28986,3.59,10310,10360,10250,13710,7390,10550,10290.54,71.95,-25374,-441,10803,10676,10453,10326,10103,10740,10390,25740,3160,5000,8440,10,1,436611361,44840,11.97,0.52,12,0.01,858.00,19825.00,12010,20241127,-14.49,9510,20240415,7.99,10920,-5.95,20250319,9860,4.16,20250123,12010,-14.49,20241127,9510,7.99,20240415,0.09,Y,032640,5000,25739 억,,153937591,N,N,5407,N,00,N
20250404,160352,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10550,240,2,2.33,8387440360,807034,130.22,10300,10580,10230,13400,7220,10310,10392.69,71.97,158830,273780,10543,10426,10193,10076,9843,10485,10135,25740,3090,5000,8240,10,1,436611361,46062,12.30,0.53,12,0.18,858.00,19825.00,12010,20241127,-12.16,9510,20240415,10.94,10920,-3.39,20250319,9860,7.00,20250123,12010,-12.16,20241127,9510,10.94,20240415,0.09,Y,032640,5000,25739 억,,153962965,N,N,5407,N,00,N
20250404,150354,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10490,180,2,1.75,6990869840,674409,108.82,10300,10490,10230,13400,7220,10310,10365.92,71.96,154434,251589,10543,10426,10193,10076,9843,10485,10135,25740,3090,5000,8240,10,1,436611361,45801,12.23,0.53,12,0.15,858.00,19825.00,12010,20241127,-12.66,9510,20240415,10.30,10920,-3.94,20250319,9860,6.39,20250123,12010,-12.66,20241127,9510,10.30,20240415,0.09,Y,032640,5000,25739 억,,153958569,N,N,6589,N,00,N
20250404,140355,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10430,120,2,1.16,5388417400,521255,84.11,10300,10450,10230,13400,7220,10310,10337.39,71.96,145925,220829,10543,10426,10193,10076,9843,10485,10135,25740,3090,5000,8240,10,1,436611361,45539,12.16,0.53,12,0.12,858.00,19825.00,12010,20241127,-13.16,9510,20240415,9.67,10920,-4.49,20250319,9860,5.78,20250123,12010,-13.16,20241127,9510,9.67,20240415,0.09,Y,032640,5000,25739 억,,153950060,N,N,6589,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 20250407 160351 55 30.00 KOSPI200 통신 N N N Y 40 N 10400 -150 5 -1.42 12152574495 1166981 144.60 10310 10490 10240 13710 7390 10550 10413.69 71.93 -67107 -50881 10803 10676 10453 10326 10103 10740 10390 25740 3160 5000 8440 10 1 436611361 45408 12.12 0.52 12 0.27 858.00 19825.00 12010 20241127 -13.41 9510 20240415 9.36 10920 -4.76 20250319 9860 5.48 20250123 12010 -13.41 20241127 9510 9.36 20240415 0.09 Y 032640 5000 25739 억 153895858 N N 28517 N 00 N
3 20250407 150354 55 30.00 KOSPI200 통신 N N N Y 40 N 10430 -120 5 -1.14 10933854665 1049845 130.09 10310 10490 10240 13710 7390 10550 10414.73 71.94 -46751 -45141 10803 10676 10453 10326 10103 10740 10390 25740 3160 5000 8440 10 1 436611361 45539 12.16 0.53 12 0.24 858.00 19825.00 12010 20241127 -13.16 9510 20240415 9.67 10920 -4.49 20250319 9860 5.78 20250123 12010 -13.16 20241127 9510 9.67 20240415 0.09 Y 032640 5000 25739 억 153916214 N N 5407 N 00 N
4 20250407 140354 55 30.00 KOSPI200 통신 N N N Y 40 N 10440 -110 5 -1.04 9223818950 886075 109.79 10310 10490 10240 13710 7390 10550 10409.75 71.96 -16860 -35554 10803 10676 10453 10326 10103 10740 10390 25740 3160 5000 8440 10 1 436611361 45582 12.17 0.53 12 0.20 858.00 19825.00 12010 20241127 -13.07 9510 20240415 9.78 10920 -4.40 20250319 9860 5.88 20250123 12010 -13.07 20241127 9510 9.78 20240415 0.09 Y 032640 5000 25739 억 153946105 N N 5407 N 00 N
5 20250407 130351 55 30.00 KOSPI200 통신 N N N Y 40 N 10450 -100 5 -0.95 7594667720 730338 90.50 10310 10490 10240 13710 7390 10550 10398.84 71.96 -5004 -42714 10803 10676 10453 10326 10103 10740 10390 25740 3160 5000 8440 10 1 436611361 45626 12.18 0.53 12 0.17 858.00 19825.00 12010 20241127 -12.99 9510 20240415 9.88 10920 -4.30 20250319 9860 5.98 20250123 12010 -12.99 20241127 9510 9.88 20240415 0.09 Y 032640 5000 25739 억 153957961 N N 5407 N 00 N
6 20250407 120352 55 30.00 KOSPI200 통신 N N N Y 40 N 10460 -90 5 -0.85 6126066380 589716 73.07 10310 10490 10240 13710 7390 10550 10388.16 71.98 29676 -16595 10803 10676 10453 10326 10103 10740 10390 25740 3160 5000 8440 10 1 436611361 45670 12.19 0.53 12 0.14 858.00 19825.00 12010 20241127 -12.91 9510 20240415 9.99 10920 -4.21 20250319 9860 6.09 20250123 12010 -12.91 20241127 9510 9.99 20240415 0.09 Y 032640 5000 25739 억 153992641 N N 5407 N 00 N
7 20250407 110353 55 30.00 KOSPI200 통신 N N N Y 40 N 10480 -70 5 -0.66 4560675135 439985 54.52 10310 10490 10240 13710 7390 10550 10365.52 71.99 50684 15246 10803 10676 10453 10326 10103 10740 10390 25740 3160 5000 8440 10 1 436611361 45757 12.21 0.53 12 0.10 858.00 19825.00 12010 20241127 -12.74 9510 20240415 10.20 10920 -4.03 20250319 9860 6.29 20250123 12010 -12.74 20241127 9510 10.20 20240415 0.09 Y 032640 5000 25739 억 154013649 N N 5407 N 00 N
8 20250407 100353 55 30.00 KOSPI200 통신 N N N Y 40 N 10360 -190 5 -1.80 2617208150 253143 31.37 10310 10410 10240 13710 7390 10550 10338.85 71.98 30999 15458 10803 10676 10453 10326 10103 10740 10390 25740 3160 5000 8440 10 1 436611361 45233 12.07 0.52 12 0.06 858.00 19825.00 12010 20241127 -13.74 9510 20240415 8.94 10920 -5.13 20250319 9860 5.07 20250123 12010 -13.74 20241127 9510 8.94 20240415 0.09 Y 032640 5000 25739 억 153993964 N N 5407 N 00 N
9 20250407 090353 55 30.00 KOSPI200 통신 N N N Y 40 N 10270 -280 5 -2.65 298281760 28986 3.59 10310 10360 10250 13710 7390 10550 10290.54 71.95 -25374 -441 10803 10676 10453 10326 10103 10740 10390 25740 3160 5000 8440 10 1 436611361 44840 11.97 0.52 12 0.01 858.00 19825.00 12010 20241127 -14.49 9510 20240415 7.99 10920 -5.95 20250319 9860 4.16 20250123 12010 -14.49 20241127 9510 7.99 20240415 0.09 Y 032640 5000 25739 억 153937591 N N 5407 N 00 N
10 20250404 160352 55 30.00 KOSPI200 통신 N N N Y 40 N 10550 240 2 2.33 8387440360 807034 130.22 10300 10580 10230 13400 7220 10310 10392.69 71.97 158830 273780 10543 10426 10193 10076 9843 10485 10135 25740 3090 5000 8240 10 1 436611361 46062 12.30 0.53 12 0.18 858.00 19825.00 12010 20241127 -12.16 9510 20240415 10.94 10920 -3.39 20250319 9860 7.00 20250123 12010 -12.16 20241127 9510 10.94 20240415 0.09 Y 032640 5000 25739 억 153962965 N N 5407 N 00 N
11 20250404 150354 55 30.00 KOSPI200 통신 N N N Y 40 N 10490 180 2 1.75 6990869840 674409 108.82 10300 10490 10230 13400 7220 10310 10365.92 71.96 154434 251589 10543 10426 10193 10076 9843 10485 10135 25740 3090 5000 8240 10 1 436611361 45801 12.23 0.53 12 0.15 858.00 19825.00 12010 20241127 -12.66 9510 20240415 10.30 10920 -3.94 20250319 9860 6.39 20250123 12010 -12.66 20241127 9510 10.30 20240415 0.09 Y 032640 5000 25739 억 153958569 N N 6589 N 00 N
12 20250404 140355 55 30.00 KOSPI200 통신 N N N Y 40 N 10430 120 2 1.16 5388417400 521255 84.11 10300 10450 10230 13400 7220 10310 10337.39 71.96 145925 220829 10543 10426 10193 10076 9843 10485 10135 25740 3090 5000 8240 10 1 436611361 45539 12.16 0.53 12 0.12 858.00 19825.00 12010 20241127 -13.16 9510 20240415 9.67 10920 -4.49 20250319 9860 5.78 20250123 12010 -13.16 20241127 9510 9.67 20240415 0.09 Y 032640 5000 25739 억 153950060 N N 6589 N 00 N