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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
030200/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
20250414,160353,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47300,-50,5,-0.11,9596244175,203013,57.72,47400,47700,47000,61500,33150,47350,47268.90,100.00,0,-36322,48316,47832,47416,46932,46516,47625,46725,15645,14150,5000,36930,50,1,252021685,119206,25.57,0.73,12,0.08,1850.00,65177.00,51500,20250320,-8.16,33000,20240419,43.33,51500,-8.16,20250320,43550,8.61,20250109,51500,-8.16,20250320,33000,43.33,20240419,0.03,Y,030200,5000,15644 억,,123490625,N,N,15112,N,00,N
20250414,150355,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47200,-150,5,-0.32,9123249925,192996,54.87,47400,47700,47000,61500,33150,47350,47271.70,100.00,0,-33668,48316,47832,47416,46932,46516,47625,46725,15645,14150,5000,36930,50,1,252021685,118954,25.51,0.72,12,0.08,1850.00,65177.00,51500,20250320,-8.35,33000,20240419,43.03,51500,-8.35,20250320,43550,8.38,20250109,51500,-8.35,20250320,33000,43.03,20240419,0.03,Y,030200,5000,15644 억,,123490625,N,N,10709,N,00,N
20250414,140355,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47250,-100,5,-0.21,8026077850,169738,48.26,47400,47700,47000,61500,33150,47350,47285.10,100.00,0,-27822,48316,47832,47416,46932,46516,47625,46725,15645,14150,5000,36930,50,1,252021685,119080,25.54,0.72,12,0.07,1850.00,65177.00,51500,20250320,-8.25,33000,20240419,43.18,51500,-8.25,20250320,43550,8.50,20250109,51500,-8.25,20250320,33000,43.18,20240419,0.03,Y,030200,5000,15644 억,,123490625,N,N,10709,N,00,N
20250414,130355,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47100,-250,5,-0.53,6871277025,145255,41.30,47400,47700,47050,61500,33150,47350,47304.93,100.00,0,-23359,48316,47832,47416,46932,46516,47625,46725,15645,14150,5000,36930,50,1,252021685,118702,25.46,0.72,12,0.06,1850.00,65177.00,51500,20250320,-8.54,33000,20240419,42.73,51500,-8.54,20250320,43550,8.15,20250109,51500,-8.54,20250320,33000,42.73,20240419,0.03,Y,030200,5000,15644 억,,123490625,N,N,10709,N,00,N
20250414,120356,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47300,-50,5,-0.11,5121978850,108216,30.77,47400,47700,47050,61500,33150,47350,47331.07,100.00,0,-20438,48316,47832,47416,46932,46516,47625,46725,15645,14150,5000,36930,50,1,252021685,119206,25.57,0.73,12,0.04,1850.00,65177.00,51500,20250320,-8.16,33000,20240419,43.33,51500,-8.16,20250320,43550,8.61,20250109,51500,-8.16,20250320,33000,43.33,20240419,0.03,Y,030200,5000,15644 억,,123490625,N,N,10709,N,00,N
20250414,110353,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47200,-150,5,-0.32,3648837125,77005,21.89,47400,47700,47100,61500,33150,47350,47384.42,100.00,0,-16780,48316,47832,47416,46932,46516,47625,46725,15645,14150,5000,36930,50,1,252021685,118954,25.51,0.72,12,0.03,1850.00,65177.00,51500,20250320,-8.35,33000,20240419,43.03,51500,-8.35,20250320,43550,8.38,20250109,51500,-8.35,20250320,33000,43.03,20240419,0.03,Y,030200,5000,15644 억,,123490625,N,N,10709,N,00,N
20250414,100355,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47400,50,2,0.11,2014597925,42456,12.07,47400,47700,47350,61500,33150,47350,47451.43,100.00,0,-14606,48316,47832,47416,46932,46516,47625,46725,15645,14150,5000,36930,50,1,252021685,119458,25.62,0.73,12,0.02,1850.00,65177.00,51500,20250320,-7.96,33000,20240419,43.64,51500,-7.96,20250320,43550,8.84,20250109,51500,-7.96,20250320,33000,43.64,20240419,0.03,Y,030200,5000,15644 억,,123490625,N,N,10709,N,00,N
20250414,090355,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47450,100,2,0.21,560463100,11816,3.36,47400,47700,47400,61500,33150,47350,47432.56,100.00,0,-5909,48316,47832,47416,46932,46516,47625,46725,15645,14150,5000,36930,50,1,252021685,119584,25.65,0.73,12,0.00,1850.00,65177.00,51500,20250320,-7.86,33000,20240419,43.79,51500,-7.86,20250320,43550,8.96,20250109,51500,-7.86,20250320,33000,43.79,20240419,0.03,Y,030200,5000,15644 억,,123490625,N,N,10709,N,00,N
20250411,160351,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47350,-850,5,-1.76,16681010325,351717,42.92,47600,47900,47000,62600,33750,48200,47427.38,100.00,0,-75448,49433,48816,47583,46966,45733,49125,47275,15645,14400,5000,37590,50,1,252021685,119332,25.59,0.73,12,0.14,1850.00,65177.00,51500,20250320,-8.06,33000,20240419,43.48,51500,-8.06,20250320,43550,8.73,20250109,51500,-8.06,20250320,33000,43.48,20240419,0.03,Y,030200,5000,15644 억,,123490625,N,N,10709,N,00,N
20250411,150354,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47700,-500,5,-1.04,14919413875,314701,38.41,47600,47900,47000,62600,33750,48200,47408.22,100.00,0,-59877,49433,48816,47583,46966,45733,49125,47275,15645,14400,5000,37590,50,1,252021685,120214,25.78,0.73,12,0.12,1850.00,65177.00,51500,20250320,-7.38,33000,20240419,44.55,51500,-7.38,20250320,43550,9.53,20250109,51500,-7.38,20250320,33000,44.55,20240419,0.03,Y,030200,5000,15644 억,,123490625,N,N,64836,N,00,N
20250411,140354,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47400,-800,5,-1.66,9885266200,209018,25.51,47600,47700,47000,62600,33750,48200,47293.85,100.00,0,-30304,49433,48816,47583,46966,45733,49125,47275,15645,14400,5000,37590,50,1,252021685,119458,25.62,0.73,12,0.08,1850.00,65177.00,51500,20250320,-7.96,33000,20240419,43.64,51500,-7.96,20250320,43550,8.84,20250109,51500,-7.96,20250320,33000,43.64,20240419,0.03,Y,030200,5000,15644 억,,123490625,N,N,64836,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 20250414 160353 55 20.00 KOSPI200 통신 N N N Y 40 Y 47300 -50 5 -0.11 9596244175 203013 57.72 47400 47700 47000 61500 33150 47350 47268.90 100.00 0 -36322 48316 47832 47416 46932 46516 47625 46725 15645 14150 5000 36930 50 1 252021685 119206 25.57 0.73 12 0.08 1850.00 65177.00 51500 20250320 -8.16 33000 20240419 43.33 51500 -8.16 20250320 43550 8.61 20250109 51500 -8.16 20250320 33000 43.33 20240419 0.03 Y 030200 5000 15644 억 123490625 N N 15112 N 00 N
3 20250414 150355 55 20.00 KOSPI200 통신 N N N Y 40 Y 47200 -150 5 -0.32 9123249925 192996 54.87 47400 47700 47000 61500 33150 47350 47271.70 100.00 0 -33668 48316 47832 47416 46932 46516 47625 46725 15645 14150 5000 36930 50 1 252021685 118954 25.51 0.72 12 0.08 1850.00 65177.00 51500 20250320 -8.35 33000 20240419 43.03 51500 -8.35 20250320 43550 8.38 20250109 51500 -8.35 20250320 33000 43.03 20240419 0.03 Y 030200 5000 15644 억 123490625 N N 10709 N 00 N
4 20250414 140355 55 20.00 KOSPI200 통신 N N N Y 40 Y 47250 -100 5 -0.21 8026077850 169738 48.26 47400 47700 47000 61500 33150 47350 47285.10 100.00 0 -27822 48316 47832 47416 46932 46516 47625 46725 15645 14150 5000 36930 50 1 252021685 119080 25.54 0.72 12 0.07 1850.00 65177.00 51500 20250320 -8.25 33000 20240419 43.18 51500 -8.25 20250320 43550 8.50 20250109 51500 -8.25 20250320 33000 43.18 20240419 0.03 Y 030200 5000 15644 억 123490625 N N 10709 N 00 N
5 20250414 130355 55 20.00 KOSPI200 통신 N N N Y 40 Y 47100 -250 5 -0.53 6871277025 145255 41.30 47400 47700 47050 61500 33150 47350 47304.93 100.00 0 -23359 48316 47832 47416 46932 46516 47625 46725 15645 14150 5000 36930 50 1 252021685 118702 25.46 0.72 12 0.06 1850.00 65177.00 51500 20250320 -8.54 33000 20240419 42.73 51500 -8.54 20250320 43550 8.15 20250109 51500 -8.54 20250320 33000 42.73 20240419 0.03 Y 030200 5000 15644 억 123490625 N N 10709 N 00 N
6 20250414 120356 55 20.00 KOSPI200 통신 N N N Y 40 Y 47300 -50 5 -0.11 5121978850 108216 30.77 47400 47700 47050 61500 33150 47350 47331.07 100.00 0 -20438 48316 47832 47416 46932 46516 47625 46725 15645 14150 5000 36930 50 1 252021685 119206 25.57 0.73 12 0.04 1850.00 65177.00 51500 20250320 -8.16 33000 20240419 43.33 51500 -8.16 20250320 43550 8.61 20250109 51500 -8.16 20250320 33000 43.33 20240419 0.03 Y 030200 5000 15644 억 123490625 N N 10709 N 00 N
7 20250414 110353 55 20.00 KOSPI200 통신 N N N Y 40 Y 47200 -150 5 -0.32 3648837125 77005 21.89 47400 47700 47100 61500 33150 47350 47384.42 100.00 0 -16780 48316 47832 47416 46932 46516 47625 46725 15645 14150 5000 36930 50 1 252021685 118954 25.51 0.72 12 0.03 1850.00 65177.00 51500 20250320 -8.35 33000 20240419 43.03 51500 -8.35 20250320 43550 8.38 20250109 51500 -8.35 20250320 33000 43.03 20240419 0.03 Y 030200 5000 15644 억 123490625 N N 10709 N 00 N
8 20250414 100355 55 20.00 KOSPI200 통신 N N N Y 40 Y 47400 50 2 0.11 2014597925 42456 12.07 47400 47700 47350 61500 33150 47350 47451.43 100.00 0 -14606 48316 47832 47416 46932 46516 47625 46725 15645 14150 5000 36930 50 1 252021685 119458 25.62 0.73 12 0.02 1850.00 65177.00 51500 20250320 -7.96 33000 20240419 43.64 51500 -7.96 20250320 43550 8.84 20250109 51500 -7.96 20250320 33000 43.64 20240419 0.03 Y 030200 5000 15644 억 123490625 N N 10709 N 00 N
9 20250414 090355 55 20.00 KOSPI200 통신 N N N Y 40 Y 47450 100 2 0.21 560463100 11816 3.36 47400 47700 47400 61500 33150 47350 47432.56 100.00 0 -5909 48316 47832 47416 46932 46516 47625 46725 15645 14150 5000 36930 50 1 252021685 119584 25.65 0.73 12 0.00 1850.00 65177.00 51500 20250320 -7.86 33000 20240419 43.79 51500 -7.86 20250320 43550 8.96 20250109 51500 -7.86 20250320 33000 43.79 20240419 0.03 Y 030200 5000 15644 억 123490625 N N 10709 N 00 N
10 20250411 160351 55 20.00 KOSPI200 통신 N N N Y 40 Y 47350 -850 5 -1.76 16681010325 351717 42.92 47600 47900 47000 62600 33750 48200 47427.38 100.00 0 -75448 49433 48816 47583 46966 45733 49125 47275 15645 14400 5000 37590 50 1 252021685 119332 25.59 0.73 12 0.14 1850.00 65177.00 51500 20250320 -8.06 33000 20240419 43.48 51500 -8.06 20250320 43550 8.73 20250109 51500 -8.06 20250320 33000 43.48 20240419 0.03 Y 030200 5000 15644 억 123490625 N N 10709 N 00 N
11 20250411 150354 55 20.00 KOSPI200 통신 N N N Y 40 Y 47700 -500 5 -1.04 14919413875 314701 38.41 47600 47900 47000 62600 33750 48200 47408.22 100.00 0 -59877 49433 48816 47583 46966 45733 49125 47275 15645 14400 5000 37590 50 1 252021685 120214 25.78 0.73 12 0.12 1850.00 65177.00 51500 20250320 -7.38 33000 20240419 44.55 51500 -7.38 20250320 43550 9.53 20250109 51500 -7.38 20250320 33000 44.55 20240419 0.03 Y 030200 5000 15644 억 123490625 N N 64836 N 00 N
12 20250411 140354 55 20.00 KOSPI200 통신 N N N Y 40 Y 47400 -800 5 -1.66 9885266200 209018 25.51 47600 47700 47000 62600 33750 48200 47293.85 100.00 0 -30304 49433 48816 47583 46966 45733 49125 47275 15645 14400 5000 37590 50 1 252021685 119458 25.62 0.73 12 0.08 1850.00 65177.00 51500 20250320 -7.96 33000 20240419 43.64 51500 -7.96 20250320 43550 8.84 20250109 51500 -7.96 20250320 33000 43.64 20240419 0.03 Y 030200 5000 15644 억 123490625 N N 64836 N 00 N