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
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
20250414,160400,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10780,50,2,0.47,4848420835,452434,51.28,10630,10780,10590,13940,7520,10730,10716.26,72.01,132528,99813,10963,10846,10613,10496,10263,10905,10555,25740,3210,5000,8580,10,1,436611361,47067,12.56,0.54,12,0.10,858.00,19825.00,12010,20241127,-10.24,9510,20240415,13.35,10920,-1.28,20250319,9860,9.33,20250123,12010,-10.24,20241127,9510,13.35,20240415,0.09,Y,032640,5000,25739 억,,154049756,N,N,4787,N,00,N
20250414,150402,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10750,20,2,0.19,4151716765,387753,43.95,10630,10770,10590,13940,7520,10730,10707.04,72.00,117636,83612,10963,10846,10613,10496,10263,10905,10555,25740,3210,5000,8580,10,1,436611361,46936,12.53,0.54,12,0.09,858.00,19825.00,12010,20241127,-10.49,9510,20240415,13.04,10920,-1.56,20250319,9860,9.03,20250123,12010,-10.49,20241127,9510,13.04,20240415,0.09,Y,032640,5000,25739 억,,154034864,N,N,493,N,00,N
20250414,140402,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10760,30,2,0.28,3490572955,326252,36.98,10630,10770,10590,13940,7520,10730,10698.88,71.99,105723,70866,10963,10846,10613,10496,10263,10905,10555,25740,3210,5000,8580,10,1,436611361,46979,12.54,0.54,12,0.07,858.00,19825.00,12010,20241127,-10.41,9510,20240415,13.14,10920,-1.47,20250319,9860,9.13,20250123,12010,-10.41,20241127,9510,13.14,20240415,0.09,Y,032640,5000,25739 억,,154022951,N,N,493,N,00,N
20250414,130402,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10730,0,3,0.00,2451071545,229556,26.02,10630,10750,10590,13940,7520,10730,10677.15,71.98,74018,38834,10963,10846,10613,10496,10263,10905,10555,25740,3210,5000,8580,10,1,436611361,46848,12.51,0.54,12,0.05,858.00,19825.00,12010,20241127,-10.66,9510,20240415,12.83,10920,-1.74,20250319,9860,8.82,20250123,12010,-10.66,20241127,9510,12.83,20240415,0.09,Y,032640,5000,25739 억,,153991246,N,N,493,N,00,N
20250414,120403,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10710,-20,5,-0.19,1768874460,165976,18.81,10630,10730,10590,13940,7520,10730,10656.84,71.96,42716,4553,10963,10846,10613,10496,10263,10905,10555,25740,3210,5000,8580,10,1,436611361,46761,12.48,0.54,12,0.04,858.00,19825.00,12010,20241127,-10.82,9510,20240415,12.62,10920,-1.92,20250319,9860,8.62,20250123,12010,-10.82,20241127,9510,12.62,20240415,0.09,Y,032640,5000,25739 억,,153959944,N,N,493,N,00,N
20250414,110401,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10630,-100,5,-0.93,1128777150,106105,12.03,10630,10720,10590,13940,7520,10730,10637.16,71.96,43547,6017,10963,10846,10613,10496,10263,10905,10555,25740,3210,5000,8580,10,1,436611361,46412,12.39,0.54,12,0.02,858.00,19825.00,12010,20241127,-11.49,9510,20240415,11.78,10920,-2.66,20250319,9860,7.81,20250123,12010,-11.49,20241127,9510,11.78,20240415,0.09,Y,032640,5000,25739 억,,153960775,N,N,493,N,00,N
20250414,100402,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10660,-70,5,-0.65,750142385,70485,7.99,10630,10720,10590,13940,7520,10730,10640.94,71.96,38887,1759,10963,10846,10613,10496,10263,10905,10555,25740,3210,5000,8580,10,1,436611361,46543,12.42,0.54,12,0.02,858.00,19825.00,12010,20241127,-11.24,9510,20240415,12.09,10920,-2.38,20250319,9860,8.11,20250123,12010,-11.24,20241127,9510,12.09,20240415,0.09,Y,032640,5000,25739 억,,153956115,N,N,493,N,00,N
20250414,090402,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10630,-100,5,-0.93,271307680,25507,2.89,10630,10720,10590,13940,7520,10730,10631.57,71.96,32562,-4634,10963,10846,10613,10496,10263,10905,10555,25740,3210,5000,8580,10,1,436611361,46412,12.39,0.54,12,0.01,858.00,19825.00,12010,20241127,-11.49,9510,20240415,11.78,10920,-2.66,20250319,9860,7.81,20250123,12010,-11.49,20241127,9510,11.78,20240415,0.09,Y,032640,5000,25739 억,,153949790,N,N,493,N,00,N
20250411,160358,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10730,230,2,2.19,9348259400,882328,56.22,10430,10730,10380,13650,7350,10500,10594.99,71.91,287394,351154,10700,10600,10420,10320,10140,10650,10370,25740,3150,5000,8400,10,1,436611361,46848,12.51,0.54,12,0.20,858.00,19825.00,12010,20241127,-10.66,9510,20240415,12.83,10920,-1.74,20250319,9860,8.82,20250123,12010,-10.66,20241127,9510,12.83,20240415,0.09,Y,032640,5000,25739 억,,153840581,N,N,493,N,00,N
20250411,150401,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10690,190,2,1.81,8003321000,756851,48.23,10430,10700,10380,13650,7350,10500,10574.50,71.94,346611,329749,10700,10600,10420,10320,10140,10650,10370,25740,3150,5000,8400,10,1,436611361,46674,12.46,0.54,12,0.17,858.00,19825.00,12010,20241127,-10.99,9510,20240415,12.41,10920,-2.11,20250319,9860,8.42,20250123,12010,-10.99,20241127,9510,12.41,20240415,0.09,Y,032640,5000,25739 억,,153899798,N,N,23721,N,00,N
20250411,140401,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10660,160,2,1.52,6540511755,619902,39.50,10430,10690,10380,13650,7350,10500,10550.88,71.92,320255,301284,10700,10600,10420,10320,10140,10650,10370,25740,3150,5000,8400,10,1,436611361,46543,12.42,0.54,12,0.14,858.00,19825.00,12010,20241127,-11.24,9510,20240415,12.09,10920,-2.38,20250319,9860,8.11,20250123,12010,-11.24,20241127,9510,12.09,20240415,0.09,Y,032640,5000,25739 억,,153873442,N,N,23721,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 160400 55 30.00 KOSPI200 통신 N N N Y 40 N 10780 50 2 0.47 4848420835 452434 51.28 10630 10780 10590 13940 7520 10730 10716.26 72.01 132528 99813 10963 10846 10613 10496 10263 10905 10555 25740 3210 5000 8580 10 1 436611361 47067 12.56 0.54 12 0.10 858.00 19825.00 12010 20241127 -10.24 9510 20240415 13.35 10920 -1.28 20250319 9860 9.33 20250123 12010 -10.24 20241127 9510 13.35 20240415 0.09 Y 032640 5000 25739 억 154049756 N N 4787 N 00 N
3 20250414 150402 55 30.00 KOSPI200 통신 N N N Y 40 N 10750 20 2 0.19 4151716765 387753 43.95 10630 10770 10590 13940 7520 10730 10707.04 72.00 117636 83612 10963 10846 10613 10496 10263 10905 10555 25740 3210 5000 8580 10 1 436611361 46936 12.53 0.54 12 0.09 858.00 19825.00 12010 20241127 -10.49 9510 20240415 13.04 10920 -1.56 20250319 9860 9.03 20250123 12010 -10.49 20241127 9510 13.04 20240415 0.09 Y 032640 5000 25739 억 154034864 N N 493 N 00 N
4 20250414 140402 55 30.00 KOSPI200 통신 N N N Y 40 N 10760 30 2 0.28 3490572955 326252 36.98 10630 10770 10590 13940 7520 10730 10698.88 71.99 105723 70866 10963 10846 10613 10496 10263 10905 10555 25740 3210 5000 8580 10 1 436611361 46979 12.54 0.54 12 0.07 858.00 19825.00 12010 20241127 -10.41 9510 20240415 13.14 10920 -1.47 20250319 9860 9.13 20250123 12010 -10.41 20241127 9510 13.14 20240415 0.09 Y 032640 5000 25739 억 154022951 N N 493 N 00 N
5 20250414 130402 55 30.00 KOSPI200 통신 N N N Y 40 N 10730 0 3 0.00 2451071545 229556 26.02 10630 10750 10590 13940 7520 10730 10677.15 71.98 74018 38834 10963 10846 10613 10496 10263 10905 10555 25740 3210 5000 8580 10 1 436611361 46848 12.51 0.54 12 0.05 858.00 19825.00 12010 20241127 -10.66 9510 20240415 12.83 10920 -1.74 20250319 9860 8.82 20250123 12010 -10.66 20241127 9510 12.83 20240415 0.09 Y 032640 5000 25739 억 153991246 N N 493 N 00 N
6 20250414 120403 55 30.00 KOSPI200 통신 N N N Y 40 N 10710 -20 5 -0.19 1768874460 165976 18.81 10630 10730 10590 13940 7520 10730 10656.84 71.96 42716 4553 10963 10846 10613 10496 10263 10905 10555 25740 3210 5000 8580 10 1 436611361 46761 12.48 0.54 12 0.04 858.00 19825.00 12010 20241127 -10.82 9510 20240415 12.62 10920 -1.92 20250319 9860 8.62 20250123 12010 -10.82 20241127 9510 12.62 20240415 0.09 Y 032640 5000 25739 억 153959944 N N 493 N 00 N
7 20250414 110401 55 30.00 KOSPI200 통신 N N N Y 40 N 10630 -100 5 -0.93 1128777150 106105 12.03 10630 10720 10590 13940 7520 10730 10637.16 71.96 43547 6017 10963 10846 10613 10496 10263 10905 10555 25740 3210 5000 8580 10 1 436611361 46412 12.39 0.54 12 0.02 858.00 19825.00 12010 20241127 -11.49 9510 20240415 11.78 10920 -2.66 20250319 9860 7.81 20250123 12010 -11.49 20241127 9510 11.78 20240415 0.09 Y 032640 5000 25739 억 153960775 N N 493 N 00 N
8 20250414 100402 55 30.00 KOSPI200 통신 N N N Y 40 N 10660 -70 5 -0.65 750142385 70485 7.99 10630 10720 10590 13940 7520 10730 10640.94 71.96 38887 1759 10963 10846 10613 10496 10263 10905 10555 25740 3210 5000 8580 10 1 436611361 46543 12.42 0.54 12 0.02 858.00 19825.00 12010 20241127 -11.24 9510 20240415 12.09 10920 -2.38 20250319 9860 8.11 20250123 12010 -11.24 20241127 9510 12.09 20240415 0.09 Y 032640 5000 25739 억 153956115 N N 493 N 00 N
9 20250414 090402 55 30.00 KOSPI200 통신 N N N Y 40 N 10630 -100 5 -0.93 271307680 25507 2.89 10630 10720 10590 13940 7520 10730 10631.57 71.96 32562 -4634 10963 10846 10613 10496 10263 10905 10555 25740 3210 5000 8580 10 1 436611361 46412 12.39 0.54 12 0.01 858.00 19825.00 12010 20241127 -11.49 9510 20240415 11.78 10920 -2.66 20250319 9860 7.81 20250123 12010 -11.49 20241127 9510 11.78 20240415 0.09 Y 032640 5000 25739 억 153949790 N N 493 N 00 N
10 20250411 160358 55 30.00 KOSPI200 통신 N N N Y 40 N 10730 230 2 2.19 9348259400 882328 56.22 10430 10730 10380 13650 7350 10500 10594.99 71.91 287394 351154 10700 10600 10420 10320 10140 10650 10370 25740 3150 5000 8400 10 1 436611361 46848 12.51 0.54 12 0.20 858.00 19825.00 12010 20241127 -10.66 9510 20240415 12.83 10920 -1.74 20250319 9860 8.82 20250123 12010 -10.66 20241127 9510 12.83 20240415 0.09 Y 032640 5000 25739 억 153840581 N N 493 N 00 N
11 20250411 150401 55 30.00 KOSPI200 통신 N N N Y 40 N 10690 190 2 1.81 8003321000 756851 48.23 10430 10700 10380 13650 7350 10500 10574.50 71.94 346611 329749 10700 10600 10420 10320 10140 10650 10370 25740 3150 5000 8400 10 1 436611361 46674 12.46 0.54 12 0.17 858.00 19825.00 12010 20241127 -10.99 9510 20240415 12.41 10920 -2.11 20250319 9860 8.42 20250123 12010 -10.99 20241127 9510 12.41 20240415 0.09 Y 032640 5000 25739 억 153899798 N N 23721 N 00 N
12 20250411 140401 55 30.00 KOSPI200 통신 N N N Y 40 N 10660 160 2 1.52 6540511755 619902 39.50 10430 10690 10380 13650 7350 10500 10550.88 71.92 320255 301284 10700 10600 10420 10320 10140 10650 10370 25740 3150 5000 8400 10 1 436611361 46543 12.42 0.54 12 0.14 858.00 19825.00 12010 20241127 -11.24 9510 20240415 12.09 10920 -2.38 20250319 9860 8.11 20250123 12010 -11.24 20241127 9510 12.09 20240415 0.09 Y 032640 5000 25739 억 153873442 N N 23721 N 00 N