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
126560/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
20250414,160759,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,2800,100,2,3.70,215016185,78304,44.50,2705,2800,2705,3510,1890,2700,2745.85,1.55,42690,36422,2783,2741,2698,2656,2613,2720,2635,551,810,500,1940,5,1,110202945,3086,44.44,0.42,12,0.07,63.00,6683.00,4955,20240503,-43.49,2605,20250409,7.49,3830,-26.89,20250103,2605,7.49,20250409,4955,-43.49,20240503,2605,7.49,20250409,1.08,Y,126560,500,551 억,,837962,N,N,0,N,00,N
20250414,150806,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,2765,65,2,2.41,186717495,68172,38.74,2705,2770,2705,3510,1890,2700,2738.92,1.55,43789,36279,2783,2741,2698,2656,2613,2720,2635,551,810,500,1940,5,1,110202945,3047,43.89,0.41,12,0.06,63.00,6683.00,4955,20240503,-44.20,2605,20250409,6.14,3830,-27.81,20250103,2605,6.14,20250409,4955,-44.20,20240503,2605,6.14,20250409,1.08,Y,126560,500,551 억,,839061,N,N,0,N,00,N
20250414,140805,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,2760,60,2,2.22,166864835,60982,34.66,2705,2765,2705,3510,1890,2700,2736.30,1.55,40349,31519,2783,2741,2698,2656,2613,2720,2635,551,810,500,1940,5,1,110202945,3042,43.81,0.41,12,0.06,63.00,6683.00,4955,20240503,-44.30,2605,20250409,5.95,3830,-27.94,20250103,2605,5.95,20250409,4955,-44.30,20240503,2605,5.95,20250409,1.08,Y,126560,500,551 억,,835621,N,N,0,N,00,N
20250414,130803,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,2745,45,2,1.67,143616615,52527,29.85,2705,2750,2705,3510,1890,2700,2734.15,1.53,32984,24792,2783,2741,2698,2656,2613,2720,2635,551,810,500,1940,5,1,110202945,3025,43.57,0.41,12,0.05,63.00,6683.00,4955,20240503,-44.60,2605,20250409,5.37,3830,-28.33,20250103,2605,5.37,20250409,4955,-44.60,20240503,2605,5.37,20250409,1.08,Y,126560,500,551 억,,828256,N,N,0,N,00,N
20250414,120805,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,2725,25,2,0.93,133115305,48688,27.67,2705,2750,2705,3510,1890,2700,2734.05,1.53,29503,23170,2783,2741,2698,2656,2613,2720,2635,551,810,500,1940,5,1,110202945,3003,43.25,0.41,12,0.04,63.00,6683.00,4955,20240503,-45.01,2605,20250409,4.61,3830,-28.85,20250103,2605,4.61,20250409,4955,-45.01,20240503,2605,4.61,20250409,1.08,Y,126560,500,551 억,,824775,N,N,0,N,00,N
20250414,110801,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,2725,25,2,0.93,113953205,41679,23.69,2705,2750,2705,3510,1890,2700,2734.07,1.52,24081,19563,2783,2741,2698,2656,2613,2720,2635,551,810,500,1940,5,1,110202945,3003,43.25,0.41,12,0.04,63.00,6683.00,4955,20240503,-45.01,2605,20250409,4.61,3830,-28.85,20250103,2605,4.61,20250409,4955,-45.01,20240503,2605,4.61,20250409,1.08,Y,126560,500,551 억,,819353,N,N,0,N,00,N
20250414,100803,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,2735,35,2,1.30,103816875,37965,21.58,2705,2750,2705,3510,1890,2700,2734.54,1.51,21539,18727,2783,2741,2698,2656,2613,2720,2635,551,810,500,1940,5,1,110202945,3014,43.41,0.41,12,0.03,63.00,6683.00,4955,20240503,-44.80,2605,20250409,4.99,3830,-28.59,20250103,2605,4.99,20250409,4955,-44.80,20240503,2605,4.99,20250409,1.08,Y,126560,500,551 억,,816811,N,N,0,N,00,N
20250414,090804,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,2735,35,2,1.30,23046385,8446,4.80,2705,2745,2705,3510,1890,2700,2728.67,1.48,3823,2333,2783,2741,2698,2656,2613,2720,2635,551,810,500,1940,5,1,110202945,3014,43.41,0.41,12,0.01,63.00,6683.00,4955,20240503,-44.80,2605,20250409,4.99,3830,-28.59,20250103,2605,4.99,20250409,4955,-44.80,20240503,2605,4.99,20250409,1.08,Y,126560,500,551 억,,799095,N,N,0,N,00,N
20250411,160755,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,2700,-50,5,-1.82,471553410,175951,137.11,2740,2740,2655,3575,1925,2750,2680.03,1.47,31266,31460,2823,2786,2743,2706,2663,2765,2685,551,825,500,1980,5,1,110202945,2975,42.86,0.40,12,0.16,63.00,6683.00,4955,20240503,-45.51,2605,20250409,3.65,3830,-29.50,20250103,2605,3.65,20250409,4955,-45.51,20240503,2605,3.65,20250409,1.10,Y,126560,500,551 억,,795272,N,N,85,N,00,N
20250411,150802,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,2695,-55,5,-2.00,454266715,169536,132.11,2740,2740,2655,3575,1925,2750,2679.47,1.47,31863,31350,2823,2786,2743,2706,2663,2765,2685,551,825,500,1980,5,1,110202945,2970,42.78,0.40,12,0.15,63.00,6683.00,4955,20240503,-45.61,2605,20250409,3.45,3830,-29.63,20250103,2605,3.45,20250409,4955,-45.61,20240503,2605,3.45,20250409,1.10,Y,126560,500,551 억,,795869,N,N,85,N,00,N
20250411,140801,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,2685,-65,5,-2.36,284456610,106169,82.73,2740,2740,2655,3575,1925,2750,2679.28,1.44,11714,11103,2823,2786,2743,2706,2663,2765,2685,551,825,500,1980,5,1,110202945,2959,42.62,0.40,12,0.10,63.00,6683.00,4955,20240503,-45.81,2605,20250409,3.07,3830,-29.90,20250103,2605,3.07,20250409,4955,-45.81,20240503,2605,3.07,20250409,1.10,Y,126560,500,551 억,,775720,N,N,85,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 160759 55 60.00 KOSPI 통신 N N N Y 60 N 2800 100 2 3.70 215016185 78304 44.50 2705 2800 2705 3510 1890 2700 2745.85 1.55 42690 36422 2783 2741 2698 2656 2613 2720 2635 551 810 500 1940 5 1 110202945 3086 44.44 0.42 12 0.07 63.00 6683.00 4955 20240503 -43.49 2605 20250409 7.49 3830 -26.89 20250103 2605 7.49 20250409 4955 -43.49 20240503 2605 7.49 20250409 1.08 Y 126560 500 551 억 837962 N N 0 N 00 N
3 20250414 150806 55 60.00 KOSPI 통신 N N N Y 60 N 2765 65 2 2.41 186717495 68172 38.74 2705 2770 2705 3510 1890 2700 2738.92 1.55 43789 36279 2783 2741 2698 2656 2613 2720 2635 551 810 500 1940 5 1 110202945 3047 43.89 0.41 12 0.06 63.00 6683.00 4955 20240503 -44.20 2605 20250409 6.14 3830 -27.81 20250103 2605 6.14 20250409 4955 -44.20 20240503 2605 6.14 20250409 1.08 Y 126560 500 551 억 839061 N N 0 N 00 N
4 20250414 140805 55 60.00 KOSPI 통신 N N N Y 60 N 2760 60 2 2.22 166864835 60982 34.66 2705 2765 2705 3510 1890 2700 2736.30 1.55 40349 31519 2783 2741 2698 2656 2613 2720 2635 551 810 500 1940 5 1 110202945 3042 43.81 0.41 12 0.06 63.00 6683.00 4955 20240503 -44.30 2605 20250409 5.95 3830 -27.94 20250103 2605 5.95 20250409 4955 -44.30 20240503 2605 5.95 20250409 1.08 Y 126560 500 551 억 835621 N N 0 N 00 N
5 20250414 130803 55 60.00 KOSPI 통신 N N N Y 60 N 2745 45 2 1.67 143616615 52527 29.85 2705 2750 2705 3510 1890 2700 2734.15 1.53 32984 24792 2783 2741 2698 2656 2613 2720 2635 551 810 500 1940 5 1 110202945 3025 43.57 0.41 12 0.05 63.00 6683.00 4955 20240503 -44.60 2605 20250409 5.37 3830 -28.33 20250103 2605 5.37 20250409 4955 -44.60 20240503 2605 5.37 20250409 1.08 Y 126560 500 551 억 828256 N N 0 N 00 N
6 20250414 120805 55 60.00 KOSPI 통신 N N N Y 60 N 2725 25 2 0.93 133115305 48688 27.67 2705 2750 2705 3510 1890 2700 2734.05 1.53 29503 23170 2783 2741 2698 2656 2613 2720 2635 551 810 500 1940 5 1 110202945 3003 43.25 0.41 12 0.04 63.00 6683.00 4955 20240503 -45.01 2605 20250409 4.61 3830 -28.85 20250103 2605 4.61 20250409 4955 -45.01 20240503 2605 4.61 20250409 1.08 Y 126560 500 551 억 824775 N N 0 N 00 N
7 20250414 110801 55 60.00 KOSPI 통신 N N N Y 60 N 2725 25 2 0.93 113953205 41679 23.69 2705 2750 2705 3510 1890 2700 2734.07 1.52 24081 19563 2783 2741 2698 2656 2613 2720 2635 551 810 500 1940 5 1 110202945 3003 43.25 0.41 12 0.04 63.00 6683.00 4955 20240503 -45.01 2605 20250409 4.61 3830 -28.85 20250103 2605 4.61 20250409 4955 -45.01 20240503 2605 4.61 20250409 1.08 Y 126560 500 551 억 819353 N N 0 N 00 N
8 20250414 100803 55 60.00 KOSPI 통신 N N N Y 60 N 2735 35 2 1.30 103816875 37965 21.58 2705 2750 2705 3510 1890 2700 2734.54 1.51 21539 18727 2783 2741 2698 2656 2613 2720 2635 551 810 500 1940 5 1 110202945 3014 43.41 0.41 12 0.03 63.00 6683.00 4955 20240503 -44.80 2605 20250409 4.99 3830 -28.59 20250103 2605 4.99 20250409 4955 -44.80 20240503 2605 4.99 20250409 1.08 Y 126560 500 551 억 816811 N N 0 N 00 N
9 20250414 090804 55 60.00 KOSPI 통신 N N N Y 60 N 2735 35 2 1.30 23046385 8446 4.80 2705 2745 2705 3510 1890 2700 2728.67 1.48 3823 2333 2783 2741 2698 2656 2613 2720 2635 551 810 500 1940 5 1 110202945 3014 43.41 0.41 12 0.01 63.00 6683.00 4955 20240503 -44.80 2605 20250409 4.99 3830 -28.59 20250103 2605 4.99 20250409 4955 -44.80 20240503 2605 4.99 20250409 1.08 Y 126560 500 551 억 799095 N N 0 N 00 N
10 20250411 160755 55 60.00 KOSPI 통신 N N N Y 60 N 2700 -50 5 -1.82 471553410 175951 137.11 2740 2740 2655 3575 1925 2750 2680.03 1.47 31266 31460 2823 2786 2743 2706 2663 2765 2685 551 825 500 1980 5 1 110202945 2975 42.86 0.40 12 0.16 63.00 6683.00 4955 20240503 -45.51 2605 20250409 3.65 3830 -29.50 20250103 2605 3.65 20250409 4955 -45.51 20240503 2605 3.65 20250409 1.10 Y 126560 500 551 억 795272 N N 85 N 00 N
11 20250411 150802 55 60.00 KOSPI 통신 N N N Y 60 N 2695 -55 5 -2.00 454266715 169536 132.11 2740 2740 2655 3575 1925 2750 2679.47 1.47 31863 31350 2823 2786 2743 2706 2663 2765 2685 551 825 500 1980 5 1 110202945 2970 42.78 0.40 12 0.15 63.00 6683.00 4955 20240503 -45.61 2605 20250409 3.45 3830 -29.63 20250103 2605 3.45 20250409 4955 -45.61 20240503 2605 3.45 20250409 1.10 Y 126560 500 551 억 795869 N N 85 N 00 N
12 20250411 140801 55 60.00 KOSPI 통신 N N N Y 60 N 2685 -65 5 -2.36 284456610 106169 82.73 2740 2740 2655 3575 1925 2750 2679.28 1.44 11714 11103 2823 2786 2743 2706 2663 2765 2685 551 825 500 1980 5 1 110202945 2959 42.62 0.40 12 0.10 63.00 6683.00 4955 20240503 -45.81 2605 20250409 3.07 3830 -29.90 20250103 2605 3.07 20250409 4955 -45.81 20240503 2605 3.07 20250409 1.10 Y 126560 500 551 억 775720 N N 85 N 00 N