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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160408,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10730,40,2,0.37,12716525115,1184208,145.29,10700,10820,10630,13890,7490,10690,10738.42,72.11,-381259,2131,10936,10812,10626,10502,10316,10875,10565,25740,3200,5000,8550,10,1,436611361,46848,7.52,0.55,12,0.27,1426.00,19633.00,12010,20241127,-10.66,9510,20240415,12.83,10850,-1.11,20250220,9860,8.82,20250123,12010,-10.66,20241127,9510,12.83,20240415,0.10,N,032640,5000,25739 억,,154275736,N,N,25891,N,00,N
20250313,150409,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10730,40,2,0.37,6895331330,641725,78.73,10700,10820,10630,13890,7490,10690,10744.99,72.26,-65003,-35397,10936,10812,10626,10502,10316,10875,10565,25740,3200,5000,8550,10,1,436611361,46848,7.52,0.55,12,0.15,1426.00,19633.00,12010,20241127,-10.66,9510,20240415,12.83,10850,-1.11,20250220,9860,8.82,20250123,12010,-10.66,20241127,9510,12.83,20240415,0.10,N,032640,5000,25739 억,,154591992,N,N,1943,N,00,N
20250313,140408,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10770,80,2,0.75,5822031735,541976,66.50,10700,10820,10630,13890,7490,10690,10742.23,72.27,-52903,-14702,10936,10812,10626,10502,10316,10875,10565,25740,3200,5000,8550,10,1,436611361,47023,7.55,0.55,12,0.12,1426.00,19633.00,12010,20241127,-10.32,9510,20240415,13.25,10850,-0.74,20250220,9860,9.23,20250123,12010,-10.32,20241127,9510,13.25,20240415,0.10,N,032640,5000,25739 억,,154604092,N,N,1943,N,00,N
20250313,130409,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10760,70,2,0.65,4839683120,450869,55.32,10700,10820,10630,13890,7490,10690,10734.12,72.28,-26348,10265,10936,10812,10626,10502,10316,10875,10565,25740,3200,5000,8550,10,1,436611361,46979,7.55,0.55,12,0.10,1426.00,19633.00,12010,20241127,-10.41,9510,20240415,13.14,10850,-0.83,20250220,9860,9.13,20250123,12010,-10.41,20241127,9510,13.14,20240415,0.10,N,032640,5000,25739 억,,154630647,N,N,1943,N,00,N
20250313,120409,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10780,90,2,0.84,3305751270,308715,37.88,10700,10790,10630,13890,7490,10690,10708.10,72.28,-28863,2485,10936,10812,10626,10502,10316,10875,10565,25740,3200,5000,8550,10,1,436611361,47067,7.56,0.55,12,0.07,1426.00,19633.00,12010,20241127,-10.24,9510,20240415,13.35,10850,-0.65,20250220,9860,9.33,20250123,12010,-10.24,20241127,9510,13.35,20240415,0.10,N,032640,5000,25739 억,,154628132,N,N,1943,N,00,N
20250313,110408,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10720,30,2,0.28,2109681530,197407,24.22,10700,10740,10630,13890,7490,10690,10686.96,72.27,-41306,-15672,10936,10812,10626,10502,10316,10875,10565,25740,3200,5000,8550,10,1,436611361,46805,7.52,0.55,12,0.05,1426.00,19633.00,12010,20241127,-10.74,9510,20240415,12.72,10850,-1.20,20250220,9860,8.72,20250123,12010,-10.74,20241127,9510,12.72,20240415,0.10,N,032640,5000,25739 억,,154615689,N,N,1943,N,00,N
20250313,100408,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10660,-30,5,-0.28,997504715,93460,11.47,10700,10740,10630,13890,7490,10690,10673.07,72.28,-22635,-11748,10936,10812,10626,10502,10316,10875,10565,25740,3200,5000,8550,10,1,436611361,46543,7.48,0.54,12,0.02,1426.00,19633.00,12010,20241127,-11.24,9510,20240415,12.09,10850,-1.75,20250220,9860,8.11,20250123,12010,-11.24,20241127,9510,12.09,20240415,0.10,N,032640,5000,25739 억,,154634360,N,N,1943,N,00,N
20250313,090409,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10690,0,3,0.00,279640380,26126,3.21,10700,10740,10670,13890,7490,10690,10703.53,72.28,-14022,-4454,10936,10812,10626,10502,10316,10875,10565,25740,3200,5000,8550,10,1,436611361,46674,7.50,0.54,12,0.01,1426.00,19633.00,12010,20241127,-10.99,9510,20240415,12.41,10850,-1.47,20250220,9860,8.42,20250123,12010,-10.99,20241127,9510,12.41,20240415,0.10,N,032640,5000,25739 억,,154642973,N,N,1943,N,00,N
20250312,160407,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10690,240,2,2.30,8620230985,815051,125.98,10450,10750,10440,13580,7320,10450,10576.31,72.25,-35224,55410,10636,10542,10436,10342,10236,10590,10390,25740,3130,5000,8360,10,1,436611361,46674,7.50,0.54,12,0.19,1426.00,19633.00,12010,20241127,-10.99,9510,20240415,12.41,10850,-1.47,20250220,9860,8.42,20250123,12010,-10.99,20241127,9510,12.41,20240415,0.09,N,032640,5000,25739 억,,154578442,N,N,1943,N,00,N
20250312,150407,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10680,230,2,2.20,7433792555,703992,108.81,10450,10750,10440,13580,7320,10450,10559.48,72.28,25237,41624,10636,10542,10436,10342,10236,10590,10390,25740,3130,5000,8360,10,1,436611361,46630,7.49,0.54,12,0.16,1426.00,19633.00,12010,20241127,-11.07,9510,20240415,12.30,10850,-1.57,20250220,9860,8.32,20250123,12010,-11.07,20241127,9510,12.30,20240415,0.09,N,032640,5000,25739 억,,154638903,N,N,788,N,00,N
20250312,140406,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10560,110,2,1.05,3921694470,374113,57.83,10450,10570,10440,13580,7320,10450,10482.65,72.28,17660,23130,10636,10542,10436,10342,10236,10590,10390,25740,3130,5000,8360,10,1,436611361,46106,7.41,0.54,12,0.09,1426.00,19633.00,12010,20241127,-12.07,9510,20240415,11.04,10850,-2.67,20250220,9860,7.10,20250123,12010,-12.07,20241127,9510,11.04,20240415,0.09,N,032640,5000,25739 억,,154631326,N,N,788,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 20250313 160408 55 30.00 KOSPI200 통신 N N N Y 40 N 10730 40 2 0.37 12716525115 1184208 145.29 10700 10820 10630 13890 7490 10690 10738.42 72.11 -381259 2131 10936 10812 10626 10502 10316 10875 10565 25740 3200 5000 8550 10 1 436611361 46848 7.52 0.55 12 0.27 1426.00 19633.00 12010 20241127 -10.66 9510 20240415 12.83 10850 -1.11 20250220 9860 8.82 20250123 12010 -10.66 20241127 9510 12.83 20240415 0.10 N 032640 5000 25739 억 154275736 N N 25891 N 00 N
3 20250313 150409 55 30.00 KOSPI200 통신 N N N Y 40 N 10730 40 2 0.37 6895331330 641725 78.73 10700 10820 10630 13890 7490 10690 10744.99 72.26 -65003 -35397 10936 10812 10626 10502 10316 10875 10565 25740 3200 5000 8550 10 1 436611361 46848 7.52 0.55 12 0.15 1426.00 19633.00 12010 20241127 -10.66 9510 20240415 12.83 10850 -1.11 20250220 9860 8.82 20250123 12010 -10.66 20241127 9510 12.83 20240415 0.10 N 032640 5000 25739 억 154591992 N N 1943 N 00 N
4 20250313 140408 55 30.00 KOSPI200 통신 N N N Y 40 N 10770 80 2 0.75 5822031735 541976 66.50 10700 10820 10630 13890 7490 10690 10742.23 72.27 -52903 -14702 10936 10812 10626 10502 10316 10875 10565 25740 3200 5000 8550 10 1 436611361 47023 7.55 0.55 12 0.12 1426.00 19633.00 12010 20241127 -10.32 9510 20240415 13.25 10850 -0.74 20250220 9860 9.23 20250123 12010 -10.32 20241127 9510 13.25 20240415 0.10 N 032640 5000 25739 억 154604092 N N 1943 N 00 N
5 20250313 130409 55 30.00 KOSPI200 통신 N N N Y 40 N 10760 70 2 0.65 4839683120 450869 55.32 10700 10820 10630 13890 7490 10690 10734.12 72.28 -26348 10265 10936 10812 10626 10502 10316 10875 10565 25740 3200 5000 8550 10 1 436611361 46979 7.55 0.55 12 0.10 1426.00 19633.00 12010 20241127 -10.41 9510 20240415 13.14 10850 -0.83 20250220 9860 9.13 20250123 12010 -10.41 20241127 9510 13.14 20240415 0.10 N 032640 5000 25739 억 154630647 N N 1943 N 00 N
6 20250313 120409 55 30.00 KOSPI200 통신 N N N Y 40 N 10780 90 2 0.84 3305751270 308715 37.88 10700 10790 10630 13890 7490 10690 10708.10 72.28 -28863 2485 10936 10812 10626 10502 10316 10875 10565 25740 3200 5000 8550 10 1 436611361 47067 7.56 0.55 12 0.07 1426.00 19633.00 12010 20241127 -10.24 9510 20240415 13.35 10850 -0.65 20250220 9860 9.33 20250123 12010 -10.24 20241127 9510 13.35 20240415 0.10 N 032640 5000 25739 억 154628132 N N 1943 N 00 N
7 20250313 110408 55 30.00 KOSPI200 통신 N N N Y 40 N 10720 30 2 0.28 2109681530 197407 24.22 10700 10740 10630 13890 7490 10690 10686.96 72.27 -41306 -15672 10936 10812 10626 10502 10316 10875 10565 25740 3200 5000 8550 10 1 436611361 46805 7.52 0.55 12 0.05 1426.00 19633.00 12010 20241127 -10.74 9510 20240415 12.72 10850 -1.20 20250220 9860 8.72 20250123 12010 -10.74 20241127 9510 12.72 20240415 0.10 N 032640 5000 25739 억 154615689 N N 1943 N 00 N
8 20250313 100408 55 30.00 KOSPI200 통신 N N N Y 40 N 10660 -30 5 -0.28 997504715 93460 11.47 10700 10740 10630 13890 7490 10690 10673.07 72.28 -22635 -11748 10936 10812 10626 10502 10316 10875 10565 25740 3200 5000 8550 10 1 436611361 46543 7.48 0.54 12 0.02 1426.00 19633.00 12010 20241127 -11.24 9510 20240415 12.09 10850 -1.75 20250220 9860 8.11 20250123 12010 -11.24 20241127 9510 12.09 20240415 0.10 N 032640 5000 25739 억 154634360 N N 1943 N 00 N
9 20250313 090409 55 30.00 KOSPI200 통신 N N N Y 40 N 10690 0 3 0.00 279640380 26126 3.21 10700 10740 10670 13890 7490 10690 10703.53 72.28 -14022 -4454 10936 10812 10626 10502 10316 10875 10565 25740 3200 5000 8550 10 1 436611361 46674 7.50 0.54 12 0.01 1426.00 19633.00 12010 20241127 -10.99 9510 20240415 12.41 10850 -1.47 20250220 9860 8.42 20250123 12010 -10.99 20241127 9510 12.41 20240415 0.10 N 032640 5000 25739 억 154642973 N N 1943 N 00 N
10 20250312 160407 55 30.00 KOSPI200 통신 N N N Y 40 N 10690 240 2 2.30 8620230985 815051 125.98 10450 10750 10440 13580 7320 10450 10576.31 72.25 -35224 55410 10636 10542 10436 10342 10236 10590 10390 25740 3130 5000 8360 10 1 436611361 46674 7.50 0.54 12 0.19 1426.00 19633.00 12010 20241127 -10.99 9510 20240415 12.41 10850 -1.47 20250220 9860 8.42 20250123 12010 -10.99 20241127 9510 12.41 20240415 0.09 N 032640 5000 25739 억 154578442 N N 1943 N 00 N
11 20250312 150407 55 30.00 KOSPI200 통신 N N N Y 40 N 10680 230 2 2.20 7433792555 703992 108.81 10450 10750 10440 13580 7320 10450 10559.48 72.28 25237 41624 10636 10542 10436 10342 10236 10590 10390 25740 3130 5000 8360 10 1 436611361 46630 7.49 0.54 12 0.16 1426.00 19633.00 12010 20241127 -11.07 9510 20240415 12.30 10850 -1.57 20250220 9860 8.32 20250123 12010 -11.07 20241127 9510 12.30 20240415 0.09 N 032640 5000 25739 억 154638903 N N 788 N 00 N
12 20250312 140406 55 30.00 KOSPI200 통신 N N N Y 40 N 10560 110 2 1.05 3921694470 374113 57.83 10450 10570 10440 13580 7320 10450 10482.65 72.28 17660 23130 10636 10542 10436 10342 10236 10590 10390 25740 3130 5000 8360 10 1 436611361 46106 7.41 0.54 12 0.09 1426.00 19633.00 12010 20241127 -12.07 9510 20240415 11.04 10850 -2.67 20250220 9860 7.10 20250123 12010 -12.07 20241127 9510 11.04 20240415 0.09 N 032640 5000 25739 억 154631326 N N 788 N 00 N