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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017670/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
20250312,160322,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55900,300,2,0.54,20655029050,371308,82.46,55700,55900,55200,72200,39000,55600,55627.34,86.14,24061,-40523,56000,55800,55400,55200,54800,55900,55300,305,16600,100,44480,100,1,214790053,120068,11.19,1.05,12,0.17,4997.00,53424.00,61900,20241128,-9.69,50000,20240419,11.80,59100,-5.41,20250220,54200,3.14,20250122,61900,-9.69,20241128,50000,11.80,20240419,0.04,N,017670,100,304 억,,90662903,N,N,1312,N,00,N
20250312,150323,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55800,200,2,0.36,17360436300,312338,69.36,55700,55900,55200,72200,39000,55600,55582.21,86.17,49113,-43856,56000,55800,55400,55200,54800,55900,55300,305,16600,100,44480,100,1,214790053,119853,11.17,1.04,12,0.15,4997.00,53424.00,61900,20241128,-9.85,50000,20240419,11.60,59100,-5.58,20250220,54200,2.95,20250122,61900,-9.85,20241128,50000,11.60,20240419,0.04,N,017670,100,304 억,,90687955,N,N,378,N,00,N
20250312,140321,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55600,0,3,0.00,13996039300,251960,55.95,55700,55800,55200,72200,39000,55600,55548.65,86.15,29634,-49820,56000,55800,55400,55200,54800,55900,55300,305,16600,100,44480,100,1,214790053,119423,11.13,1.04,12,0.12,4997.00,53424.00,61900,20241128,-10.18,50000,20240419,11.20,59100,-5.92,20250220,54200,2.58,20250122,61900,-10.18,20241128,50000,11.20,20240419,0.04,N,017670,100,304 억,,90668476,N,N,378,N,00,N
20250312,130322,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55500,-100,5,-0.18,12039335100,216766,48.14,55700,55800,55200,72200,39000,55600,55540.70,86.14,19932,-46748,56000,55800,55400,55200,54800,55900,55300,305,16600,100,44480,100,1,214790053,119208,11.11,1.04,12,0.10,4997.00,53424.00,61900,20241128,-10.34,50000,20240419,11.00,59100,-6.09,20250220,54200,2.40,20250122,61900,-10.34,20241128,50000,11.00,20240419,0.04,N,017670,100,304 억,,90658774,N,N,378,N,00,N
20250312,120322,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55400,-200,5,-0.36,9374806300,168759,37.48,55700,55800,55200,72200,39000,55600,55551.44,86.14,22494,-31607,56000,55800,55400,55200,54800,55900,55300,305,16600,100,44480,100,1,214790053,118994,11.09,1.04,12,0.08,4997.00,53424.00,61900,20241128,-10.50,50000,20240419,10.80,59100,-6.26,20250220,54200,2.21,20250122,61900,-10.50,20241128,50000,10.80,20240419,0.04,N,017670,100,304 억,,90661336,N,N,378,N,00,N
20250312,110320,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55600,0,3,0.00,7189459300,129365,28.73,55700,55800,55200,72200,39000,55600,55574.99,86.14,22752,-18488,56000,55800,55400,55200,54800,55900,55300,305,16600,100,44480,100,1,214790053,119423,11.13,1.04,12,0.06,4997.00,53424.00,61900,20241128,-10.18,50000,20240419,11.20,59100,-5.92,20250220,54200,2.58,20250122,61900,-10.18,20241128,50000,11.20,20240419,0.04,N,017670,100,304 억,,90661594,N,N,378,N,00,N
20250312,100322,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55600,0,3,0.00,4937218700,88843,19.73,55700,55800,55200,72200,39000,55600,55572.40,86.13,15639,-13193,56000,55800,55400,55200,54800,55900,55300,305,16600,100,44480,100,1,214790053,119423,11.13,1.04,12,0.04,4997.00,53424.00,61900,20241128,-10.18,50000,20240419,11.20,59100,-5.92,20250220,54200,2.58,20250122,61900,-10.18,20241128,50000,11.20,20240419,0.04,N,017670,100,304 억,,90654481,N,N,378,N,00,N
20250312,090323,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55400,-200,5,-0.36,866493700,15610,3.47,55700,55700,55200,72200,39000,55600,55508.84,86.12,4564,-3567,56000,55800,55400,55200,54800,55900,55300,305,16600,100,44480,100,1,214790053,118994,11.09,1.04,12,0.01,4997.00,53424.00,61900,20241128,-10.50,50000,20240419,10.80,59100,-6.26,20250220,54200,2.21,20250122,61900,-10.50,20241128,50000,10.80,20240419,0.04,N,017670,100,304 억,,90643406,N,N,378,N,00,N
20250311,160319,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55600,500,2,0.91,24863275650,449501,86.18,55000,55600,55000,71600,38600,55100,55313.01,86.10,144044,129665,56366,55732,55366,54732,54366,56050,55050,305,16500,100,44080,100,1,214790053,119423,11.13,1.04,12,0.21,4997.00,53424.00,61900,20241128,-10.18,50000,20240419,11.20,59100,-5.92,20250220,54200,2.58,20250122,61900,-10.18,20241128,50000,11.20,20240419,0.04,N,017670,100,304 억,,90618604,N,N,378,N,00,N
20250311,150321,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55500,400,2,0.73,21260691050,384614,73.74,55000,55500,55000,71600,38600,55100,55278.00,86.11,157341,120009,56366,55732,55366,54732,54366,56050,55050,305,16500,100,44080,100,1,214790053,119208,11.11,1.04,12,0.18,4997.00,53424.00,61900,20241128,-10.34,50000,20240419,11.00,59100,-6.09,20250220,54200,2.40,20250122,61900,-10.34,20241128,50000,11.00,20240419,0.04,N,017670,100,304 억,,90631901,N,N,1760,N,00,N
20250311,140321,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55200,100,2,0.18,17611042850,318648,61.09,55000,55500,55000,71600,38600,55100,55268.02,86.09,137474,102853,56366,55732,55366,54732,54366,56050,55050,305,16500,100,44080,100,1,214790053,118564,11.05,1.03,12,0.15,4997.00,53424.00,61900,20241128,-10.82,50000,20240419,10.40,59100,-6.60,20250220,54200,1.85,20250122,61900,-10.82,20241128,50000,10.40,20240419,0.04,N,017670,100,304 억,,90612034,N,N,1760,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 20250312 160322 55 20.00 KOSPI200 통신 N N N Y 40 Y 55900 300 2 0.54 20655029050 371308 82.46 55700 55900 55200 72200 39000 55600 55627.34 86.14 24061 -40523 56000 55800 55400 55200 54800 55900 55300 305 16600 100 44480 100 1 214790053 120068 11.19 1.05 12 0.17 4997.00 53424.00 61900 20241128 -9.69 50000 20240419 11.80 59100 -5.41 20250220 54200 3.14 20250122 61900 -9.69 20241128 50000 11.80 20240419 0.04 N 017670 100 304 억 90662903 N N 1312 N 00 N
3 20250312 150323 55 20.00 KOSPI200 통신 N N N Y 40 Y 55800 200 2 0.36 17360436300 312338 69.36 55700 55900 55200 72200 39000 55600 55582.21 86.17 49113 -43856 56000 55800 55400 55200 54800 55900 55300 305 16600 100 44480 100 1 214790053 119853 11.17 1.04 12 0.15 4997.00 53424.00 61900 20241128 -9.85 50000 20240419 11.60 59100 -5.58 20250220 54200 2.95 20250122 61900 -9.85 20241128 50000 11.60 20240419 0.04 N 017670 100 304 억 90687955 N N 378 N 00 N
4 20250312 140321 55 20.00 KOSPI200 통신 N N N Y 40 Y 55600 0 3 0.00 13996039300 251960 55.95 55700 55800 55200 72200 39000 55600 55548.65 86.15 29634 -49820 56000 55800 55400 55200 54800 55900 55300 305 16600 100 44480 100 1 214790053 119423 11.13 1.04 12 0.12 4997.00 53424.00 61900 20241128 -10.18 50000 20240419 11.20 59100 -5.92 20250220 54200 2.58 20250122 61900 -10.18 20241128 50000 11.20 20240419 0.04 N 017670 100 304 억 90668476 N N 378 N 00 N
5 20250312 130322 55 20.00 KOSPI200 통신 N N N Y 40 Y 55500 -100 5 -0.18 12039335100 216766 48.14 55700 55800 55200 72200 39000 55600 55540.70 86.14 19932 -46748 56000 55800 55400 55200 54800 55900 55300 305 16600 100 44480 100 1 214790053 119208 11.11 1.04 12 0.10 4997.00 53424.00 61900 20241128 -10.34 50000 20240419 11.00 59100 -6.09 20250220 54200 2.40 20250122 61900 -10.34 20241128 50000 11.00 20240419 0.04 N 017670 100 304 억 90658774 N N 378 N 00 N
6 20250312 120322 55 20.00 KOSPI200 통신 N N N Y 40 Y 55400 -200 5 -0.36 9374806300 168759 37.48 55700 55800 55200 72200 39000 55600 55551.44 86.14 22494 -31607 56000 55800 55400 55200 54800 55900 55300 305 16600 100 44480 100 1 214790053 118994 11.09 1.04 12 0.08 4997.00 53424.00 61900 20241128 -10.50 50000 20240419 10.80 59100 -6.26 20250220 54200 2.21 20250122 61900 -10.50 20241128 50000 10.80 20240419 0.04 N 017670 100 304 억 90661336 N N 378 N 00 N
7 20250312 110320 55 20.00 KOSPI200 통신 N N N Y 40 Y 55600 0 3 0.00 7189459300 129365 28.73 55700 55800 55200 72200 39000 55600 55574.99 86.14 22752 -18488 56000 55800 55400 55200 54800 55900 55300 305 16600 100 44480 100 1 214790053 119423 11.13 1.04 12 0.06 4997.00 53424.00 61900 20241128 -10.18 50000 20240419 11.20 59100 -5.92 20250220 54200 2.58 20250122 61900 -10.18 20241128 50000 11.20 20240419 0.04 N 017670 100 304 억 90661594 N N 378 N 00 N
8 20250312 100322 55 20.00 KOSPI200 통신 N N N Y 40 Y 55600 0 3 0.00 4937218700 88843 19.73 55700 55800 55200 72200 39000 55600 55572.40 86.13 15639 -13193 56000 55800 55400 55200 54800 55900 55300 305 16600 100 44480 100 1 214790053 119423 11.13 1.04 12 0.04 4997.00 53424.00 61900 20241128 -10.18 50000 20240419 11.20 59100 -5.92 20250220 54200 2.58 20250122 61900 -10.18 20241128 50000 11.20 20240419 0.04 N 017670 100 304 억 90654481 N N 378 N 00 N
9 20250312 090323 55 20.00 KOSPI200 통신 N N N Y 40 Y 55400 -200 5 -0.36 866493700 15610 3.47 55700 55700 55200 72200 39000 55600 55508.84 86.12 4564 -3567 56000 55800 55400 55200 54800 55900 55300 305 16600 100 44480 100 1 214790053 118994 11.09 1.04 12 0.01 4997.00 53424.00 61900 20241128 -10.50 50000 20240419 10.80 59100 -6.26 20250220 54200 2.21 20250122 61900 -10.50 20241128 50000 10.80 20240419 0.04 N 017670 100 304 억 90643406 N N 378 N 00 N
10 20250311 160319 55 20.00 KOSPI200 통신 N N N Y 40 Y 55600 500 2 0.91 24863275650 449501 86.18 55000 55600 55000 71600 38600 55100 55313.01 86.10 144044 129665 56366 55732 55366 54732 54366 56050 55050 305 16500 100 44080 100 1 214790053 119423 11.13 1.04 12 0.21 4997.00 53424.00 61900 20241128 -10.18 50000 20240419 11.20 59100 -5.92 20250220 54200 2.58 20250122 61900 -10.18 20241128 50000 11.20 20240419 0.04 N 017670 100 304 억 90618604 N N 378 N 00 N
11 20250311 150321 55 20.00 KOSPI200 통신 N N N Y 40 Y 55500 400 2 0.73 21260691050 384614 73.74 55000 55500 55000 71600 38600 55100 55278.00 86.11 157341 120009 56366 55732 55366 54732 54366 56050 55050 305 16500 100 44080 100 1 214790053 119208 11.11 1.04 12 0.18 4997.00 53424.00 61900 20241128 -10.34 50000 20240419 11.00 59100 -6.09 20250220 54200 2.40 20250122 61900 -10.34 20241128 50000 11.00 20240419 0.04 N 017670 100 304 억 90631901 N N 1760 N 00 N
12 20250311 140321 55 20.00 KOSPI200 통신 N N N Y 40 Y 55200 100 2 0.18 17611042850 318648 61.09 55000 55500 55000 71600 38600 55100 55268.02 86.09 137474 102853 56366 55732 55366 54732 54366 56050 55050 305 16500 100 44080 100 1 214790053 118564 11.05 1.03 12 0.15 4997.00 53424.00 61900 20241128 -10.82 50000 20240419 10.40 59100 -6.60 20250220 54200 1.85 20250122 61900 -10.82 20241128 50000 10.40 20240419 0.04 N 017670 100 304 억 90612034 N N 1760 N 00 N