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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
017670/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160306,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55400,-100,5,-0.18,15091037750,270999,54.80,55700,56000,55400,72100,38900,55500,55686.69,86.05,-53665,-19454,56166,55832,55366,55032,54566,55900,55100,305,16600,100,44400,100,1,214790053,118994,9.54,1.01,12,0.13,5810.00,54898.00,61900,20241128,-10.50,50000,20240419,10.80,59100,-6.26,20250220,54200,2.21,20250122,61900,-10.50,20241128,50000,10.80,20240419,0.03,Y,017670,100,304 억,,90566486,N,N,36363,N,00,N
20250401,150308,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55600,100,2,0.18,12813219500,229908,46.49,55700,56000,55500,72100,38900,55500,55731.94,86.08,-22141,-3659,56166,55832,55366,55032,54566,55900,55100,305,16600,100,44400,100,1,214790053,119423,9.57,1.01,12,0.11,5810.00,54898.00,61900,20241128,-10.18,50000,20240419,11.20,59100,-5.92,20250220,54200,2.58,20250122,61900,-10.18,20241128,50000,11.20,20240419,0.03,Y,017670,100,304 억,,90598010,N,N,21449,N,00,N
20250401,140306,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55600,100,2,0.18,11283110100,202403,40.93,55700,56000,55500,72100,38900,55500,55745.77,86.09,-10230,3756,56166,55832,55366,55032,54566,55900,55100,305,16600,100,44400,100,1,214790053,119423,9.57,1.01,12,0.09,5810.00,54898.00,61900,20241128,-10.18,50000,20240419,11.20,59100,-5.92,20250220,54200,2.58,20250122,61900,-10.18,20241128,50000,11.20,20240419,0.03,Y,017670,100,304 억,,90609921,N,N,21449,N,00,N
20250401,130307,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55600,100,2,0.18,9745625550,174800,35.35,55700,56000,55500,72100,38900,55500,55753.01,86.10,-844,5550,56166,55832,55366,55032,54566,55900,55100,305,16600,100,44400,100,1,214790053,119423,9.57,1.01,12,0.08,5810.00,54898.00,61900,20241128,-10.18,50000,20240419,11.20,59100,-5.92,20250220,54200,2.58,20250122,61900,-10.18,20241128,50000,11.20,20240419,0.03,Y,017670,100,304 억,,90619307,N,N,21449,N,00,N
20250401,120307,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55600,100,2,0.18,8469428000,151847,30.70,55700,56000,55500,72100,38900,55500,55776.06,86.11,8976,9055,56166,55832,55366,55032,54566,55900,55100,305,16600,100,44400,100,1,214790053,119423,9.57,1.01,12,0.07,5810.00,54898.00,61900,20241128,-10.18,50000,20240419,11.20,59100,-5.92,20250220,54200,2.58,20250122,61900,-10.18,20241128,50000,11.20,20240419,0.03,Y,017670,100,304 억,,90629127,N,N,21449,N,00,N
20250401,110305,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55600,100,2,0.18,6633960200,118850,24.03,55700,56000,55500,72100,38900,55500,55817.92,86.13,26574,23231,56166,55832,55366,55032,54566,55900,55100,305,16600,100,44400,100,1,214790053,119423,9.57,1.01,12,0.06,5810.00,54898.00,61900,20241128,-10.18,50000,20240419,11.20,59100,-5.92,20250220,54200,2.58,20250122,61900,-10.18,20241128,50000,11.20,20240419,0.03,Y,017670,100,304 억,,90646725,N,N,21449,N,00,N
20250401,100303,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55850,350,2,0.63,4246030650,76046,15.38,55700,56000,55500,72100,38900,55500,55835.03,86.14,38450,29419,56166,55832,55366,55032,54566,55900,55100,305,16600,100,44400,100,1,214790053,119960,9.61,1.02,12,0.04,5810.00,54898.00,61900,20241128,-9.77,50000,20240419,11.70,59100,-5.50,20250220,54200,3.04,20250122,61900,-9.77,20241128,50000,11.70,20240419,0.03,Y,017670,100,304 억,,90658601,N,N,21449,N,00,N
20250401,090304,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55700,200,2,0.36,683733550,12286,2.48,55700,55700,55500,72100,38900,55500,55651.44,86.11,5896,3647,56166,55832,55366,55032,54566,55900,55100,305,16600,100,44400,100,1,214790053,119638,9.59,1.01,12,0.01,5810.00,54898.00,61900,20241128,-10.02,50000,20240419,11.40,59100,-5.75,20250220,54200,2.77,20250122,61900,-10.02,20241128,50000,11.40,20240419,0.03,Y,017670,100,304 억,,90626047,N,N,21449,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 20250401 160306 55 20.00 KOSPI200 통신 N N N Y 40 Y 55400 -100 5 -0.18 15091037750 270999 54.80 55700 56000 55400 72100 38900 55500 55686.69 86.05 -53665 -19454 56166 55832 55366 55032 54566 55900 55100 305 16600 100 44400 100 1 214790053 118994 9.54 1.01 12 0.13 5810.00 54898.00 61900 20241128 -10.50 50000 20240419 10.80 59100 -6.26 20250220 54200 2.21 20250122 61900 -10.50 20241128 50000 10.80 20240419 0.03 Y 017670 100 304 억 90566486 N N 36363 N 00 N
3 20250401 150308 55 20.00 KOSPI200 통신 N N N Y 40 Y 55600 100 2 0.18 12813219500 229908 46.49 55700 56000 55500 72100 38900 55500 55731.94 86.08 -22141 -3659 56166 55832 55366 55032 54566 55900 55100 305 16600 100 44400 100 1 214790053 119423 9.57 1.01 12 0.11 5810.00 54898.00 61900 20241128 -10.18 50000 20240419 11.20 59100 -5.92 20250220 54200 2.58 20250122 61900 -10.18 20241128 50000 11.20 20240419 0.03 Y 017670 100 304 억 90598010 N N 21449 N 00 N
4 20250401 140306 55 20.00 KOSPI200 통신 N N N Y 40 Y 55600 100 2 0.18 11283110100 202403 40.93 55700 56000 55500 72100 38900 55500 55745.77 86.09 -10230 3756 56166 55832 55366 55032 54566 55900 55100 305 16600 100 44400 100 1 214790053 119423 9.57 1.01 12 0.09 5810.00 54898.00 61900 20241128 -10.18 50000 20240419 11.20 59100 -5.92 20250220 54200 2.58 20250122 61900 -10.18 20241128 50000 11.20 20240419 0.03 Y 017670 100 304 억 90609921 N N 21449 N 00 N
5 20250401 130307 55 20.00 KOSPI200 통신 N N N Y 40 Y 55600 100 2 0.18 9745625550 174800 35.35 55700 56000 55500 72100 38900 55500 55753.01 86.10 -844 5550 56166 55832 55366 55032 54566 55900 55100 305 16600 100 44400 100 1 214790053 119423 9.57 1.01 12 0.08 5810.00 54898.00 61900 20241128 -10.18 50000 20240419 11.20 59100 -5.92 20250220 54200 2.58 20250122 61900 -10.18 20241128 50000 11.20 20240419 0.03 Y 017670 100 304 억 90619307 N N 21449 N 00 N
6 20250401 120307 55 20.00 KOSPI200 통신 N N N Y 40 Y 55600 100 2 0.18 8469428000 151847 30.70 55700 56000 55500 72100 38900 55500 55776.06 86.11 8976 9055 56166 55832 55366 55032 54566 55900 55100 305 16600 100 44400 100 1 214790053 119423 9.57 1.01 12 0.07 5810.00 54898.00 61900 20241128 -10.18 50000 20240419 11.20 59100 -5.92 20250220 54200 2.58 20250122 61900 -10.18 20241128 50000 11.20 20240419 0.03 Y 017670 100 304 억 90629127 N N 21449 N 00 N
7 20250401 110305 55 20.00 KOSPI200 통신 N N N Y 40 Y 55600 100 2 0.18 6633960200 118850 24.03 55700 56000 55500 72100 38900 55500 55817.92 86.13 26574 23231 56166 55832 55366 55032 54566 55900 55100 305 16600 100 44400 100 1 214790053 119423 9.57 1.01 12 0.06 5810.00 54898.00 61900 20241128 -10.18 50000 20240419 11.20 59100 -5.92 20250220 54200 2.58 20250122 61900 -10.18 20241128 50000 11.20 20240419 0.03 Y 017670 100 304 억 90646725 N N 21449 N 00 N
8 20250401 100303 55 20.00 KOSPI200 통신 N N N Y 40 Y 55850 350 2 0.63 4246030650 76046 15.38 55700 56000 55500 72100 38900 55500 55835.03 86.14 38450 29419 56166 55832 55366 55032 54566 55900 55100 305 16600 100 44400 100 1 214790053 119960 9.61 1.02 12 0.04 5810.00 54898.00 61900 20241128 -9.77 50000 20240419 11.70 59100 -5.50 20250220 54200 3.04 20250122 61900 -9.77 20241128 50000 11.70 20240419 0.03 Y 017670 100 304 억 90658601 N N 21449 N 00 N
9 20250401 090304 55 20.00 KOSPI200 통신 N N N Y 40 Y 55700 200 2 0.36 683733550 12286 2.48 55700 55700 55500 72100 38900 55500 55651.44 86.11 5896 3647 56166 55832 55366 55032 54566 55900 55100 305 16600 100 44400 100 1 214790053 119638 9.59 1.01 12 0.01 5810.00 54898.00 61900 20241128 -10.02 50000 20240419 11.40 59100 -5.75 20250220 54200 2.77 20250122 61900 -10.02 20241128 50000 11.40 20240419 0.03 Y 017670 100 304 억 90626047 N N 21449 N 00 N