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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160326,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55900,100,2,0.18,23282262500,417284,75.86,55700,56200,55500,72500,39100,55800,55794.48,86.15,-116708,-26276,56066,55932,55666,55532,55266,56000,55600,305,16700,100,44640,100,1,214790053,120068,9.62,1.02,12,0.19,5810.00,54898.00,61900,20241128,-9.69,50000,20240419,11.80,59100,-5.41,20250220,54200,3.14,20250122,61900,-9.69,20241128,50000,11.80,20240419,0.03,N,017670,100,304 억,,90665663,N,N,631,N,00,N
20250318,150328,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55800,0,3,0.00,20355185200,364906,66.33,55700,56200,55500,72500,39100,55800,55781.99,86.15,-107703,-14440,56066,55932,55666,55532,55266,56000,55600,305,16700,100,44640,100,1,214790053,119853,9.60,1.02,12,0.17,5810.00,54898.00,61900,20241128,-9.85,50000,20240419,11.60,59100,-5.58,20250220,54200,2.95,20250122,61900,-9.85,20241128,50000,11.60,20240419,0.03,N,017670,100,304 억,,90674668,N,N,482,N,00,N
20250318,140327,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55600,-200,5,-0.36,16549853450,296719,53.94,55700,56200,55500,72500,39100,55800,55776.17,86.15,-112518,-8593,56066,55932,55666,55532,55266,56000,55600,305,16700,100,44640,100,1,214790053,119423,9.57,1.01,12,0.14,5810.00,54898.00,61900,20241128,-10.18,50000,20240419,11.20,59100,-5.92,20250220,54200,2.58,20250122,61900,-10.18,20241128,50000,11.20,20240419,0.03,N,017670,100,304 억,,90669853,N,N,482,N,00,N
20250318,130327,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55600,-200,5,-0.36,14259604850,255547,46.45,55700,56200,55500,72500,39100,55800,55800.32,86.14,-121921,-10316,56066,55932,55666,55532,55266,56000,55600,305,16700,100,44640,100,1,214790053,119423,9.57,1.01,12,0.12,5810.00,54898.00,61900,20241128,-10.18,50000,20240419,11.20,59100,-5.92,20250220,54200,2.58,20250122,61900,-10.18,20241128,50000,11.20,20240419,0.03,N,017670,100,304 억,,90660450,N,N,482,N,00,N
20250318,120327,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55600,-200,5,-0.36,12295406100,220244,40.04,55700,56200,55600,72500,39100,55800,55826.32,86.15,-116970,-7252,56066,55932,55666,55532,55266,56000,55600,305,16700,100,44640,100,1,214790053,119423,9.57,1.01,12,0.10,5810.00,54898.00,61900,20241128,-10.18,50000,20240419,11.20,59100,-5.92,20250220,54200,2.58,20250122,61900,-10.18,20241128,50000,11.20,20240419,0.03,N,017670,100,304 억,,90665401,N,N,482,N,00,N
20250318,110326,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55800,0,3,0.00,9753286550,174675,31.75,55700,56200,55700,72500,39100,55800,55836.80,86.15,-108994,-485,56066,55932,55666,55532,55266,56000,55600,305,16700,100,44640,100,1,214790053,119853,9.60,1.02,12,0.08,5810.00,54898.00,61900,20241128,-9.85,50000,20240419,11.60,59100,-5.58,20250220,54200,2.95,20250122,61900,-9.85,20241128,50000,11.60,20240419,0.03,N,017670,100,304 억,,90673377,N,N,482,N,00,N
20250318,100327,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55800,0,3,0.00,5260440500,94221,17.13,55700,56200,55700,72500,39100,55800,55830.94,86.15,-109486,846,56066,55932,55666,55532,55266,56000,55600,305,16700,100,44640,100,1,214790053,119853,9.60,1.02,12,0.04,5810.00,54898.00,61900,20241128,-9.85,50000,20240419,11.60,59100,-5.58,20250220,54200,2.95,20250122,61900,-9.85,20241128,50000,11.60,20240419,0.03,N,017670,100,304 억,,90672885,N,N,482,N,00,N
20250318,090327,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55900,100,2,0.18,1373483200,24580,4.47,55700,56200,55700,72500,39100,55800,55878.71,86.15,-110684,548,56066,55932,55666,55532,55266,56000,55600,305,16700,100,44640,100,1,214790053,120068,9.62,1.02,12,0.01,5810.00,54898.00,61900,20241128,-9.69,50000,20240419,11.80,59100,-5.41,20250220,54200,3.14,20250122,61900,-9.69,20241128,50000,11.80,20240419,0.03,N,017670,100,304 억,,90671687,N,N,482,N,00,N
20250317,160327,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55800,500,2,0.90,30471456250,547679,107.30,55600,55800,55400,71800,38800,55300,55637.42,86.21,-64957,-14156,56300,55800,55500,55000,54700,55650,54850,305,16500,100,44240,100,1,214790053,119853,9.60,1.02,12,0.25,5810.00,54898.00,61900,20241128,-9.85,50000,20240419,11.60,59100,-5.58,20250220,54200,2.95,20250122,61900,-9.85,20241128,50000,11.60,20240419,0.03,N,017670,100,304 억,,90732472,N,N,439,N,00,N
20250317,150326,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55600,300,2,0.54,25584400350,460046,90.13,55600,55800,55400,71800,38800,55300,55612.70,86.27,-906,-1186,56300,55800,55500,55000,54700,55650,54850,305,16500,100,44240,100,1,214790053,119423,9.57,1.01,12,0.21,5810.00,54898.00,61900,20241128,-10.18,50000,20240419,11.20,59100,-5.92,20250220,54200,2.58,20250122,61900,-10.18,20241128,50000,11.20,20240419,0.03,N,017670,100,304 억,,90796523,N,N,3060,N,00,N
20250317,140327,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55600,300,2,0.54,20429168200,367379,71.98,55600,55800,55400,71800,38800,55300,55607.89,86.27,-2768,1215,56300,55800,55500,55000,54700,55650,54850,305,16500,100,44240,100,1,214790053,119423,9.57,1.01,12,0.17,5810.00,54898.00,61900,20241128,-10.18,50000,20240419,11.20,59100,-5.92,20250220,54200,2.58,20250122,61900,-10.18,20241128,50000,11.20,20240419,0.03,N,017670,100,304 억,,90794661,N,N,3060,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 20250318 160326 55 20.00 KOSPI200 통신 N N N Y 40 Y 55900 100 2 0.18 23282262500 417284 75.86 55700 56200 55500 72500 39100 55800 55794.48 86.15 -116708 -26276 56066 55932 55666 55532 55266 56000 55600 305 16700 100 44640 100 1 214790053 120068 9.62 1.02 12 0.19 5810.00 54898.00 61900 20241128 -9.69 50000 20240419 11.80 59100 -5.41 20250220 54200 3.14 20250122 61900 -9.69 20241128 50000 11.80 20240419 0.03 N 017670 100 304 억 90665663 N N 631 N 00 N
3 20250318 150328 55 20.00 KOSPI200 통신 N N N Y 40 Y 55800 0 3 0.00 20355185200 364906 66.33 55700 56200 55500 72500 39100 55800 55781.99 86.15 -107703 -14440 56066 55932 55666 55532 55266 56000 55600 305 16700 100 44640 100 1 214790053 119853 9.60 1.02 12 0.17 5810.00 54898.00 61900 20241128 -9.85 50000 20240419 11.60 59100 -5.58 20250220 54200 2.95 20250122 61900 -9.85 20241128 50000 11.60 20240419 0.03 N 017670 100 304 억 90674668 N N 482 N 00 N
4 20250318 140327 55 20.00 KOSPI200 통신 N N N Y 40 Y 55600 -200 5 -0.36 16549853450 296719 53.94 55700 56200 55500 72500 39100 55800 55776.17 86.15 -112518 -8593 56066 55932 55666 55532 55266 56000 55600 305 16700 100 44640 100 1 214790053 119423 9.57 1.01 12 0.14 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 N 017670 100 304 억 90669853 N N 482 N 00 N
5 20250318 130327 55 20.00 KOSPI200 통신 N N N Y 40 Y 55600 -200 5 -0.36 14259604850 255547 46.45 55700 56200 55500 72500 39100 55800 55800.32 86.14 -121921 -10316 56066 55932 55666 55532 55266 56000 55600 305 16700 100 44640 100 1 214790053 119423 9.57 1.01 12 0.12 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 N 017670 100 304 억 90660450 N N 482 N 00 N
6 20250318 120327 55 20.00 KOSPI200 통신 N N N Y 40 Y 55600 -200 5 -0.36 12295406100 220244 40.04 55700 56200 55600 72500 39100 55800 55826.32 86.15 -116970 -7252 56066 55932 55666 55532 55266 56000 55600 305 16700 100 44640 100 1 214790053 119423 9.57 1.01 12 0.10 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 N 017670 100 304 억 90665401 N N 482 N 00 N
7 20250318 110326 55 20.00 KOSPI200 통신 N N N Y 40 Y 55800 0 3 0.00 9753286550 174675 31.75 55700 56200 55700 72500 39100 55800 55836.80 86.15 -108994 -485 56066 55932 55666 55532 55266 56000 55600 305 16700 100 44640 100 1 214790053 119853 9.60 1.02 12 0.08 5810.00 54898.00 61900 20241128 -9.85 50000 20240419 11.60 59100 -5.58 20250220 54200 2.95 20250122 61900 -9.85 20241128 50000 11.60 20240419 0.03 N 017670 100 304 억 90673377 N N 482 N 00 N
8 20250318 100327 55 20.00 KOSPI200 통신 N N N Y 40 Y 55800 0 3 0.00 5260440500 94221 17.13 55700 56200 55700 72500 39100 55800 55830.94 86.15 -109486 846 56066 55932 55666 55532 55266 56000 55600 305 16700 100 44640 100 1 214790053 119853 9.60 1.02 12 0.04 5810.00 54898.00 61900 20241128 -9.85 50000 20240419 11.60 59100 -5.58 20250220 54200 2.95 20250122 61900 -9.85 20241128 50000 11.60 20240419 0.03 N 017670 100 304 억 90672885 N N 482 N 00 N
9 20250318 090327 55 20.00 KOSPI200 통신 N N N Y 40 Y 55900 100 2 0.18 1373483200 24580 4.47 55700 56200 55700 72500 39100 55800 55878.71 86.15 -110684 548 56066 55932 55666 55532 55266 56000 55600 305 16700 100 44640 100 1 214790053 120068 9.62 1.02 12 0.01 5810.00 54898.00 61900 20241128 -9.69 50000 20240419 11.80 59100 -5.41 20250220 54200 3.14 20250122 61900 -9.69 20241128 50000 11.80 20240419 0.03 N 017670 100 304 억 90671687 N N 482 N 00 N
10 20250317 160327 55 20.00 KOSPI200 통신 N N N Y 40 Y 55800 500 2 0.90 30471456250 547679 107.30 55600 55800 55400 71800 38800 55300 55637.42 86.21 -64957 -14156 56300 55800 55500 55000 54700 55650 54850 305 16500 100 44240 100 1 214790053 119853 9.60 1.02 12 0.25 5810.00 54898.00 61900 20241128 -9.85 50000 20240419 11.60 59100 -5.58 20250220 54200 2.95 20250122 61900 -9.85 20241128 50000 11.60 20240419 0.03 N 017670 100 304 억 90732472 N N 439 N 00 N
11 20250317 150326 55 20.00 KOSPI200 통신 N N N Y 40 Y 55600 300 2 0.54 25584400350 460046 90.13 55600 55800 55400 71800 38800 55300 55612.70 86.27 -906 -1186 56300 55800 55500 55000 54700 55650 54850 305 16500 100 44240 100 1 214790053 119423 9.57 1.01 12 0.21 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 N 017670 100 304 억 90796523 N N 3060 N 00 N
12 20250317 140327 55 20.00 KOSPI200 통신 N N N Y 40 Y 55600 300 2 0.54 20429168200 367379 71.98 55600 55800 55400 71800 38800 55300 55607.89 86.27 -2768 1215 56300 55800 55500 55000 54700 55650 54850 305 16500 100 44240 100 1 214790053 119423 9.57 1.01 12 0.17 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 N 017670 100 304 억 90794661 N N 3060 N 00 N