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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017670/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
20250407,160310,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55900,-200,5,-0.36,34260771600,616391,133.81,55000,55900,55000,72900,39300,56100,55582.80,86.25,107958,121882,56500,56300,55900,55700,55300,56400,55800,305,16800,100,44880,100,1,214790053,120068,9.62,1.02,12,0.29,5810.00,54898.00,61900,20241128,-9.69,50000,20240419,11.80,59100,-5.41,20250220,54200,3.14,20250122,61900,-9.69,20241128,50000,11.80,20240419,0.02,Y,017670,100,304 억,,90773974,N,N,48709,N,00,N
20250407,150313,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55800,-300,5,-0.53,29541103950,531893,115.47,55000,55900,55000,72900,39300,56100,55539.56,86.27,133725,127818,56500,56300,55900,55700,55300,56400,55800,305,16800,100,44880,100,1,214790053,119853,9.60,1.02,12,0.25,5810.00,54898.00,61900,20241128,-9.85,50000,20240419,11.60,59100,-5.58,20250220,54200,2.95,20250122,61900,-9.85,20241128,50000,11.60,20240419,0.02,Y,017670,100,304 억,,90799741,N,N,31643,N,00,N
20250407,140312,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55600,-500,5,-0.89,24451335000,440578,95.64,55000,55900,55000,72900,39300,56100,55498.31,86.26,124855,116490,56500,56300,55900,55700,55300,56400,55800,305,16800,100,44880,100,1,214790053,119423,9.57,1.01,12,0.21,5810.00,54898.00,61900,20241128,-10.18,50000,20240419,11.20,59100,-5.92,20250220,54200,2.58,20250122,61900,-10.18,20241128,50000,11.20,20240419,0.02,Y,017670,100,304 억,,90790871,N,N,31643,N,00,N
20250407,130310,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55600,-500,5,-0.89,20791004050,374716,81.35,55000,55900,55000,72900,39300,56100,55484.70,86.25,113030,104416,56500,56300,55900,55700,55300,56400,55800,305,16800,100,44880,100,1,214790053,119423,9.57,1.01,12,0.17,5810.00,54898.00,61900,20241128,-10.18,50000,20240419,11.20,59100,-5.92,20250220,54200,2.58,20250122,61900,-10.18,20241128,50000,11.20,20240419,0.02,Y,017670,100,304 억,,90779046,N,N,31643,N,00,N
20250407,120311,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55600,-500,5,-0.89,17824116950,321304,69.75,55000,55900,55000,72900,39300,56100,55474.31,86.25,112868,101105,56500,56300,55900,55700,55300,56400,55800,305,16800,100,44880,100,1,214790053,119423,9.57,1.01,12,0.15,5810.00,54898.00,61900,20241128,-10.18,50000,20240419,11.20,59100,-5.92,20250220,54200,2.58,20250122,61900,-10.18,20241128,50000,11.20,20240419,0.02,Y,017670,100,304 억,,90778884,N,N,31643,N,00,N
20250407,110311,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55800,-300,5,-0.53,14627007250,263915,57.29,55000,55900,55000,72900,39300,56100,55423.18,86.25,107222,94702,56500,56300,55900,55700,55300,56400,55800,305,16800,100,44880,100,1,214790053,119853,9.60,1.02,12,0.12,5810.00,54898.00,61900,20241128,-9.85,50000,20240419,11.60,59100,-5.58,20250220,54200,2.95,20250122,61900,-9.85,20241128,50000,11.60,20240419,0.02,Y,017670,100,304 억,,90773238,N,N,31643,N,00,N
20250407,100312,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55300,-800,5,-1.43,9589739800,173365,37.64,55000,55500,55000,72900,39300,56100,55315.32,86.22,81212,62089,56500,56300,55900,55700,55300,56400,55800,305,16800,100,44880,100,1,214790053,118779,9.52,1.01,12,0.08,5810.00,54898.00,61900,20241128,-10.66,50000,20240419,10.60,59100,-6.43,20250220,54200,2.03,20250122,61900,-10.66,20241128,50000,10.60,20240419,0.02,Y,017670,100,304 억,,90747228,N,N,31643,N,00,N
20250407,090312,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55200,-900,5,-1.60,1175774150,21351,4.64,55000,55200,55000,72900,39300,56100,55068.81,86.15,6824,1375,56500,56300,55900,55700,55300,56400,55800,305,16800,100,44880,100,1,214790053,118564,9.50,1.01,12,0.01,5810.00,54898.00,61900,20241128,-10.82,50000,20240419,10.40,59100,-6.60,20250220,54200,1.85,20250122,61900,-10.82,20241128,50000,10.40,20240419,0.02,Y,017670,100,304 억,,90672840,N,N,31643,N,00,N
20250404,160311,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56100,400,2,0.72,25709056150,460645,122.18,55700,56100,55500,72400,39000,55700,55810.87,86.15,11215,9687,56766,56232,55366,54832,53966,56500,55100,305,16700,100,44560,100,1,214790053,120497,9.66,1.02,12,0.21,5810.00,54898.00,61900,20241128,-9.37,50000,20240419,12.20,59100,-5.08,20250220,54200,3.51,20250122,61900,-9.37,20241128,50000,12.20,20240419,0.02,Y,017670,100,304 억,,90666016,N,N,31643,N,00,N
20250404,150312,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56000,300,2,0.54,20568109400,368944,97.85,55700,56000,55500,72400,39000,55700,55748.59,86.14,9306,7315,56766,56232,55366,54832,53966,56500,55100,305,16700,100,44560,100,1,214790053,120282,9.64,1.02,12,0.17,5810.00,54898.00,61900,20241128,-9.53,50000,20240419,12.00,59100,-5.25,20250220,54200,3.32,20250122,61900,-9.53,20241128,50000,12.00,20240419,0.02,Y,017670,100,304 억,,90664107,N,N,29542,N,00,N
20250404,140313,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55700,0,3,0.00,16385302900,294035,77.99,55700,56000,55500,72400,39000,55700,55725.69,86.15,15206,3813,56766,56232,55366,54832,53966,56500,55100,305,16700,100,44560,100,1,214790053,119638,9.59,1.01,12,0.14,5810.00,54898.00,61900,20241128,-10.02,50000,20240419,11.40,59100,-5.75,20250220,54200,2.77,20250122,61900,-10.02,20241128,50000,11.40,20240419,0.02,Y,017670,100,304 억,,90670007,N,N,29542,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 20250407 160310 55 20.00 KOSPI200 통신 N N N Y 40 Y 55900 -200 5 -0.36 34260771600 616391 133.81 55000 55900 55000 72900 39300 56100 55582.80 86.25 107958 121882 56500 56300 55900 55700 55300 56400 55800 305 16800 100 44880 100 1 214790053 120068 9.62 1.02 12 0.29 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 0.02 Y 017670 100 304 억 90773974 N N 48709 N 00 N
3 20250407 150313 55 20.00 KOSPI200 통신 N N N Y 40 Y 55800 -300 5 -0.53 29541103950 531893 115.47 55000 55900 55000 72900 39300 56100 55539.56 86.27 133725 127818 56500 56300 55900 55700 55300 56400 55800 305 16800 100 44880 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 0.02 Y 017670 100 304 억 90799741 N N 31643 N 00 N
4 20250407 140312 55 20.00 KOSPI200 통신 N N N Y 40 Y 55600 -500 5 -0.89 24451335000 440578 95.64 55000 55900 55000 72900 39300 56100 55498.31 86.26 124855 116490 56500 56300 55900 55700 55300 56400 55800 305 16800 100 44880 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 0.02 Y 017670 100 304 억 90790871 N N 31643 N 00 N
5 20250407 130310 55 20.00 KOSPI200 통신 N N N Y 40 Y 55600 -500 5 -0.89 20791004050 374716 81.35 55000 55900 55000 72900 39300 56100 55484.70 86.25 113030 104416 56500 56300 55900 55700 55300 56400 55800 305 16800 100 44880 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 0.02 Y 017670 100 304 억 90779046 N N 31643 N 00 N
6 20250407 120311 55 20.00 KOSPI200 통신 N N N Y 40 Y 55600 -500 5 -0.89 17824116950 321304 69.75 55000 55900 55000 72900 39300 56100 55474.31 86.25 112868 101105 56500 56300 55900 55700 55300 56400 55800 305 16800 100 44880 100 1 214790053 119423 9.57 1.01 12 0.15 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 0.02 Y 017670 100 304 억 90778884 N N 31643 N 00 N
7 20250407 110311 55 20.00 KOSPI200 통신 N N N Y 40 Y 55800 -300 5 -0.53 14627007250 263915 57.29 55000 55900 55000 72900 39300 56100 55423.18 86.25 107222 94702 56500 56300 55900 55700 55300 56400 55800 305 16800 100 44880 100 1 214790053 119853 9.60 1.02 12 0.12 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 0.02 Y 017670 100 304 억 90773238 N N 31643 N 00 N
8 20250407 100312 55 20.00 KOSPI200 통신 N N N Y 40 Y 55300 -800 5 -1.43 9589739800 173365 37.64 55000 55500 55000 72900 39300 56100 55315.32 86.22 81212 62089 56500 56300 55900 55700 55300 56400 55800 305 16800 100 44880 100 1 214790053 118779 9.52 1.01 12 0.08 5810.00 54898.00 61900 20241128 -10.66 50000 20240419 10.60 59100 -6.43 20250220 54200 2.03 20250122 61900 -10.66 20241128 50000 10.60 20240419 0.02 Y 017670 100 304 억 90747228 N N 31643 N 00 N
9 20250407 090312 55 20.00 KOSPI200 통신 N N N Y 40 Y 55200 -900 5 -1.60 1175774150 21351 4.64 55000 55200 55000 72900 39300 56100 55068.81 86.15 6824 1375 56500 56300 55900 55700 55300 56400 55800 305 16800 100 44880 100 1 214790053 118564 9.50 1.01 12 0.01 5810.00 54898.00 61900 20241128 -10.82 50000 20240419 10.40 59100 -6.60 20250220 54200 1.85 20250122 61900 -10.82 20241128 50000 10.40 20240419 0.02 Y 017670 100 304 억 90672840 N N 31643 N 00 N
10 20250404 160311 55 20.00 KOSPI200 통신 N N N Y 40 Y 56100 400 2 0.72 25709056150 460645 122.18 55700 56100 55500 72400 39000 55700 55810.87 86.15 11215 9687 56766 56232 55366 54832 53966 56500 55100 305 16700 100 44560 100 1 214790053 120497 9.66 1.02 12 0.21 5810.00 54898.00 61900 20241128 -9.37 50000 20240419 12.20 59100 -5.08 20250220 54200 3.51 20250122 61900 -9.37 20241128 50000 12.20 20240419 0.02 Y 017670 100 304 억 90666016 N N 31643 N 00 N
11 20250404 150312 55 20.00 KOSPI200 통신 N N N Y 40 Y 56000 300 2 0.54 20568109400 368944 97.85 55700 56000 55500 72400 39000 55700 55748.59 86.14 9306 7315 56766 56232 55366 54832 53966 56500 55100 305 16700 100 44560 100 1 214790053 120282 9.64 1.02 12 0.17 5810.00 54898.00 61900 20241128 -9.53 50000 20240419 12.00 59100 -5.25 20250220 54200 3.32 20250122 61900 -9.53 20241128 50000 12.00 20240419 0.02 Y 017670 100 304 억 90664107 N N 29542 N 00 N
12 20250404 140313 55 20.00 KOSPI200 통신 N N N Y 40 Y 55700 0 3 0.00 16385302900 294035 77.99 55700 56000 55500 72400 39000 55700 55725.69 86.15 15206 3813 56766 56232 55366 54832 53966 56500 55100 305 16700 100 44560 100 1 214790053 119638 9.59 1.01 12 0.14 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 0.02 Y 017670 100 304 억 90670007 N N 29542 N 00 N