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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160315,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56500,600,2,1.07,23051782850,412082,47.41,55400,56500,55200,72600,39200,55900,55939.71,86.43,173076,143368,56700,56300,55500,55100,54300,56500,55300,305,16700,100,44720,100,1,214790053,121356,9.72,1.03,12,0.19,5810.00,54898.00,61900,20241128,-8.72,50000,20240419,13.00,59100,-4.40,20250220,54200,4.24,20250122,61900,-8.72,20241128,50000,13.00,20240419,0.02,Y,017670,100,304 억,,90967130,N,N,14546,N,00,N
20250411,150317,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56300,400,2,0.72,19161788400,343130,39.48,55400,56300,55200,72600,39200,55900,55844.11,86.44,183854,118883,56700,56300,55500,55100,54300,56500,55300,305,16700,100,44720,100,1,214790053,120927,9.69,1.03,12,0.16,5810.00,54898.00,61900,20241128,-9.05,50000,20240419,12.60,59100,-4.74,20250220,54200,3.87,20250122,61900,-9.05,20241128,50000,12.60,20240419,0.02,Y,017670,100,304 억,,90977908,N,N,42440,N,00,N
20250411,140318,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56200,300,2,0.54,16465737750,295170,33.96,55400,56300,55200,72600,39200,55900,55783.91,86.43,166740,107316,56700,56300,55500,55100,54300,56500,55300,305,16700,100,44720,100,1,214790053,120712,9.67,1.02,12,0.14,5810.00,54898.00,61900,20241128,-9.21,50000,20240419,12.40,59100,-4.91,20250220,54200,3.69,20250122,61900,-9.21,20241128,50000,12.40,20240419,0.02,Y,017670,100,304 억,,90960794,N,N,42440,N,00,N
20250411,130318,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55800,-100,5,-0.18,10802645000,194135,22.33,55400,56000,55200,72600,39200,55900,55645.02,86.38,119142,70268,56700,56300,55500,55100,54300,56500,55300,305,16700,100,44720,100,1,214790053,119853,9.60,1.02,12,0.09,5810.00,54898.00,61900,20241128,-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,,90913196,N,N,42440,N,00,N
20250411,120318,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55800,-100,5,-0.18,8607004900,154833,17.81,55400,55900,55200,72600,39200,55900,55588.96,86.36,98139,55862,56700,56300,55500,55100,54300,56500,55300,305,16700,100,44720,100,1,214790053,119853,9.60,1.02,12,0.07,5810.00,54898.00,61900,20241128,-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,,90892193,N,N,42440,N,00,N
20250411,110317,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55650,-250,5,-0.45,7134794150,128420,14.77,55400,55800,55200,72600,39200,55900,55558.28,86.34,77372,45224,56700,56300,55500,55100,54300,56500,55300,305,16700,100,44720,100,1,214790053,119531,9.58,1.01,12,0.06,5810.00,54898.00,61900,20241128,-10.10,50000,20240419,11.30,59100,-5.84,20250220,54200,2.68,20250122,61900,-10.10,20241128,50000,11.30,20240419,0.02,Y,017670,100,304 억,,90871426,N,N,42440,N,00,N
20250411,100318,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55600,-300,5,-0.54,4521641450,81407,9.37,55400,55800,55200,72600,39200,55900,55543.64,86.31,48035,28541,56700,56300,55500,55100,54300,56500,55300,305,16700,100,44720,100,1,214790053,119423,9.57,1.01,12,0.04,5810.00,54898.00,61900,20241128,-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,,90842089,N,N,42440,N,00,N
20250411,090320,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55300,-600,5,-1.07,702315500,12691,1.46,55400,55500,55200,72600,39200,55900,55339.65,86.27,5156,1455,56700,56300,55500,55100,54300,56500,55300,305,16700,100,44720,100,1,214790053,118779,9.52,1.01,12,0.01,5810.00,54898.00,61900,20241128,-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,,90799210,N,N,42440,N,00,N
20250410,160316,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55900,800,2,1.45,48089475050,869220,86.31,55300,55900,54700,71600,38600,55100,55324.72,86.31,37628,-195034,55900,55500,55000,54600,54100,55250,54350,305,16500,100,44080,100,1,214790053,120068,9.62,1.02,12,0.40,5810.00,54898.00,61900,20241128,-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,,90838006,N,N,42440,N,00,N
20250410,150317,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55300,200,2,0.36,35636767800,646170,64.17,55300,55600,54700,71600,38600,55100,55150.76,86.35,83048,-113252,55900,55500,55000,54600,54100,55250,54350,305,16500,100,44080,100,1,214790053,118779,9.52,1.01,12,0.30,5810.00,54898.00,61900,20241128,-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,,90883426,N,N,70805,N,00,N
20250410,140317,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55400,300,2,0.54,30739913250,557661,55.38,55300,55600,54700,71600,38600,55100,55122.94,86.32,53671,-119511,55900,55500,55000,54600,54100,55250,54350,305,16500,100,44080,100,1,214790053,118994,9.54,1.01,12,0.26,5810.00,54898.00,61900,20241128,-10.50,50000,20240419,10.80,59100,-6.26,20250220,54200,2.21,20250122,61900,-10.50,20241128,50000,10.80,20240419,0.02,Y,017670,100,304 억,,90854049,N,N,70805,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 20250411 160315 55 20.00 KOSPI200 통신 N N N Y 40 Y 56500 600 2 1.07 23051782850 412082 47.41 55400 56500 55200 72600 39200 55900 55939.71 86.43 173076 143368 56700 56300 55500 55100 54300 56500 55300 305 16700 100 44720 100 1 214790053 121356 9.72 1.03 12 0.19 5810.00 54898.00 61900 20241128 -8.72 50000 20240419 13.00 59100 -4.40 20250220 54200 4.24 20250122 61900 -8.72 20241128 50000 13.00 20240419 0.02 Y 017670 100 304 억 90967130 N N 14546 N 00 N
3 20250411 150317 55 20.00 KOSPI200 통신 N N N Y 40 Y 56300 400 2 0.72 19161788400 343130 39.48 55400 56300 55200 72600 39200 55900 55844.11 86.44 183854 118883 56700 56300 55500 55100 54300 56500 55300 305 16700 100 44720 100 1 214790053 120927 9.69 1.03 12 0.16 5810.00 54898.00 61900 20241128 -9.05 50000 20240419 12.60 59100 -4.74 20250220 54200 3.87 20250122 61900 -9.05 20241128 50000 12.60 20240419 0.02 Y 017670 100 304 억 90977908 N N 42440 N 00 N
4 20250411 140318 55 20.00 KOSPI200 통신 N N N Y 40 Y 56200 300 2 0.54 16465737750 295170 33.96 55400 56300 55200 72600 39200 55900 55783.91 86.43 166740 107316 56700 56300 55500 55100 54300 56500 55300 305 16700 100 44720 100 1 214790053 120712 9.67 1.02 12 0.14 5810.00 54898.00 61900 20241128 -9.21 50000 20240419 12.40 59100 -4.91 20250220 54200 3.69 20250122 61900 -9.21 20241128 50000 12.40 20240419 0.02 Y 017670 100 304 억 90960794 N N 42440 N 00 N
5 20250411 130318 55 20.00 KOSPI200 통신 N N N Y 40 Y 55800 -100 5 -0.18 10802645000 194135 22.33 55400 56000 55200 72600 39200 55900 55645.02 86.38 119142 70268 56700 56300 55500 55100 54300 56500 55300 305 16700 100 44720 100 1 214790053 119853 9.60 1.02 12 0.09 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 90913196 N N 42440 N 00 N
6 20250411 120318 55 20.00 KOSPI200 통신 N N N Y 40 Y 55800 -100 5 -0.18 8607004900 154833 17.81 55400 55900 55200 72600 39200 55900 55588.96 86.36 98139 55862 56700 56300 55500 55100 54300 56500 55300 305 16700 100 44720 100 1 214790053 119853 9.60 1.02 12 0.07 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 90892193 N N 42440 N 00 N
7 20250411 110317 55 20.00 KOSPI200 통신 N N N Y 40 Y 55650 -250 5 -0.45 7134794150 128420 14.77 55400 55800 55200 72600 39200 55900 55558.28 86.34 77372 45224 56700 56300 55500 55100 54300 56500 55300 305 16700 100 44720 100 1 214790053 119531 9.58 1.01 12 0.06 5810.00 54898.00 61900 20241128 -10.10 50000 20240419 11.30 59100 -5.84 20250220 54200 2.68 20250122 61900 -10.10 20241128 50000 11.30 20240419 0.02 Y 017670 100 304 억 90871426 N N 42440 N 00 N
8 20250411 100318 55 20.00 KOSPI200 통신 N N N Y 40 Y 55600 -300 5 -0.54 4521641450 81407 9.37 55400 55800 55200 72600 39200 55900 55543.64 86.31 48035 28541 56700 56300 55500 55100 54300 56500 55300 305 16700 100 44720 100 1 214790053 119423 9.57 1.01 12 0.04 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 90842089 N N 42440 N 00 N
9 20250411 090320 55 20.00 KOSPI200 통신 N N N Y 40 Y 55300 -600 5 -1.07 702315500 12691 1.46 55400 55500 55200 72600 39200 55900 55339.65 86.27 5156 1455 56700 56300 55500 55100 54300 56500 55300 305 16700 100 44720 100 1 214790053 118779 9.52 1.01 12 0.01 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 90799210 N N 42440 N 00 N
10 20250410 160316 55 20.00 KOSPI200 통신 N N N Y 40 Y 55900 800 2 1.45 48089475050 869220 86.31 55300 55900 54700 71600 38600 55100 55324.72 86.31 37628 -195034 55900 55500 55000 54600 54100 55250 54350 305 16500 100 44080 100 1 214790053 120068 9.62 1.02 12 0.40 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 90838006 N N 42440 N 00 N
11 20250410 150317 55 20.00 KOSPI200 통신 N N N Y 40 Y 55300 200 2 0.36 35636767800 646170 64.17 55300 55600 54700 71600 38600 55100 55150.76 86.35 83048 -113252 55900 55500 55000 54600 54100 55250 54350 305 16500 100 44080 100 1 214790053 118779 9.52 1.01 12 0.30 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 90883426 N N 70805 N 00 N
12 20250410 140317 55 20.00 KOSPI200 통신 N N N Y 40 Y 55400 300 2 0.54 30739913250 557661 55.38 55300 55600 54700 71600 38600 55100 55122.94 86.32 53671 -119511 55900 55500 55000 54600 54100 55250 54350 305 16500 100 44080 100 1 214790053 118994 9.54 1.01 12 0.26 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 0.02 Y 017670 100 304 억 90854049 N N 70805 N 00 N