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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130326,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55600,300,2,0.54,16658122100,299602,58.70,55600,55800,55400,71800,38800,55300,55600.84,86.26,-7991,-1074,56300,55800,55500,55000,54700,55650,54850,305,16500,100,44240,100,1,214790053,119423,9.57,1.01,12,0.14,5810.00,54898.00,61900,20241128,-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,,90789438,N,N,3060,N,00,N
20250317,120325,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55700,400,2,0.72,13667421650,245777,48.15,55600,55800,55400,71800,38800,55300,55609.04,86.27,-9,7625,56300,55800,55500,55000,54700,55650,54850,305,16500,100,44240,100,1,214790053,119638,9.59,1.01,12,0.11,5810.00,54898.00,61900,20241128,-10.02,50000,20240419,11.40,59100,-5.75,20250220,54200,2.77,20250122,61900,-10.02,20241128,50000,11.40,20240419,0.03,N,017670,100,304 억,,90797420,N,N,3060,N,00,N
20250317,110325,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55600,300,2,0.54,11235930400,202055,39.59,55600,55800,55400,71800,38800,55300,55608.28,86.28,14757,17695,56300,55800,55500,55000,54700,55650,54850,305,16500,100,44240,100,1,214790053,119423,9.57,1.01,12,0.09,5810.00,54898.00,61900,20241128,-10.18,50000,20240419,11.20,59100,-5.92,20250220,54200,2.58,20250122,61900,-10.18,20241128,50000,11.20,20240419,0.03,N,017670,100,304 억,,90812186,N,N,3060,N,00,N
20250317,100327,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55700,400,2,0.72,8697870200,156449,30.65,55600,55800,55400,71800,38800,55300,55595.57,86.29,19791,25238,56300,55800,55500,55000,54700,55650,54850,305,16500,100,44240,100,1,214790053,119638,9.59,1.01,12,0.07,5810.00,54898.00,61900,20241128,-10.02,50000,20240419,11.40,59100,-5.75,20250220,54200,2.77,20250122,61900,-10.02,20241128,50000,11.40,20240419,0.03,N,017670,100,304 억,,90817220,N,N,3060,N,00,N
20250317,090326,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55500,200,2,0.36,538382350,9693,1.90,55600,55600,55400,71800,38800,55300,55543.52,86.27,-1099,2039,56300,55800,55500,55000,54700,55650,54850,305,16500,100,44240,100,1,214790053,119208,9.55,1.01,12,0.00,5810.00,54898.00,61900,20241128,-10.34,50000,20240419,11.00,59100,-6.09,20250220,54200,2.40,20250122,61900,-10.34,20241128,50000,11.00,20240419,0.03,N,017670,100,304 억,,90796330,N,N,3060,N,00,N
20250314,160325,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55300,-700,5,-1.25,28177983450,508640,85.39,56000,56000,55200,72800,39200,56000,55399.12,86.23,-8567,20689,56466,56232,55766,55532,55066,56350,55650,305,16800,100,44800,100,1,214790053,118779,9.52,1.01,12,0.24,5810.00,54898.00,61900,20241128,-10.66,50000,20240419,10.60,59100,-6.43,20250220,54200,2.03,20250122,61900,-10.66,20241128,50000,10.60,20240419,0.03,N,017670,100,304 억,,90758280,N,N,3060,N,00,N
20250314,150327,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55300,-700,5,-1.25,23593836550,425789,71.48,56000,56000,55200,72800,39200,56000,55411.94,86.27,25792,22832,56466,56232,55766,55532,55066,56350,55650,305,16800,100,44800,100,1,214790053,118779,9.52,1.01,12,0.20,5810.00,54898.00,61900,20241128,-10.66,50000,20240419,10.60,59100,-6.43,20250220,54200,2.03,20250122,61900,-10.66,20241128,50000,10.60,20240419,0.03,N,017670,100,304 억,,90792639,N,N,14452,N,00,N
20250314,140325,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55300,-700,5,-1.25,19843234050,358016,60.10,56000,56000,55200,72800,39200,56000,55425.43,86.24,1408,11522,56466,56232,55766,55532,55066,56350,55650,305,16800,100,44800,100,1,214790053,118779,9.52,1.01,12,0.17,5810.00,54898.00,61900,20241128,-10.66,50000,20240419,10.60,59100,-6.43,20250220,54200,2.03,20250122,61900,-10.66,20241128,50000,10.60,20240419,0.03,N,017670,100,304 억,,90768255,N,N,14452,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 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
3 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
4 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
5 20250317 130326 55 20.00 KOSPI200 통신 N N N Y 40 Y 55600 300 2 0.54 16658122100 299602 58.70 55600 55800 55400 71800 38800 55300 55600.84 86.26 -7991 -1074 56300 55800 55500 55000 54700 55650 54850 305 16500 100 44240 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 90789438 N N 3060 N 00 N
6 20250317 120325 55 20.00 KOSPI200 통신 N N N Y 40 Y 55700 400 2 0.72 13667421650 245777 48.15 55600 55800 55400 71800 38800 55300 55609.04 86.27 -9 7625 56300 55800 55500 55000 54700 55650 54850 305 16500 100 44240 100 1 214790053 119638 9.59 1.01 12 0.11 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 N 017670 100 304 억 90797420 N N 3060 N 00 N
7 20250317 110325 55 20.00 KOSPI200 통신 N N N Y 40 Y 55600 300 2 0.54 11235930400 202055 39.59 55600 55800 55400 71800 38800 55300 55608.28 86.28 14757 17695 56300 55800 55500 55000 54700 55650 54850 305 16500 100 44240 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 N 017670 100 304 억 90812186 N N 3060 N 00 N
8 20250317 100327 55 20.00 KOSPI200 통신 N N N Y 40 Y 55700 400 2 0.72 8697870200 156449 30.65 55600 55800 55400 71800 38800 55300 55595.57 86.29 19791 25238 56300 55800 55500 55000 54700 55650 54850 305 16500 100 44240 100 1 214790053 119638 9.59 1.01 12 0.07 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 N 017670 100 304 억 90817220 N N 3060 N 00 N
9 20250317 090326 55 20.00 KOSPI200 통신 N N N Y 40 Y 55500 200 2 0.36 538382350 9693 1.90 55600 55600 55400 71800 38800 55300 55543.52 86.27 -1099 2039 56300 55800 55500 55000 54700 55650 54850 305 16500 100 44240 100 1 214790053 119208 9.55 1.01 12 0.00 5810.00 54898.00 61900 20241128 -10.34 50000 20240419 11.00 59100 -6.09 20250220 54200 2.40 20250122 61900 -10.34 20241128 50000 11.00 20240419 0.03 N 017670 100 304 억 90796330 N N 3060 N 00 N
10 20250314 160325 55 20.00 KOSPI200 통신 N N N Y 40 Y 55300 -700 5 -1.25 28177983450 508640 85.39 56000 56000 55200 72800 39200 56000 55399.12 86.23 -8567 20689 56466 56232 55766 55532 55066 56350 55650 305 16800 100 44800 100 1 214790053 118779 9.52 1.01 12 0.24 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 0.03 N 017670 100 304 억 90758280 N N 3060 N 00 N
11 20250314 150327 55 20.00 KOSPI200 통신 N N N Y 40 Y 55300 -700 5 -1.25 23593836550 425789 71.48 56000 56000 55200 72800 39200 56000 55411.94 86.27 25792 22832 56466 56232 55766 55532 55066 56350 55650 305 16800 100 44800 100 1 214790053 118779 9.52 1.01 12 0.20 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 0.03 N 017670 100 304 억 90792639 N N 14452 N 00 N
12 20250314 140325 55 20.00 KOSPI200 통신 N N N Y 40 Y 55300 -700 5 -1.25 19843234050 358016 60.10 56000 56000 55200 72800 39200 56000 55425.43 86.24 1408 11522 56466 56232 55766 55532 55066 56350 55650 305 16800 100 44800 100 1 214790053 118779 9.52 1.01 12 0.17 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 0.03 N 017670 100 304 억 90768255 N N 14452 N 00 N