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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160318,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,58800,800,2,1.38,36758494900,628806,379.82,58100,58800,57700,75400,40600,58000,58457.59,87.46,258473,252313,58266,58132,57866,57732,57466,58200,57800,305,17400,100,46400,100,1,214790053,126297,10.12,1.07,12,0.29,5810.00,54898.00,61900,20241128,-5.01,50000,20240419,17.60,59100,-0.51,20250220,54200,8.49,20250122,61900,-5.01,20241128,50300,16.90,20240502,0.02,Y,017670,100,304 억,,92050690,N,N,59644,N,00,N
20250422,150323,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,58500,500,2,0.86,29572907000,506388,305.88,58100,58800,57700,75400,40600,58000,58399.70,87.49,286703,204213,58266,58132,57866,57732,57466,58200,57800,305,17400,100,46400,100,1,214790053,125652,10.07,1.07,12,0.24,5810.00,54898.00,61900,20241128,-5.49,50000,20240419,17.00,59100,-1.02,20250220,54200,7.93,20250122,61900,-5.49,20241128,50300,16.30,20240502,0.02,Y,017670,100,304 억,,92078920,N,N,14272,N,00,N
20250422,140323,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,58500,500,2,0.86,25912403550,443888,268.13,58100,58800,57700,75400,40600,58000,58375.99,87.46,258011,186226,58266,58132,57866,57732,57466,58200,57800,305,17400,100,46400,100,1,214790053,125652,10.07,1.07,12,0.21,5810.00,54898.00,61900,20241128,-5.49,50000,20240419,17.00,59100,-1.02,20250220,54200,7.93,20250122,61900,-5.49,20241128,50300,16.30,20240502,0.02,Y,017670,100,304 억,,92050228,N,N,14272,N,00,N
20250422,130322,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,58600,600,2,1.03,21210245050,363598,219.63,58100,58800,57700,75400,40600,58000,58334.33,87.43,230051,166829,58266,58132,57866,57732,57466,58200,57800,305,17400,100,46400,100,1,214790053,125867,10.09,1.07,12,0.17,5810.00,54898.00,61900,20241128,-5.33,50000,20240419,17.20,59100,-0.85,20250220,54200,8.12,20250122,61900,-5.33,20241128,50300,16.50,20240502,0.02,Y,017670,100,304 억,,92022268,N,N,14272,N,00,N
20250422,120323,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,58600,600,2,1.03,17085015800,293147,177.07,58100,58800,57700,75400,40600,58000,58281.39,87.41,202459,148313,58266,58132,57866,57732,57466,58200,57800,305,17400,100,46400,100,1,214790053,125867,10.09,1.07,12,0.14,5810.00,54898.00,61900,20241128,-5.33,50000,20240419,17.20,59100,-0.85,20250220,54200,8.12,20250122,61900,-5.33,20241128,50300,16.50,20240502,0.02,Y,017670,100,304 억,,91994676,N,N,14272,N,00,N
20250422,110323,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,58300,300,2,0.52,13658424450,234584,141.70,58100,58800,57700,75400,40600,58000,58224.02,87.37,161038,116112,58266,58132,57866,57732,57466,58200,57800,305,17400,100,46400,100,1,214790053,125223,10.03,1.06,12,0.11,5810.00,54898.00,61900,20241128,-5.82,50000,20240419,16.60,59100,-1.35,20250220,54200,7.56,20250122,61900,-5.82,20241128,50300,15.90,20240502,0.02,Y,017670,100,304 억,,91953255,N,N,14272,N,00,N
20250422,100323,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,57900,-100,5,-0.17,5664970650,97735,59.04,58100,58400,57700,75400,40600,58000,57962.56,87.29,73370,48156,58266,58132,57866,57732,57466,58200,57800,305,17400,100,46400,100,1,214790053,124363,9.97,1.05,12,0.05,5810.00,54898.00,61900,20241128,-6.46,50000,20240419,15.80,59100,-2.03,20250220,54200,6.83,20250122,61900,-6.46,20241128,50300,15.11,20240502,0.02,Y,017670,100,304 억,,91865587,N,N,14272,N,00,N
20250422,090323,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,58100,100,2,0.17,1870366450,32155,19.42,58100,58400,57900,75400,40600,58000,58167.20,87.24,24114,17313,58266,58132,57866,57732,57466,58200,57800,305,17400,100,46400,100,1,214790053,124793,10.00,1.06,12,0.01,5810.00,54898.00,61900,20241128,-6.14,50000,20240419,16.20,59100,-1.69,20250220,54200,7.20,20250122,61900,-6.14,20241128,50300,15.51,20240502,0.02,Y,017670,100,304 억,,91816331,N,N,14272,N,00,N
20250421,160317,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,58000,300,2,0.52,9569239750,165552,73.44,57700,58000,57600,75000,40400,57700,57802.01,87.21,76474,43393,58433,58066,57833,57466,57233,57950,57350,305,17300,100,46160,100,1,214790053,124578,9.98,1.06,12,0.08,5810.00,54898.00,61900,20241128,-6.30,50000,20240419,16.00,59100,-1.86,20250220,54200,7.01,20250122,61900,-6.30,20241128,50300,15.31,20240502,0.02,Y,017670,100,304 억,,91790022,N,N,14272,N,00,N
20250421,150322,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,57900,200,2,0.35,7790474250,134859,59.83,57700,57900,57600,75000,40400,57700,57767.55,87.20,61341,28580,58433,58066,57833,57466,57233,57950,57350,305,17300,100,46160,100,1,214790053,124363,9.97,1.05,12,0.06,5810.00,54898.00,61900,20241128,-6.46,50000,20240419,15.80,59100,-2.03,20250220,54200,6.83,20250122,61900,-6.46,20241128,50300,15.11,20240502,0.02,Y,017670,100,304 억,,91774889,N,N,16490,N,00,N
20250421,140322,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,57900,200,2,0.35,6455502200,111775,49.59,57700,57900,57600,75000,40400,57700,57754.44,87.19,49581,20185,58433,58066,57833,57466,57233,57950,57350,305,17300,100,46160,100,1,214790053,124363,9.97,1.05,12,0.05,5810.00,54898.00,61900,20241128,-6.46,50000,20240419,15.80,59100,-2.03,20250220,54200,6.83,20250122,61900,-6.46,20241128,50300,15.11,20240502,0.02,Y,017670,100,304 억,,91763129,N,N,16490,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 20250422 160318 55 20.00 KOSPI200 통신 N N N Y 40 Y 58800 800 2 1.38 36758494900 628806 379.82 58100 58800 57700 75400 40600 58000 58457.59 87.46 258473 252313 58266 58132 57866 57732 57466 58200 57800 305 17400 100 46400 100 1 214790053 126297 10.12 1.07 12 0.29 5810.00 54898.00 61900 20241128 -5.01 50000 20240419 17.60 59100 -0.51 20250220 54200 8.49 20250122 61900 -5.01 20241128 50300 16.90 20240502 0.02 Y 017670 100 304 억 92050690 N N 59644 N 00 N
3 20250422 150323 55 20.00 KOSPI200 통신 N N N Y 40 Y 58500 500 2 0.86 29572907000 506388 305.88 58100 58800 57700 75400 40600 58000 58399.70 87.49 286703 204213 58266 58132 57866 57732 57466 58200 57800 305 17400 100 46400 100 1 214790053 125652 10.07 1.07 12 0.24 5810.00 54898.00 61900 20241128 -5.49 50000 20240419 17.00 59100 -1.02 20250220 54200 7.93 20250122 61900 -5.49 20241128 50300 16.30 20240502 0.02 Y 017670 100 304 억 92078920 N N 14272 N 00 N
4 20250422 140323 55 20.00 KOSPI200 통신 N N N Y 40 Y 58500 500 2 0.86 25912403550 443888 268.13 58100 58800 57700 75400 40600 58000 58375.99 87.46 258011 186226 58266 58132 57866 57732 57466 58200 57800 305 17400 100 46400 100 1 214790053 125652 10.07 1.07 12 0.21 5810.00 54898.00 61900 20241128 -5.49 50000 20240419 17.00 59100 -1.02 20250220 54200 7.93 20250122 61900 -5.49 20241128 50300 16.30 20240502 0.02 Y 017670 100 304 억 92050228 N N 14272 N 00 N
5 20250422 130322 55 20.00 KOSPI200 통신 N N N Y 40 Y 58600 600 2 1.03 21210245050 363598 219.63 58100 58800 57700 75400 40600 58000 58334.33 87.43 230051 166829 58266 58132 57866 57732 57466 58200 57800 305 17400 100 46400 100 1 214790053 125867 10.09 1.07 12 0.17 5810.00 54898.00 61900 20241128 -5.33 50000 20240419 17.20 59100 -0.85 20250220 54200 8.12 20250122 61900 -5.33 20241128 50300 16.50 20240502 0.02 Y 017670 100 304 억 92022268 N N 14272 N 00 N
6 20250422 120323 55 20.00 KOSPI200 통신 N N N Y 40 Y 58600 600 2 1.03 17085015800 293147 177.07 58100 58800 57700 75400 40600 58000 58281.39 87.41 202459 148313 58266 58132 57866 57732 57466 58200 57800 305 17400 100 46400 100 1 214790053 125867 10.09 1.07 12 0.14 5810.00 54898.00 61900 20241128 -5.33 50000 20240419 17.20 59100 -0.85 20250220 54200 8.12 20250122 61900 -5.33 20241128 50300 16.50 20240502 0.02 Y 017670 100 304 억 91994676 N N 14272 N 00 N
7 20250422 110323 55 20.00 KOSPI200 통신 N N N Y 40 Y 58300 300 2 0.52 13658424450 234584 141.70 58100 58800 57700 75400 40600 58000 58224.02 87.37 161038 116112 58266 58132 57866 57732 57466 58200 57800 305 17400 100 46400 100 1 214790053 125223 10.03 1.06 12 0.11 5810.00 54898.00 61900 20241128 -5.82 50000 20240419 16.60 59100 -1.35 20250220 54200 7.56 20250122 61900 -5.82 20241128 50300 15.90 20240502 0.02 Y 017670 100 304 억 91953255 N N 14272 N 00 N
8 20250422 100323 55 20.00 KOSPI200 통신 N N N Y 40 Y 57900 -100 5 -0.17 5664970650 97735 59.04 58100 58400 57700 75400 40600 58000 57962.56 87.29 73370 48156 58266 58132 57866 57732 57466 58200 57800 305 17400 100 46400 100 1 214790053 124363 9.97 1.05 12 0.05 5810.00 54898.00 61900 20241128 -6.46 50000 20240419 15.80 59100 -2.03 20250220 54200 6.83 20250122 61900 -6.46 20241128 50300 15.11 20240502 0.02 Y 017670 100 304 억 91865587 N N 14272 N 00 N
9 20250422 090323 55 20.00 KOSPI200 통신 N N N Y 40 Y 58100 100 2 0.17 1870366450 32155 19.42 58100 58400 57900 75400 40600 58000 58167.20 87.24 24114 17313 58266 58132 57866 57732 57466 58200 57800 305 17400 100 46400 100 1 214790053 124793 10.00 1.06 12 0.01 5810.00 54898.00 61900 20241128 -6.14 50000 20240419 16.20 59100 -1.69 20250220 54200 7.20 20250122 61900 -6.14 20241128 50300 15.51 20240502 0.02 Y 017670 100 304 억 91816331 N N 14272 N 00 N
10 20250421 160317 55 20.00 KOSPI200 통신 N N N Y 40 Y 58000 300 2 0.52 9569239750 165552 73.44 57700 58000 57600 75000 40400 57700 57802.01 87.21 76474 43393 58433 58066 57833 57466 57233 57950 57350 305 17300 100 46160 100 1 214790053 124578 9.98 1.06 12 0.08 5810.00 54898.00 61900 20241128 -6.30 50000 20240419 16.00 59100 -1.86 20250220 54200 7.01 20250122 61900 -6.30 20241128 50300 15.31 20240502 0.02 Y 017670 100 304 억 91790022 N N 14272 N 00 N
11 20250421 150322 55 20.00 KOSPI200 통신 N N N Y 40 Y 57900 200 2 0.35 7790474250 134859 59.83 57700 57900 57600 75000 40400 57700 57767.55 87.20 61341 28580 58433 58066 57833 57466 57233 57950 57350 305 17300 100 46160 100 1 214790053 124363 9.97 1.05 12 0.06 5810.00 54898.00 61900 20241128 -6.46 50000 20240419 15.80 59100 -2.03 20250220 54200 6.83 20250122 61900 -6.46 20241128 50300 15.11 20240502 0.02 Y 017670 100 304 억 91774889 N N 16490 N 00 N
12 20250421 140322 55 20.00 KOSPI200 통신 N N N Y 40 Y 57900 200 2 0.35 6455502200 111775 49.59 57700 57900 57600 75000 40400 57700 57754.44 87.19 49581 20185 58433 58066 57833 57466 57233 57950 57350 305 17300 100 46160 100 1 214790053 124363 9.97 1.05 12 0.05 5810.00 54898.00 61900 20241128 -6.46 50000 20240419 15.80 59100 -2.03 20250220 54200 6.83 20250122 61900 -6.46 20241128 50300 15.11 20240502 0.02 Y 017670 100 304 억 91763129 N N 16490 N 00 N