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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160317,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55900,-600,5,-1.06,15233596800,272329,66.09,56000,56300,55700,73400,39600,56500,55938.21,86.44,-20231,-24890,57366,56932,56066,55632,54766,57150,55850,305,16900,100,45200,100,1,214790053,120068,9.62,1.02,12,0.13,5810.00,54898.00,61900,20241128,-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,,90980135,N,N,46788,N,00,N
20250414,150318,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56000,-500,5,-0.88,12984959200,232108,56.33,56000,56300,55700,73400,39600,56500,55943.61,86.47,3545,-25119,57366,56932,56066,55632,54766,57150,55850,305,16900,100,45200,100,1,214790053,120282,9.64,1.02,12,0.11,5810.00,54898.00,61900,20241128,-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,,91003911,N,N,14546,N,00,N
20250414,140318,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56100,-400,5,-0.71,11392398550,203666,49.42,56000,56300,55700,73400,39600,56500,55936.67,86.46,-2986,-26752,57366,56932,56066,55632,54766,57150,55850,305,16900,100,45200,100,1,214790053,120497,9.66,1.02,12,0.09,5810.00,54898.00,61900,20241128,-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,,90997380,N,N,14546,N,00,N
20250414,130319,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56000,-500,5,-0.88,8031387200,143660,34.86,56000,56300,55700,73400,39600,56500,55905.52,86.45,-17189,-40035,57366,56932,56066,55632,54766,57150,55850,305,16900,100,45200,100,1,214790053,120282,9.64,1.02,12,0.07,5810.00,54898.00,61900,20241128,-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,,90983177,N,N,14546,N,00,N
20250414,120319,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55950,-550,5,-0.97,6624227450,118502,28.76,56000,56300,55700,73400,39600,56500,55899.71,86.45,-14139,-36484,57366,56932,56066,55632,54766,57150,55850,305,16900,100,45200,100,1,214790053,120175,9.63,1.02,12,0.06,5810.00,54898.00,61900,20241128,-9.61,50000,20240419,11.90,59100,-5.33,20250220,54200,3.23,20250122,61900,-9.61,20241128,50000,11.90,20240419,0.02,Y,017670,100,304 억,,90986227,N,N,14546,N,00,N
20250414,110317,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55900,-600,5,-1.06,4872297000,87148,21.15,56000,56300,55700,73400,39600,56500,55908.30,86.45,-16373,-37828,57366,56932,56066,55632,54766,57150,55850,305,16900,100,45200,100,1,214790053,120068,9.62,1.02,12,0.04,5810.00,54898.00,61900,20241128,-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,,90983993,N,N,14546,N,00,N
20250414,100318,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55900,-600,5,-1.06,3417692900,61097,14.83,56000,56300,55700,73400,39600,56500,55938.79,86.45,-14734,-32772,57366,56932,56066,55632,54766,57150,55850,305,16900,100,45200,100,1,214790053,120068,9.62,1.02,12,0.03,5810.00,54898.00,61900,20241128,-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,,90985632,N,N,14546,N,00,N
20250414,090319,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56100,-400,5,-0.71,802233400,14318,3.47,56000,56300,55900,73400,39600,56500,56029.68,86.47,11564,-4701,57366,56932,56066,55632,54766,57150,55850,305,16900,100,45200,100,1,214790053,120497,9.66,1.02,12,0.01,5810.00,54898.00,61900,20241128,-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,,91011930,N,N,14546,N,00,N
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
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 20250414 160317 55 20.00 KOSPI200 통신 N N N Y 40 Y 55900 -600 5 -1.06 15233596800 272329 66.09 56000 56300 55700 73400 39600 56500 55938.21 86.44 -20231 -24890 57366 56932 56066 55632 54766 57150 55850 305 16900 100 45200 100 1 214790053 120068 9.62 1.02 12 0.13 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 90980135 N N 46788 N 00 N
3 20250414 150318 55 20.00 KOSPI200 통신 N N N Y 40 Y 56000 -500 5 -0.88 12984959200 232108 56.33 56000 56300 55700 73400 39600 56500 55943.61 86.47 3545 -25119 57366 56932 56066 55632 54766 57150 55850 305 16900 100 45200 100 1 214790053 120282 9.64 1.02 12 0.11 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 91003911 N N 14546 N 00 N
4 20250414 140318 55 20.00 KOSPI200 통신 N N N Y 40 Y 56100 -400 5 -0.71 11392398550 203666 49.42 56000 56300 55700 73400 39600 56500 55936.67 86.46 -2986 -26752 57366 56932 56066 55632 54766 57150 55850 305 16900 100 45200 100 1 214790053 120497 9.66 1.02 12 0.09 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 90997380 N N 14546 N 00 N
5 20250414 130319 55 20.00 KOSPI200 통신 N N N Y 40 Y 56000 -500 5 -0.88 8031387200 143660 34.86 56000 56300 55700 73400 39600 56500 55905.52 86.45 -17189 -40035 57366 56932 56066 55632 54766 57150 55850 305 16900 100 45200 100 1 214790053 120282 9.64 1.02 12 0.07 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 90983177 N N 14546 N 00 N
6 20250414 120319 55 20.00 KOSPI200 통신 N N N Y 40 Y 55950 -550 5 -0.97 6624227450 118502 28.76 56000 56300 55700 73400 39600 56500 55899.71 86.45 -14139 -36484 57366 56932 56066 55632 54766 57150 55850 305 16900 100 45200 100 1 214790053 120175 9.63 1.02 12 0.06 5810.00 54898.00 61900 20241128 -9.61 50000 20240419 11.90 59100 -5.33 20250220 54200 3.23 20250122 61900 -9.61 20241128 50000 11.90 20240419 0.02 Y 017670 100 304 억 90986227 N N 14546 N 00 N
7 20250414 110317 55 20.00 KOSPI200 통신 N N N Y 40 Y 55900 -600 5 -1.06 4872297000 87148 21.15 56000 56300 55700 73400 39600 56500 55908.30 86.45 -16373 -37828 57366 56932 56066 55632 54766 57150 55850 305 16900 100 45200 100 1 214790053 120068 9.62 1.02 12 0.04 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 90983993 N N 14546 N 00 N
8 20250414 100318 55 20.00 KOSPI200 통신 N N N Y 40 Y 55900 -600 5 -1.06 3417692900 61097 14.83 56000 56300 55700 73400 39600 56500 55938.79 86.45 -14734 -32772 57366 56932 56066 55632 54766 57150 55850 305 16900 100 45200 100 1 214790053 120068 9.62 1.02 12 0.03 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 90985632 N N 14546 N 00 N
9 20250414 090319 55 20.00 KOSPI200 통신 N N N Y 40 Y 56100 -400 5 -0.71 802233400 14318 3.47 56000 56300 55900 73400 39600 56500 56029.68 86.47 11564 -4701 57366 56932 56066 55632 54766 57150 55850 305 16900 100 45200 100 1 214790053 120497 9.66 1.02 12 0.01 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 91011930 N N 14546 N 00 N
10 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
11 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
12 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