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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017670/price/prices-20250201.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
20250219,160326,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,57700,1700,2,3.04,44004436800,771507,205.29,56100,57700,56000,72800,39200,56000,57036.29,85.88,177457,261990,56533,56266,56033,55766,55533,56150,55650,305,16800,100,44800,100,1,214790053,123934,11.55,1.08,12,0.36,4997.00,53424.00,61900,20241128,-6.79,50000,20240419,15.40,57700,0.00,20250219,54200,6.46,20250122,61900,-6.79,20241128,50000,15.40,20240419,0.03,N,017670,100,304 억,,90389328,N,N,317,N,00,N
20250219,150328,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,57500,1500,2,2.68,38592024800,677572,180.30,56100,57600,56000,72800,39200,56000,56956.36,85.90,200029,253757,56533,56266,56033,55766,55533,56150,55650,305,16800,100,44800,100,1,214790053,123504,11.51,1.08,12,0.32,4997.00,53424.00,61900,20241128,-7.11,50000,20240419,15.00,57600,-0.17,20250219,54200,6.09,20250122,61900,-7.11,20241128,50000,15.00,20240419,0.03,N,017670,100,304 억,,90411900,N,N,56,N,00,N
20250219,140326,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,57200,1200,2,2.14,32145412800,565269,150.41,56100,57400,56000,72800,39200,56000,56867.48,85.87,166493,231168,56533,56266,56033,55766,55533,56150,55650,305,16800,100,44800,100,1,214790053,122860,11.45,1.07,12,0.26,4997.00,53424.00,61900,20241128,-7.59,50000,20240419,14.40,57400,-0.35,20250219,54200,5.54,20250122,61900,-7.59,20241128,50000,14.40,20240419,0.03,N,017670,100,304 억,,90378364,N,N,56,N,00,N
20250219,130327,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,57100,1100,2,1.96,27104459200,477230,126.99,56100,57400,56000,72800,39200,56000,56795.40,85.84,131800,198454,56533,56266,56033,55766,55533,56150,55650,305,16800,100,44800,100,1,214790053,122645,11.43,1.07,12,0.22,4997.00,53424.00,61900,20241128,-7.75,50000,20240419,14.20,57400,-0.52,20250219,54200,5.35,20250122,61900,-7.75,20241128,50000,14.20,20240419,0.03,N,017670,100,304 억,,90343671,N,N,56,N,00,N
20250219,120326,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,57200,1200,2,2.14,22663263300,399713,106.36,56100,57300,56000,72800,39200,56000,56698.86,85.82,114546,167407,56533,56266,56033,55766,55533,56150,55650,305,16800,100,44800,100,1,214790053,122860,11.45,1.07,12,0.19,4997.00,53424.00,61900,20241128,-7.59,50000,20240419,14.40,57300,-0.17,20250219,54200,5.54,20250122,61900,-7.59,20241128,50000,14.40,20240419,0.03,N,017670,100,304 억,,90326417,N,N,56,N,00,N
20250219,110327,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56700,700,2,1.25,14636213700,258834,68.87,56100,56800,56000,72800,39200,56000,56546.74,85.76,46602,104174,56533,56266,56033,55766,55533,56150,55650,305,16800,100,44800,100,1,214790053,121786,11.35,1.06,12,0.12,4997.00,53424.00,61900,20241128,-8.40,50000,20240419,13.40,57200,-0.87,20250212,54200,4.61,20250122,61900,-8.40,20241128,50000,13.40,20240419,0.03,N,017670,100,304 억,,90258473,N,N,56,N,00,N
20250219,100326,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56700,700,2,1.25,10160692800,179920,47.88,56100,56700,56000,72800,39200,56000,56473.42,85.73,16181,79794,56533,56266,56033,55766,55533,56150,55650,305,16800,100,44800,100,1,214790053,121786,11.35,1.06,12,0.08,4997.00,53424.00,61900,20241128,-8.40,50000,20240419,13.40,57200,-0.87,20250212,54200,4.61,20250122,61900,-8.40,20241128,50000,13.40,20240419,0.03,N,017670,100,304 억,,90228052,N,N,56,N,00,N
20250219,090327,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56300,300,2,0.54,2689362700,47753,12.71,56100,56600,56000,72800,39200,56000,56318.26,85.68,-40892,26533,56533,56266,56033,55766,55533,56150,55650,305,16800,100,44800,100,1,214790053,120927,11.27,1.05,12,0.02,4997.00,53424.00,61900,20241128,-9.05,50000,20240419,12.60,57200,-1.57,20250212,54200,3.87,20250122,61900,-9.05,20241128,50000,12.60,20240419,0.03,N,017670,100,304 억,,90170979,N,N,56,N,00,N
20250218,160326,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56000,-400,5,-0.71,20972296200,374586,101.46,56200,56300,55800,73300,39500,56400,55987.91,85.62,-164200,-73322,57133,56766,56333,55966,55533,56950,56150,305,16900,100,45120,100,1,214790053,120282,11.21,1.05,12,0.17,4997.00,53424.00,61900,20241128,-9.53,49900,20240205,12.22,57200,-2.10,20250212,54200,3.32,20250122,61900,-9.53,20241128,50000,12.00,20240419,0.05,N,017670,100,304 억,,90108949,N,N,56,N,00,N
20250218,150326,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56100,-300,5,-0.53,17470848000,312073,84.53,56200,56300,55800,73300,39500,56400,55983.20,85.64,-136149,-72333,57133,56766,56333,55966,55533,56950,56150,305,16900,100,45120,100,1,214790053,120497,11.23,1.05,12,0.15,4997.00,53424.00,61900,20241128,-9.37,49900,20240205,12.42,57200,-1.92,20250212,54200,3.51,20250122,61900,-9.37,20241128,50000,12.20,20240419,0.05,N,017670,100,304 억,,90137000,N,N,86,N,00,N
20250218,140326,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55900,-500,5,-0.89,13249015600,236654,64.10,56200,56300,55800,73300,39500,56400,55984.73,85.65,-127477,-68076,57133,56766,56333,55966,55533,56950,56150,305,16900,100,45120,100,1,214790053,120068,11.19,1.05,12,0.11,4997.00,53424.00,61900,20241128,-9.69,49900,20240205,12.02,57200,-2.27,20250212,54200,3.14,20250122,61900,-9.69,20241128,50000,11.80,20240419,0.05,N,017670,100,304 억,,90145672,N,N,86,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 20250219 160326 55 20.00 KOSPI200 통신 N N N Y 40 Y 57700 1700 2 3.04 44004436800 771507 205.29 56100 57700 56000 72800 39200 56000 57036.29 85.88 177457 261990 56533 56266 56033 55766 55533 56150 55650 305 16800 100 44800 100 1 214790053 123934 11.55 1.08 12 0.36 4997.00 53424.00 61900 20241128 -6.79 50000 20240419 15.40 57700 0.00 20250219 54200 6.46 20250122 61900 -6.79 20241128 50000 15.40 20240419 0.03 N 017670 100 304 억 90389328 N N 317 N 00 N
3 20250219 150328 55 20.00 KOSPI200 통신 N N N Y 40 Y 57500 1500 2 2.68 38592024800 677572 180.30 56100 57600 56000 72800 39200 56000 56956.36 85.90 200029 253757 56533 56266 56033 55766 55533 56150 55650 305 16800 100 44800 100 1 214790053 123504 11.51 1.08 12 0.32 4997.00 53424.00 61900 20241128 -7.11 50000 20240419 15.00 57600 -0.17 20250219 54200 6.09 20250122 61900 -7.11 20241128 50000 15.00 20240419 0.03 N 017670 100 304 억 90411900 N N 56 N 00 N
4 20250219 140326 55 20.00 KOSPI200 통신 N N N Y 40 Y 57200 1200 2 2.14 32145412800 565269 150.41 56100 57400 56000 72800 39200 56000 56867.48 85.87 166493 231168 56533 56266 56033 55766 55533 56150 55650 305 16800 100 44800 100 1 214790053 122860 11.45 1.07 12 0.26 4997.00 53424.00 61900 20241128 -7.59 50000 20240419 14.40 57400 -0.35 20250219 54200 5.54 20250122 61900 -7.59 20241128 50000 14.40 20240419 0.03 N 017670 100 304 억 90378364 N N 56 N 00 N
5 20250219 130327 55 20.00 KOSPI200 통신 N N N Y 40 Y 57100 1100 2 1.96 27104459200 477230 126.99 56100 57400 56000 72800 39200 56000 56795.40 85.84 131800 198454 56533 56266 56033 55766 55533 56150 55650 305 16800 100 44800 100 1 214790053 122645 11.43 1.07 12 0.22 4997.00 53424.00 61900 20241128 -7.75 50000 20240419 14.20 57400 -0.52 20250219 54200 5.35 20250122 61900 -7.75 20241128 50000 14.20 20240419 0.03 N 017670 100 304 억 90343671 N N 56 N 00 N
6 20250219 120326 55 20.00 KOSPI200 통신 N N N Y 40 Y 57200 1200 2 2.14 22663263300 399713 106.36 56100 57300 56000 72800 39200 56000 56698.86 85.82 114546 167407 56533 56266 56033 55766 55533 56150 55650 305 16800 100 44800 100 1 214790053 122860 11.45 1.07 12 0.19 4997.00 53424.00 61900 20241128 -7.59 50000 20240419 14.40 57300 -0.17 20250219 54200 5.54 20250122 61900 -7.59 20241128 50000 14.40 20240419 0.03 N 017670 100 304 억 90326417 N N 56 N 00 N
7 20250219 110327 55 20.00 KOSPI200 통신 N N N Y 40 Y 56700 700 2 1.25 14636213700 258834 68.87 56100 56800 56000 72800 39200 56000 56546.74 85.76 46602 104174 56533 56266 56033 55766 55533 56150 55650 305 16800 100 44800 100 1 214790053 121786 11.35 1.06 12 0.12 4997.00 53424.00 61900 20241128 -8.40 50000 20240419 13.40 57200 -0.87 20250212 54200 4.61 20250122 61900 -8.40 20241128 50000 13.40 20240419 0.03 N 017670 100 304 억 90258473 N N 56 N 00 N
8 20250219 100326 55 20.00 KOSPI200 통신 N N N Y 40 Y 56700 700 2 1.25 10160692800 179920 47.88 56100 56700 56000 72800 39200 56000 56473.42 85.73 16181 79794 56533 56266 56033 55766 55533 56150 55650 305 16800 100 44800 100 1 214790053 121786 11.35 1.06 12 0.08 4997.00 53424.00 61900 20241128 -8.40 50000 20240419 13.40 57200 -0.87 20250212 54200 4.61 20250122 61900 -8.40 20241128 50000 13.40 20240419 0.03 N 017670 100 304 억 90228052 N N 56 N 00 N
9 20250219 090327 55 20.00 KOSPI200 통신 N N N Y 40 Y 56300 300 2 0.54 2689362700 47753 12.71 56100 56600 56000 72800 39200 56000 56318.26 85.68 -40892 26533 56533 56266 56033 55766 55533 56150 55650 305 16800 100 44800 100 1 214790053 120927 11.27 1.05 12 0.02 4997.00 53424.00 61900 20241128 -9.05 50000 20240419 12.60 57200 -1.57 20250212 54200 3.87 20250122 61900 -9.05 20241128 50000 12.60 20240419 0.03 N 017670 100 304 억 90170979 N N 56 N 00 N
10 20250218 160326 55 20.00 KOSPI200 통신 N N N Y 40 Y 56000 -400 5 -0.71 20972296200 374586 101.46 56200 56300 55800 73300 39500 56400 55987.91 85.62 -164200 -73322 57133 56766 56333 55966 55533 56950 56150 305 16900 100 45120 100 1 214790053 120282 11.21 1.05 12 0.17 4997.00 53424.00 61900 20241128 -9.53 49900 20240205 12.22 57200 -2.10 20250212 54200 3.32 20250122 61900 -9.53 20241128 50000 12.00 20240419 0.05 N 017670 100 304 억 90108949 N N 56 N 00 N
11 20250218 150326 55 20.00 KOSPI200 통신 N N N Y 40 Y 56100 -300 5 -0.53 17470848000 312073 84.53 56200 56300 55800 73300 39500 56400 55983.20 85.64 -136149 -72333 57133 56766 56333 55966 55533 56950 56150 305 16900 100 45120 100 1 214790053 120497 11.23 1.05 12 0.15 4997.00 53424.00 61900 20241128 -9.37 49900 20240205 12.42 57200 -1.92 20250212 54200 3.51 20250122 61900 -9.37 20241128 50000 12.20 20240419 0.05 N 017670 100 304 억 90137000 N N 86 N 00 N
12 20250218 140326 55 20.00 KOSPI200 통신 N N N Y 40 Y 55900 -500 5 -0.89 13249015600 236654 64.10 56200 56300 55800 73300 39500 56400 55984.73 85.65 -127477 -68076 57133 56766 56333 55966 55533 56950 56150 305 16900 100 45120 100 1 214790053 120068 11.19 1.05 12 0.11 4997.00 53424.00 61900 20241128 -9.69 49900 20240205 12.02 57200 -2.27 20250212 54200 3.14 20250122 61900 -9.69 20241128 50000 11.80 20240419 0.05 N 017670 100 304 억 90145672 N N 86 N 00 N