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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160317,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56000,-600,5,-1.06,32921064300,590572,109.58,56300,56500,55500,73500,39700,56600,55743.98,86.15,-86590,-43782,57266,56932,56466,56132,55666,57100,56300,305,16900,100,45280,100,1,214790053,120282,11.21,1.05,12,0.27,4997.00,53424.00,61900,20241128,-9.53,50000,20240419,12.00,59100,-5.25,20250220,54200,3.32,20250122,61900,-9.53,20241128,50000,12.00,20240419,0.03,N,017670,100,304 억,,90665607,N,N,3671,N,00,N
20250306,150317,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55800,-800,5,-1.41,28308985800,508122,94.28,56300,56500,55500,73500,39700,56600,55712.96,86.16,-73336,-64292,57266,56932,56466,56132,55666,57100,56300,305,16900,100,45280,100,1,214790053,119853,11.17,1.04,12,0.24,4997.00,53424.00,61900,20241128,-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,,90678861,N,N,3858,N,00,N
20250306,140317,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55750,-850,5,-1.50,22648500800,406388,75.41,56300,56500,55500,73500,39700,56600,55731.21,86.14,-90084,-69916,57266,56932,56466,56132,55666,57100,56300,305,16900,100,45280,100,1,214790053,119745,11.16,1.04,12,0.19,4997.00,53424.00,61900,20241128,-9.94,50000,20240419,11.50,59100,-5.67,20250220,54200,2.86,20250122,61900,-9.94,20241128,50000,11.50,20240419,0.03,N,017670,100,304 억,,90662113,N,N,3858,N,00,N
20250306,130317,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55700,-900,5,-1.59,20034268550,359460,66.70,56300,56500,55500,73500,39700,56600,55734.34,86.13,-102574,-76768,57266,56932,56466,56132,55666,57100,56300,305,16900,100,45280,100,1,214790053,119638,11.15,1.04,12,0.17,4997.00,53424.00,61900,20241128,-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,,90649623,N,N,3858,N,00,N
20250306,120317,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55800,-800,5,-1.41,17543736050,314720,58.40,56300,56500,55500,73500,39700,56600,55743.94,86.13,-106282,-77967,57266,56932,56466,56132,55666,57100,56300,305,16900,100,45280,100,1,214790053,119853,11.17,1.04,12,0.15,4997.00,53424.00,61900,20241128,-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,,90645915,N,N,3858,N,00,N
20250306,110316,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55600,-1000,5,-1.77,14481600350,259701,48.19,56300,56500,55500,73500,39700,56600,55762.57,86.13,-103654,-69368,57266,56932,56466,56132,55666,57100,56300,305,16900,100,45280,100,1,214790053,119423,11.13,1.04,12,0.12,4997.00,53424.00,61900,20241128,-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,,90648543,N,N,3858,N,00,N
20250306,100317,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55700,-900,5,-1.59,8937018850,160006,29.69,56300,56500,55500,73500,39700,56600,55854.25,86.15,-78146,-41311,57266,56932,56466,56132,55666,57100,56300,305,16900,100,45280,100,1,214790053,119638,11.15,1.04,12,0.07,4997.00,53424.00,61900,20241128,-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,,90674051,N,N,3858,N,00,N
20250306,090319,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55700,-900,5,-1.59,1938017950,34605,6.42,56300,56500,55500,73500,39700,56600,56003.90,86.20,-30044,-11027,57266,56932,56466,56132,55666,57100,56300,305,16900,100,45280,100,1,214790053,119638,11.15,1.04,12,0.02,4997.00,53424.00,61900,20241128,-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,,90722153,N,N,3858,N,00,N
20250305,160314,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56600,600,2,1.07,29153726550,517345,74.23,56400,56800,56000,72800,39200,56000,56352.55,86.21,58062,85352,58133,57066,56433,55366,54733,56750,55050,305,16800,100,44800,100,1,214790053,121571,11.33,1.06,12,0.24,4997.00,53424.00,61900,20241128,-8.56,50000,20240419,13.20,59100,-4.23,20250220,54200,4.43,20250122,61900,-8.56,20241128,50000,13.20,20240419,0.04,N,017670,100,304 억,,90736989,N,N,3799,N,00,N
20250305,150316,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56200,200,2,0.36,21486132950,381611,54.76,56400,56800,56000,72800,39200,56000,56303.76,86.24,88929,45783,58133,57066,56433,55366,54733,56750,55050,305,16800,100,44800,100,1,214790053,120712,11.25,1.05,12,0.18,4997.00,53424.00,61900,20241128,-9.21,50000,20240419,12.40,59100,-4.91,20250220,54200,3.69,20250122,61900,-9.21,20241128,50000,12.40,20240419,0.04,N,017670,100,304 억,,90767856,N,N,3134,N,00,N
20250305,140313,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56300,300,2,0.54,18509401600,328582,47.15,56400,56800,56000,72800,39200,56000,56331.15,86.24,85661,41739,58133,57066,56433,55366,54733,56750,55050,305,16800,100,44800,100,1,214790053,120927,11.27,1.05,12,0.15,4997.00,53424.00,61900,20241128,-9.05,50000,20240419,12.60,59100,-4.74,20250220,54200,3.87,20250122,61900,-9.05,20241128,50000,12.60,20240419,0.04,N,017670,100,304 억,,90764588,N,N,3134,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 20250306 160317 55 20.00 KOSPI200 통신 N N N Y 40 Y 56000 -600 5 -1.06 32921064300 590572 109.58 56300 56500 55500 73500 39700 56600 55743.98 86.15 -86590 -43782 57266 56932 56466 56132 55666 57100 56300 305 16900 100 45280 100 1 214790053 120282 11.21 1.05 12 0.27 4997.00 53424.00 61900 20241128 -9.53 50000 20240419 12.00 59100 -5.25 20250220 54200 3.32 20250122 61900 -9.53 20241128 50000 12.00 20240419 0.03 N 017670 100 304 억 90665607 N N 3671 N 00 N
3 20250306 150317 55 20.00 KOSPI200 통신 N N N Y 40 Y 55800 -800 5 -1.41 28308985800 508122 94.28 56300 56500 55500 73500 39700 56600 55712.96 86.16 -73336 -64292 57266 56932 56466 56132 55666 57100 56300 305 16900 100 45280 100 1 214790053 119853 11.17 1.04 12 0.24 4997.00 53424.00 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 90678861 N N 3858 N 00 N
4 20250306 140317 55 20.00 KOSPI200 통신 N N N Y 40 Y 55750 -850 5 -1.50 22648500800 406388 75.41 56300 56500 55500 73500 39700 56600 55731.21 86.14 -90084 -69916 57266 56932 56466 56132 55666 57100 56300 305 16900 100 45280 100 1 214790053 119745 11.16 1.04 12 0.19 4997.00 53424.00 61900 20241128 -9.94 50000 20240419 11.50 59100 -5.67 20250220 54200 2.86 20250122 61900 -9.94 20241128 50000 11.50 20240419 0.03 N 017670 100 304 억 90662113 N N 3858 N 00 N
5 20250306 130317 55 20.00 KOSPI200 통신 N N N Y 40 Y 55700 -900 5 -1.59 20034268550 359460 66.70 56300 56500 55500 73500 39700 56600 55734.34 86.13 -102574 -76768 57266 56932 56466 56132 55666 57100 56300 305 16900 100 45280 100 1 214790053 119638 11.15 1.04 12 0.17 4997.00 53424.00 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 90649623 N N 3858 N 00 N
6 20250306 120317 55 20.00 KOSPI200 통신 N N N Y 40 Y 55800 -800 5 -1.41 17543736050 314720 58.40 56300 56500 55500 73500 39700 56600 55743.94 86.13 -106282 -77967 57266 56932 56466 56132 55666 57100 56300 305 16900 100 45280 100 1 214790053 119853 11.17 1.04 12 0.15 4997.00 53424.00 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 90645915 N N 3858 N 00 N
7 20250306 110316 55 20.00 KOSPI200 통신 N N N Y 40 Y 55600 -1000 5 -1.77 14481600350 259701 48.19 56300 56500 55500 73500 39700 56600 55762.57 86.13 -103654 -69368 57266 56932 56466 56132 55666 57100 56300 305 16900 100 45280 100 1 214790053 119423 11.13 1.04 12 0.12 4997.00 53424.00 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 90648543 N N 3858 N 00 N
8 20250306 100317 55 20.00 KOSPI200 통신 N N N Y 40 Y 55700 -900 5 -1.59 8937018850 160006 29.69 56300 56500 55500 73500 39700 56600 55854.25 86.15 -78146 -41311 57266 56932 56466 56132 55666 57100 56300 305 16900 100 45280 100 1 214790053 119638 11.15 1.04 12 0.07 4997.00 53424.00 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 90674051 N N 3858 N 00 N
9 20250306 090319 55 20.00 KOSPI200 통신 N N N Y 40 Y 55700 -900 5 -1.59 1938017950 34605 6.42 56300 56500 55500 73500 39700 56600 56003.90 86.20 -30044 -11027 57266 56932 56466 56132 55666 57100 56300 305 16900 100 45280 100 1 214790053 119638 11.15 1.04 12 0.02 4997.00 53424.00 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 90722153 N N 3858 N 00 N
10 20250305 160314 55 20.00 KOSPI200 통신 N N N Y 40 Y 56600 600 2 1.07 29153726550 517345 74.23 56400 56800 56000 72800 39200 56000 56352.55 86.21 58062 85352 58133 57066 56433 55366 54733 56750 55050 305 16800 100 44800 100 1 214790053 121571 11.33 1.06 12 0.24 4997.00 53424.00 61900 20241128 -8.56 50000 20240419 13.20 59100 -4.23 20250220 54200 4.43 20250122 61900 -8.56 20241128 50000 13.20 20240419 0.04 N 017670 100 304 억 90736989 N N 3799 N 00 N
11 20250305 150316 55 20.00 KOSPI200 통신 N N N Y 40 Y 56200 200 2 0.36 21486132950 381611 54.76 56400 56800 56000 72800 39200 56000 56303.76 86.24 88929 45783 58133 57066 56433 55366 54733 56750 55050 305 16800 100 44800 100 1 214790053 120712 11.25 1.05 12 0.18 4997.00 53424.00 61900 20241128 -9.21 50000 20240419 12.40 59100 -4.91 20250220 54200 3.69 20250122 61900 -9.21 20241128 50000 12.40 20240419 0.04 N 017670 100 304 억 90767856 N N 3134 N 00 N
12 20250305 140313 55 20.00 KOSPI200 통신 N N N Y 40 Y 56300 300 2 0.54 18509401600 328582 47.15 56400 56800 56000 72800 39200 56000 56331.15 86.24 85661 41739 58133 57066 56433 55366 54733 56750 55050 305 16800 100 44800 100 1 214790053 120927 11.27 1.05 12 0.15 4997.00 53424.00 61900 20241128 -9.05 50000 20240419 12.60 59100 -4.74 20250220 54200 3.87 20250122 61900 -9.05 20241128 50000 12.60 20240419 0.04 N 017670 100 304 억 90764588 N N 3134 N 00 N