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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160328,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56300,0,3,0.00,25154365450,447131,136.57,56100,56500,56000,73100,39500,56300,56257.26,86.14,-148462,-9163,56766,56532,56366,56132,55966,56450,56050,305,16800,100,45040,100,1,214790053,120927,9.69,1.03,12,0.21,5810.00,54898.00,61900,20241128,-9.05,50000,20240419,12.60,59100,-4.74,20250220,54200,3.87,20250122,61900,-9.05,20241128,50000,12.60,20240419,0.03,N,017670,100,304 억,,90659193,N,N,128,N,00,N
20250321,150329,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56400,100,2,0.18,15589183100,277248,84.68,56100,56400,56000,73100,39500,56300,56228.29,86.28,1642,-14718,56766,56532,56366,56132,55966,56450,56050,305,16800,100,45040,100,1,214790053,121142,9.71,1.03,12,0.13,5810.00,54898.00,61900,20241128,-8.89,50000,20240419,12.80,59100,-4.57,20250220,54200,4.06,20250122,61900,-8.89,20241128,50000,12.80,20240419,0.03,N,017670,100,304 억,,90809297,N,N,228,N,00,N
20250321,140328,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56200,-100,5,-0.18,11571180800,205827,62.87,56100,56400,56000,73100,39500,56300,56217.98,86.28,-4329,-13077,56766,56532,56366,56132,55966,56450,56050,305,16800,100,45040,100,1,214790053,120712,9.67,1.02,12,0.10,5810.00,54898.00,61900,20241128,-9.21,50000,20240419,12.40,59100,-4.91,20250220,54200,3.69,20250122,61900,-9.21,20241128,50000,12.40,20240419,0.03,N,017670,100,304 억,,90803326,N,N,228,N,00,N
20250321,130329,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56300,0,3,0.00,10921600100,194281,59.34,56100,56400,56000,73100,39500,56300,56215.47,86.27,-6706,-12491,56766,56532,56366,56132,55966,56450,56050,305,16800,100,45040,100,1,214790053,120927,9.69,1.03,12,0.09,5810.00,54898.00,61900,20241128,-9.05,50000,20240419,12.60,59100,-4.74,20250220,54200,3.87,20250122,61900,-9.05,20241128,50000,12.60,20240419,0.03,N,017670,100,304 억,,90800949,N,N,228,N,00,N
20250321,120330,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56200,-100,5,-0.18,9797375200,174286,53.23,56100,56400,56000,73100,39500,56300,56214.35,86.27,-8028,-12956,56766,56532,56366,56132,55966,56450,56050,305,16800,100,45040,100,1,214790053,120712,9.67,1.02,12,0.08,5810.00,54898.00,61900,20241128,-9.21,50000,20240419,12.40,59100,-4.91,20250220,54200,3.69,20250122,61900,-9.21,20241128,50000,12.40,20240419,0.03,N,017670,100,304 억,,90799627,N,N,228,N,00,N
20250321,110328,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56200,-100,5,-0.18,7339560250,130557,39.88,56100,56400,56000,73100,39500,56300,56217.27,86.25,-28162,-22107,56766,56532,56366,56132,55966,56450,56050,305,16800,100,45040,100,1,214790053,120712,9.67,1.02,12,0.06,5810.00,54898.00,61900,20241128,-9.21,50000,20240419,12.40,59100,-4.91,20250220,54200,3.69,20250122,61900,-9.21,20241128,50000,12.40,20240419,0.03,N,017670,100,304 억,,90779493,N,N,228,N,00,N
20250321,100330,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56300,0,3,0.00,5409095550,96223,29.39,56100,56400,56000,73100,39500,56300,56214.15,86.26,-24304,-18190,56766,56532,56366,56132,55966,56450,56050,305,16800,100,45040,100,1,214790053,120927,9.69,1.03,12,0.04,5810.00,54898.00,61900,20241128,-9.05,50000,20240419,12.60,59100,-4.74,20250220,54200,3.87,20250122,61900,-9.05,20241128,50000,12.60,20240419,0.03,N,017670,100,304 억,,90783351,N,N,228,N,00,N
20250321,090330,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56200,-100,5,-0.18,924314650,16459,5.03,56100,56300,56100,73100,39500,56300,56158.43,86.27,-13171,-9298,56766,56532,56366,56132,55966,56450,56050,305,16800,100,45040,100,1,214790053,120712,9.67,1.02,12,0.01,5810.00,54898.00,61900,20241128,-9.21,50000,20240419,12.40,59100,-4.91,20250220,54200,3.69,20250122,61900,-9.21,20241128,50000,12.40,20240419,0.03,N,017670,100,304 억,,90794484,N,N,228,N,00,N
20250320,160347,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56300,-400,5,-0.71,18385437500,326232,67.63,56500,56600,56200,73700,39700,56700,56357.02,86.26,-47734,15787,57300,57000,56400,56100,55500,57150,56250,305,17000,100,45360,100,1,214790053,120927,9.69,1.03,12,0.15,5810.00,54898.00,61900,20241128,-9.05,50000,20240419,12.60,59100,-4.74,20250220,54200,3.87,20250122,61900,-9.05,20241128,50000,12.60,20240419,0.03,N,017670,100,304 억,,90783289,N,N,228,N,00,N
20250320,150329,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56300,-400,5,-0.71,14847274100,263403,54.61,56500,56600,56200,73700,39700,56700,56367.13,86.29,-15520,21972,57300,57000,56400,56100,55500,57150,56250,305,17000,100,45360,100,1,214790053,120927,9.69,1.03,12,0.12,5810.00,54898.00,61900,20241128,-9.05,50000,20240419,12.60,59100,-4.74,20250220,54200,3.87,20250122,61900,-9.05,20241128,50000,12.60,20240419,0.03,N,017670,100,304 억,,90815503,N,N,921,N,00,N
20250320,140330,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56500,-200,5,-0.35,12103100200,214760,44.52,56500,56600,56200,73700,39700,56700,56356.39,86.29,-18393,17920,57300,57000,56400,56100,55500,57150,56250,305,17000,100,45360,100,1,214790053,121356,9.72,1.03,12,0.10,5810.00,54898.00,61900,20241128,-8.72,50000,20240419,13.00,59100,-4.40,20250220,54200,4.24,20250122,61900,-8.72,20241128,50000,13.00,20240419,0.03,N,017670,100,304 억,,90812630,N,N,921,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 20250321 160328 55 20.00 KOSPI200 통신 N N N Y 40 Y 56300 0 3 0.00 25154365450 447131 136.57 56100 56500 56000 73100 39500 56300 56257.26 86.14 -148462 -9163 56766 56532 56366 56132 55966 56450 56050 305 16800 100 45040 100 1 214790053 120927 9.69 1.03 12 0.21 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 0.03 N 017670 100 304 억 90659193 N N 128 N 00 N
3 20250321 150329 55 20.00 KOSPI200 통신 N N N Y 40 Y 56400 100 2 0.18 15589183100 277248 84.68 56100 56400 56000 73100 39500 56300 56228.29 86.28 1642 -14718 56766 56532 56366 56132 55966 56450 56050 305 16800 100 45040 100 1 214790053 121142 9.71 1.03 12 0.13 5810.00 54898.00 61900 20241128 -8.89 50000 20240419 12.80 59100 -4.57 20250220 54200 4.06 20250122 61900 -8.89 20241128 50000 12.80 20240419 0.03 N 017670 100 304 억 90809297 N N 228 N 00 N
4 20250321 140328 55 20.00 KOSPI200 통신 N N N Y 40 Y 56200 -100 5 -0.18 11571180800 205827 62.87 56100 56400 56000 73100 39500 56300 56217.98 86.28 -4329 -13077 56766 56532 56366 56132 55966 56450 56050 305 16800 100 45040 100 1 214790053 120712 9.67 1.02 12 0.10 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 0.03 N 017670 100 304 억 90803326 N N 228 N 00 N
5 20250321 130329 55 20.00 KOSPI200 통신 N N N Y 40 Y 56300 0 3 0.00 10921600100 194281 59.34 56100 56400 56000 73100 39500 56300 56215.47 86.27 -6706 -12491 56766 56532 56366 56132 55966 56450 56050 305 16800 100 45040 100 1 214790053 120927 9.69 1.03 12 0.09 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 0.03 N 017670 100 304 억 90800949 N N 228 N 00 N
6 20250321 120330 55 20.00 KOSPI200 통신 N N N Y 40 Y 56200 -100 5 -0.18 9797375200 174286 53.23 56100 56400 56000 73100 39500 56300 56214.35 86.27 -8028 -12956 56766 56532 56366 56132 55966 56450 56050 305 16800 100 45040 100 1 214790053 120712 9.67 1.02 12 0.08 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 0.03 N 017670 100 304 억 90799627 N N 228 N 00 N
7 20250321 110328 55 20.00 KOSPI200 통신 N N N Y 40 Y 56200 -100 5 -0.18 7339560250 130557 39.88 56100 56400 56000 73100 39500 56300 56217.27 86.25 -28162 -22107 56766 56532 56366 56132 55966 56450 56050 305 16800 100 45040 100 1 214790053 120712 9.67 1.02 12 0.06 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 0.03 N 017670 100 304 억 90779493 N N 228 N 00 N
8 20250321 100330 55 20.00 KOSPI200 통신 N N N Y 40 Y 56300 0 3 0.00 5409095550 96223 29.39 56100 56400 56000 73100 39500 56300 56214.15 86.26 -24304 -18190 56766 56532 56366 56132 55966 56450 56050 305 16800 100 45040 100 1 214790053 120927 9.69 1.03 12 0.04 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 0.03 N 017670 100 304 억 90783351 N N 228 N 00 N
9 20250321 090330 55 20.00 KOSPI200 통신 N N N Y 40 Y 56200 -100 5 -0.18 924314650 16459 5.03 56100 56300 56100 73100 39500 56300 56158.43 86.27 -13171 -9298 56766 56532 56366 56132 55966 56450 56050 305 16800 100 45040 100 1 214790053 120712 9.67 1.02 12 0.01 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 0.03 N 017670 100 304 억 90794484 N N 228 N 00 N
10 20250320 160347 55 20.00 KOSPI200 통신 N N N Y 40 Y 56300 -400 5 -0.71 18385437500 326232 67.63 56500 56600 56200 73700 39700 56700 56357.02 86.26 -47734 15787 57300 57000 56400 56100 55500 57150 56250 305 17000 100 45360 100 1 214790053 120927 9.69 1.03 12 0.15 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 0.03 N 017670 100 304 억 90783289 N N 228 N 00 N
11 20250320 150329 55 20.00 KOSPI200 통신 N N N Y 40 Y 56300 -400 5 -0.71 14847274100 263403 54.61 56500 56600 56200 73700 39700 56700 56367.13 86.29 -15520 21972 57300 57000 56400 56100 55500 57150 56250 305 17000 100 45360 100 1 214790053 120927 9.69 1.03 12 0.12 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 0.03 N 017670 100 304 억 90815503 N N 921 N 00 N
12 20250320 140330 55 20.00 KOSPI200 통신 N N N Y 40 Y 56500 -200 5 -0.35 12103100200 214760 44.52 56500 56600 56200 73700 39700 56700 56356.39 86.29 -18393 17920 57300 57000 56400 56100 55500 57150 56250 305 17000 100 45360 100 1 214790053 121356 9.72 1.03 12 0.10 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 0.03 N 017670 100 304 억 90812630 N N 921 N 00 N