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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130326,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56100,-300,5,-0.53,10873601700,194228,52.61,56200,56300,55800,73300,39500,56400,55983.68,85.65,-124097,-63616,57133,56766,56333,55966,55533,56950,56150,305,16900,100,45120,100,1,214790053,120497,11.23,1.05,12,0.09,4997.00,53424.00,61900,20241128,-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,,90149052,N,N,86,N,00,N
20250218,120326,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56000,-400,5,-0.71,8289263200,148107,40.12,56200,56300,55800,73300,39500,56400,55968.04,85.66,-120864,-56281,57133,56766,56333,55966,55533,56950,56150,305,16900,100,45120,100,1,214790053,120282,11.21,1.05,12,0.07,4997.00,53424.00,61900,20241128,-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,,90152285,N,N,86,N,00,N
20250218,110326,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56000,-400,5,-0.71,5660948700,101116,27.39,56200,56300,55800,73300,39500,56400,55984.66,85.67,-107773,-39921,57133,56766,56333,55966,55533,56950,56150,305,16900,100,45120,100,1,214790053,120282,11.21,1.05,12,0.05,4997.00,53424.00,61900,20241128,-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,,90165376,N,N,86,N,00,N
20250218,100326,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56000,-400,5,-0.71,3041583200,54284,14.70,56200,56300,55900,73300,39500,56400,56030.87,85.69,-88939,-16717,57133,56766,56333,55966,55533,56950,56150,305,16900,100,45120,100,1,214790053,120282,11.21,1.05,12,0.03,4997.00,53424.00,61900,20241128,-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,,90184210,N,N,86,N,00,N
20250218,090326,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56100,-300,5,-0.53,206173200,3669,0.99,56200,56300,56100,73300,39500,56400,56192.73,85.70,-72289,-1044,57133,56766,56333,55966,55533,56950,56150,305,16900,100,45120,100,1,214790053,120497,11.23,1.05,12,0.00,4997.00,53424.00,61900,20241128,-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,,90200860,N,N,86,N,00,N
20250217,160325,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56400,100,2,0.18,20705959800,368094,103.60,56300,56700,55900,73100,39500,56300,56251.56,85.71,-50456,31844,56833,56566,56233,55966,55633,56600,56000,305,16800,100,45040,100,1,214790053,121142,11.29,1.06,12,0.17,4997.00,53424.00,61900,20241128,-8.89,49900,20240205,13.03,57200,-1.40,20250212,54200,4.06,20250122,61900,-8.89,20241128,50000,12.80,20240419,0.04,N,017670,100,304 억,,90205859,N,N,86,N,00,N
20250217,150325,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56000,-300,5,-0.53,15677082500,278691,78.44,56300,56700,56000,73100,39500,56300,56252.56,85.70,-63331,12500,56833,56566,56233,55966,55633,56600,56000,305,16800,100,45040,100,1,214790053,120282,11.21,1.05,12,0.13,4997.00,53424.00,61900,20241128,-9.53,49900,20240205,12.22,57200,-2.10,20250212,54200,3.32,20250122,61900,-9.53,20241128,50000,12.00,20240419,0.04,N,017670,100,304 억,,90192984,N,N,2486,N,00,N
20250217,140325,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56100,-200,5,-0.36,12635482300,224437,63.17,56300,56700,56100,73100,39500,56300,56298.57,85.69,-71941,5158,56833,56566,56233,55966,55633,56600,56000,305,16800,100,45040,100,1,214790053,120497,11.23,1.05,12,0.10,4997.00,53424.00,61900,20241128,-9.37,49900,20240205,12.42,57200,-1.92,20250212,54200,3.51,20250122,61900,-9.37,20241128,50000,12.20,20240419,0.04,N,017670,100,304 억,,90184374,N,N,2486,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 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
3 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
4 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
5 20250218 130326 55 20.00 KOSPI200 통신 N N N Y 40 Y 56100 -300 5 -0.53 10873601700 194228 52.61 56200 56300 55800 73300 39500 56400 55983.68 85.65 -124097 -63616 57133 56766 56333 55966 55533 56950 56150 305 16900 100 45120 100 1 214790053 120497 11.23 1.05 12 0.09 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 90149052 N N 86 N 00 N
6 20250218 120326 55 20.00 KOSPI200 통신 N N N Y 40 Y 56000 -400 5 -0.71 8289263200 148107 40.12 56200 56300 55800 73300 39500 56400 55968.04 85.66 -120864 -56281 57133 56766 56333 55966 55533 56950 56150 305 16900 100 45120 100 1 214790053 120282 11.21 1.05 12 0.07 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 90152285 N N 86 N 00 N
7 20250218 110326 55 20.00 KOSPI200 통신 N N N Y 40 Y 56000 -400 5 -0.71 5660948700 101116 27.39 56200 56300 55800 73300 39500 56400 55984.66 85.67 -107773 -39921 57133 56766 56333 55966 55533 56950 56150 305 16900 100 45120 100 1 214790053 120282 11.21 1.05 12 0.05 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 90165376 N N 86 N 00 N
8 20250218 100326 55 20.00 KOSPI200 통신 N N N Y 40 Y 56000 -400 5 -0.71 3041583200 54284 14.70 56200 56300 55900 73300 39500 56400 56030.87 85.69 -88939 -16717 57133 56766 56333 55966 55533 56950 56150 305 16900 100 45120 100 1 214790053 120282 11.21 1.05 12 0.03 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 90184210 N N 86 N 00 N
9 20250218 090326 55 20.00 KOSPI200 통신 N N N Y 40 Y 56100 -300 5 -0.53 206173200 3669 0.99 56200 56300 56100 73300 39500 56400 56192.73 85.70 -72289 -1044 57133 56766 56333 55966 55533 56950 56150 305 16900 100 45120 100 1 214790053 120497 11.23 1.05 12 0.00 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 90200860 N N 86 N 00 N
10 20250217 160325 55 20.00 KOSPI200 통신 N N N Y 40 Y 56400 100 2 0.18 20705959800 368094 103.60 56300 56700 55900 73100 39500 56300 56251.56 85.71 -50456 31844 56833 56566 56233 55966 55633 56600 56000 305 16800 100 45040 100 1 214790053 121142 11.29 1.06 12 0.17 4997.00 53424.00 61900 20241128 -8.89 49900 20240205 13.03 57200 -1.40 20250212 54200 4.06 20250122 61900 -8.89 20241128 50000 12.80 20240419 0.04 N 017670 100 304 억 90205859 N N 86 N 00 N
11 20250217 150325 55 20.00 KOSPI200 통신 N N N Y 40 Y 56000 -300 5 -0.53 15677082500 278691 78.44 56300 56700 56000 73100 39500 56300 56252.56 85.70 -63331 12500 56833 56566 56233 55966 55633 56600 56000 305 16800 100 45040 100 1 214790053 120282 11.21 1.05 12 0.13 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 0.04 N 017670 100 304 억 90192984 N N 2486 N 00 N
12 20250217 140325 55 20.00 KOSPI200 통신 N N N Y 40 Y 56100 -200 5 -0.36 12635482300 224437 63.17 56300 56700 56100 73100 39500 56300 56298.57 85.69 -71941 5158 56833 56566 56233 55966 55633 56600 56000 305 16800 100 45040 100 1 214790053 120497 11.23 1.05 12 0.10 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 0.04 N 017670 100 304 억 90184374 N N 2486 N 00 N