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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160318,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55400,-600,5,-1.07,29878553800,539585,91.26,55900,56000,55100,72800,39200,56000,55373.18,86.02,-174275,-110003,57000,56500,56000,55500,55000,56250,55250,305,16800,100,44800,100,1,214790053,118994,11.09,1.04,12,0.25,4997.00,53424.00,61900,20241128,-10.50,50000,20240419,10.80,59100,-6.26,20250220,54200,2.21,20250122,61900,-10.50,20241128,50000,10.80,20240419,0.04,N,017670,100,304 억,,90537395,N,N,3171,N,00,N
20250307,150320,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55400,-600,5,-1.07,25436730500,459399,77.70,55900,56000,55100,72800,39200,56000,55369.57,86.05,-146579,-123503,57000,56500,56000,55500,55000,56250,55250,305,16800,100,44800,100,1,214790053,118994,11.09,1.04,12,0.21,4997.00,53424.00,61900,20241128,-10.50,50000,20240419,10.80,59100,-6.26,20250220,54200,2.21,20250122,61900,-10.50,20241128,50000,10.80,20240419,0.04,N,017670,100,304 억,,90565091,N,N,3671,N,00,N
20250307,140318,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55400,-600,5,-1.07,16983770700,306515,51.84,55900,56000,55200,72800,39200,56000,55409.25,86.08,-117308,-103219,57000,56500,56000,55500,55000,56250,55250,305,16800,100,44800,100,1,214790053,118994,11.09,1.04,12,0.14,4997.00,53424.00,61900,20241128,-10.50,50000,20240419,10.80,59100,-6.26,20250220,54200,2.21,20250122,61900,-10.50,20241128,50000,10.80,20240419,0.04,N,017670,100,304 억,,90594362,N,N,3671,N,00,N
20250307,130319,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55200,-800,5,-1.43,13487687200,243316,41.15,55900,56000,55200,72800,39200,56000,55432.79,86.10,-97389,-86674,57000,56500,56000,55500,55000,56250,55250,305,16800,100,44800,100,1,214790053,118564,11.05,1.03,12,0.11,4997.00,53424.00,61900,20241128,-10.82,50000,20240419,10.40,59100,-6.60,20250220,54200,1.85,20250122,61900,-10.82,20241128,50000,10.40,20240419,0.04,N,017670,100,304 억,,90614281,N,N,3671,N,00,N
20250307,120320,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55400,-600,5,-1.07,10777770000,194328,32.87,55900,56000,55200,72800,39200,56000,55461.73,86.12,-76107,-68250,57000,56500,56000,55500,55000,56250,55250,305,16800,100,44800,100,1,214790053,118994,11.09,1.04,12,0.09,4997.00,53424.00,61900,20241128,-10.50,50000,20240419,10.80,59100,-6.26,20250220,54200,2.21,20250122,61900,-10.50,20241128,50000,10.80,20240419,0.04,N,017670,100,304 억,,90635563,N,N,3671,N,00,N
20250307,110318,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55300,-700,5,-1.25,9160835450,165113,27.93,55900,56000,55200,72800,39200,56000,55482.20,86.13,-65065,-59446,57000,56500,56000,55500,55000,56250,55250,305,16800,100,44800,100,1,214790053,118779,11.07,1.04,12,0.08,4997.00,53424.00,61900,20241128,-10.66,50000,20240419,10.60,59100,-6.43,20250220,54200,2.03,20250122,61900,-10.66,20241128,50000,10.60,20240419,0.04,N,017670,100,304 억,,90646605,N,N,3671,N,00,N
20250307,100318,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55500,-500,5,-0.89,6721407600,121079,20.48,55900,56000,55200,72800,39200,56000,55512.56,86.15,-41491,-41171,57000,56500,56000,55500,55000,56250,55250,305,16800,100,44800,100,1,214790053,119208,11.11,1.04,12,0.06,4997.00,53424.00,61900,20241128,-10.34,50000,20240419,11.00,59100,-6.09,20250220,54200,2.40,20250122,61900,-10.34,20241128,50000,11.00,20240419,0.04,N,017670,100,304 억,,90670179,N,N,3671,N,00,N
20250307,090320,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55800,-200,5,-0.36,974879450,17476,2.96,55900,56000,55600,72800,39200,56000,55783.84,86.19,4776,-66,57000,56500,56000,55500,55000,56250,55250,305,16800,100,44800,100,1,214790053,119853,11.17,1.04,12,0.01,4997.00,53424.00,61900,20241128,-9.85,50000,20240419,11.60,59100,-5.58,20250220,54200,2.95,20250122,61900,-9.85,20241128,50000,11.60,20240419,0.04,N,017670,100,304 억,,90716446,N,N,3671,N,00,N
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
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 20250307 160318 55 20.00 KOSPI200 통신 N N N Y 40 Y 55400 -600 5 -1.07 29878553800 539585 91.26 55900 56000 55100 72800 39200 56000 55373.18 86.02 -174275 -110003 57000 56500 56000 55500 55000 56250 55250 305 16800 100 44800 100 1 214790053 118994 11.09 1.04 12 0.25 4997.00 53424.00 61900 20241128 -10.50 50000 20240419 10.80 59100 -6.26 20250220 54200 2.21 20250122 61900 -10.50 20241128 50000 10.80 20240419 0.04 N 017670 100 304 억 90537395 N N 3171 N 00 N
3 20250307 150320 55 20.00 KOSPI200 통신 N N N Y 40 Y 55400 -600 5 -1.07 25436730500 459399 77.70 55900 56000 55100 72800 39200 56000 55369.57 86.05 -146579 -123503 57000 56500 56000 55500 55000 56250 55250 305 16800 100 44800 100 1 214790053 118994 11.09 1.04 12 0.21 4997.00 53424.00 61900 20241128 -10.50 50000 20240419 10.80 59100 -6.26 20250220 54200 2.21 20250122 61900 -10.50 20241128 50000 10.80 20240419 0.04 N 017670 100 304 억 90565091 N N 3671 N 00 N
4 20250307 140318 55 20.00 KOSPI200 통신 N N N Y 40 Y 55400 -600 5 -1.07 16983770700 306515 51.84 55900 56000 55200 72800 39200 56000 55409.25 86.08 -117308 -103219 57000 56500 56000 55500 55000 56250 55250 305 16800 100 44800 100 1 214790053 118994 11.09 1.04 12 0.14 4997.00 53424.00 61900 20241128 -10.50 50000 20240419 10.80 59100 -6.26 20250220 54200 2.21 20250122 61900 -10.50 20241128 50000 10.80 20240419 0.04 N 017670 100 304 억 90594362 N N 3671 N 00 N
5 20250307 130319 55 20.00 KOSPI200 통신 N N N Y 40 Y 55200 -800 5 -1.43 13487687200 243316 41.15 55900 56000 55200 72800 39200 56000 55432.79 86.10 -97389 -86674 57000 56500 56000 55500 55000 56250 55250 305 16800 100 44800 100 1 214790053 118564 11.05 1.03 12 0.11 4997.00 53424.00 61900 20241128 -10.82 50000 20240419 10.40 59100 -6.60 20250220 54200 1.85 20250122 61900 -10.82 20241128 50000 10.40 20240419 0.04 N 017670 100 304 억 90614281 N N 3671 N 00 N
6 20250307 120320 55 20.00 KOSPI200 통신 N N N Y 40 Y 55400 -600 5 -1.07 10777770000 194328 32.87 55900 56000 55200 72800 39200 56000 55461.73 86.12 -76107 -68250 57000 56500 56000 55500 55000 56250 55250 305 16800 100 44800 100 1 214790053 118994 11.09 1.04 12 0.09 4997.00 53424.00 61900 20241128 -10.50 50000 20240419 10.80 59100 -6.26 20250220 54200 2.21 20250122 61900 -10.50 20241128 50000 10.80 20240419 0.04 N 017670 100 304 억 90635563 N N 3671 N 00 N
7 20250307 110318 55 20.00 KOSPI200 통신 N N N Y 40 Y 55300 -700 5 -1.25 9160835450 165113 27.93 55900 56000 55200 72800 39200 56000 55482.20 86.13 -65065 -59446 57000 56500 56000 55500 55000 56250 55250 305 16800 100 44800 100 1 214790053 118779 11.07 1.04 12 0.08 4997.00 53424.00 61900 20241128 -10.66 50000 20240419 10.60 59100 -6.43 20250220 54200 2.03 20250122 61900 -10.66 20241128 50000 10.60 20240419 0.04 N 017670 100 304 억 90646605 N N 3671 N 00 N
8 20250307 100318 55 20.00 KOSPI200 통신 N N N Y 40 Y 55500 -500 5 -0.89 6721407600 121079 20.48 55900 56000 55200 72800 39200 56000 55512.56 86.15 -41491 -41171 57000 56500 56000 55500 55000 56250 55250 305 16800 100 44800 100 1 214790053 119208 11.11 1.04 12 0.06 4997.00 53424.00 61900 20241128 -10.34 50000 20240419 11.00 59100 -6.09 20250220 54200 2.40 20250122 61900 -10.34 20241128 50000 11.00 20240419 0.04 N 017670 100 304 억 90670179 N N 3671 N 00 N
9 20250307 090320 55 20.00 KOSPI200 통신 N N N Y 40 Y 55800 -200 5 -0.36 974879450 17476 2.96 55900 56000 55600 72800 39200 56000 55783.84 86.19 4776 -66 57000 56500 56000 55500 55000 56250 55250 305 16800 100 44800 100 1 214790053 119853 11.17 1.04 12 0.01 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 0.04 N 017670 100 304 억 90716446 N N 3671 N 00 N
10 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
11 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
12 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