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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
126560/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
20250228,160903,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3500,-60,5,-1.69,397321570,113510,144.64,3540,3565,3465,4625,2495,3560,3500.32,1.37,4131,3691,3633,3596,3568,3531,3503,3582,3517,551,1065,500,2560,5,1,110202945,3857,-205.88,0.52,12,0.10,-17.00,6724.00,4955,20240503,-29.36,3220,20250203,8.70,3830,-8.62,20250103,3220,8.70,20250203,4955,-29.36,20240503,3220,8.70,20250203,1.28,N,126560,500,551 억,,737453,N,N,0,N,00,N
20250228,150907,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3480,-80,5,-2.25,378895500,108239,137.92,3540,3565,3465,4625,2495,3560,3500.55,1.37,5877,5651,3633,3596,3568,3531,3503,3582,3517,551,1065,500,2560,5,1,110202945,3835,-204.71,0.52,12,0.10,-17.00,6724.00,4955,20240503,-29.77,3220,20250203,8.07,3830,-9.14,20250103,3220,8.07,20250203,4955,-29.77,20240503,3220,8.07,20250203,1.28,N,126560,500,551 억,,739199,N,N,0,N,00,N
20250228,140908,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3475,-85,5,-2.39,302500350,86317,109.99,3540,3565,3465,4625,2495,3560,3504.53,1.35,-4545,-4318,3633,3596,3568,3531,3503,3582,3517,551,1065,500,2560,5,1,110202945,3830,-204.41,0.52,12,0.08,-17.00,6724.00,4955,20240503,-29.87,3220,20250203,7.92,3830,-9.27,20250103,3220,7.92,20250203,4955,-29.87,20240503,3220,7.92,20250203,1.28,N,126560,500,551 억,,728777,N,N,0,N,00,N
20250228,130904,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3475,-85,5,-2.39,282112730,80443,102.50,3540,3565,3470,4625,2495,3560,3506.99,1.35,-2496,-1874,3633,3596,3568,3531,3503,3582,3517,551,1065,500,2560,5,1,110202945,3830,-204.41,0.52,12,0.07,-17.00,6724.00,4955,20240503,-29.87,3220,20250203,7.92,3830,-9.27,20250103,3220,7.92,20250203,4955,-29.87,20240503,3220,7.92,20250203,1.28,N,126560,500,551 억,,730826,N,N,0,N,00,N
20250228,120900,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3475,-85,5,-2.39,253920690,72330,92.16,3540,3565,3475,4625,2495,3560,3510.59,1.35,-2568,-2048,3633,3596,3568,3531,3503,3582,3517,551,1065,500,2560,5,1,110202945,3830,-204.41,0.52,12,0.07,-17.00,6724.00,4955,20240503,-29.87,3220,20250203,7.92,3830,-9.27,20250103,3220,7.92,20250203,4955,-29.87,20240503,3220,7.92,20250203,1.28,N,126560,500,551 억,,730754,N,N,0,N,00,N
20250228,110901,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3520,-40,5,-1.12,134017950,38035,48.47,3540,3565,3505,4625,2495,3560,3523.54,1.36,2713,3113,3633,3596,3568,3531,3503,3582,3517,551,1065,500,2560,5,1,110202945,3879,-207.06,0.52,12,0.03,-17.00,6724.00,4955,20240503,-28.96,3220,20250203,9.32,3830,-8.09,20250103,3220,9.32,20250203,4955,-28.96,20240503,3220,9.32,20250203,1.28,N,126560,500,551 억,,736035,N,N,0,N,00,N
20250228,100859,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3535,-25,5,-0.70,87627695,24856,31.67,3540,3565,3505,4625,2495,3560,3525.41,1.36,3207,3409,3633,3596,3568,3531,3503,3582,3517,551,1065,500,2560,5,1,110202945,3896,-207.94,0.53,12,0.02,-17.00,6724.00,4955,20240503,-28.66,3220,20250203,9.78,3830,-7.70,20250103,3220,9.78,20250203,4955,-28.66,20240503,3220,9.78,20250203,1.28,N,126560,500,551 억,,736529,N,N,0,N,00,N
20250228,090903,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3530,-30,5,-0.84,21211295,5998,7.64,3540,3565,3530,4625,2495,3560,3536.39,1.36,3720,3730,3633,3596,3568,3531,3503,3582,3517,551,1065,500,2560,5,1,110202945,3890,-207.65,0.52,12,0.01,-17.00,6724.00,4955,20240503,-28.76,3220,20250203,9.63,3830,-7.83,20250103,3220,9.63,20250203,4955,-28.76,20240503,3220,9.63,20250203,1.28,N,126560,500,551 억,,737042,N,N,0,N,00,N
20250227,160854,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3560,-40,5,-1.11,279360465,78426,102.91,3600,3605,3540,4680,2520,3600,3562.09,1.36,-10795,-12727,3646,3622,3591,3567,3536,3607,3552,551,1080,500,2590,5,1,110202945,3923,-209.41,0.53,12,0.07,-17.00,6724.00,4955,20240503,-28.15,3220,20250203,10.56,3830,-7.05,20250103,3220,10.56,20250203,4955,-28.15,20240503,3220,10.56,20250203,1.28,N,126560,500,551 억,,733322,N,N,68,N,00,N
20250227,150853,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3555,-45,5,-1.25,261769140,73473,96.41,3600,3605,3540,4680,2520,3600,3562.79,1.36,-10795,-12713,3646,3622,3591,3567,3536,3607,3552,551,1080,500,2590,5,1,110202945,3918,-209.12,0.53,12,0.07,-17.00,6724.00,4955,20240503,-28.25,3220,20250203,10.40,3830,-7.18,20250103,3220,10.40,20250203,4955,-28.25,20240503,3220,10.40,20250203,1.28,N,126560,500,551 억,,733322,N,N,68,N,00,N
20250227,140857,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3555,-45,5,-1.25,208791020,58555,76.84,3600,3605,3550,4680,2520,3600,3565.72,1.36,-7441,-8526,3646,3622,3591,3567,3536,3607,3552,551,1080,500,2590,5,1,110202945,3918,-209.12,0.53,12,0.05,-17.00,6724.00,4955,20240503,-28.25,3220,20250203,10.40,3830,-7.18,20250103,3220,10.40,20250203,4955,-28.25,20240503,3220,10.40,20250203,1.28,N,126560,500,551 억,,736676,N,N,68,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 20250228 160903 55 60.00 KOSPI 통신 N N N Y 60 N 3500 -60 5 -1.69 397321570 113510 144.64 3540 3565 3465 4625 2495 3560 3500.32 1.37 4131 3691 3633 3596 3568 3531 3503 3582 3517 551 1065 500 2560 5 1 110202945 3857 -205.88 0.52 12 0.10 -17.00 6724.00 4955 20240503 -29.36 3220 20250203 8.70 3830 -8.62 20250103 3220 8.70 20250203 4955 -29.36 20240503 3220 8.70 20250203 1.28 N 126560 500 551 억 737453 N N 0 N 00 N
3 20250228 150907 55 60.00 KOSPI 통신 N N N Y 60 N 3480 -80 5 -2.25 378895500 108239 137.92 3540 3565 3465 4625 2495 3560 3500.55 1.37 5877 5651 3633 3596 3568 3531 3503 3582 3517 551 1065 500 2560 5 1 110202945 3835 -204.71 0.52 12 0.10 -17.00 6724.00 4955 20240503 -29.77 3220 20250203 8.07 3830 -9.14 20250103 3220 8.07 20250203 4955 -29.77 20240503 3220 8.07 20250203 1.28 N 126560 500 551 억 739199 N N 0 N 00 N
4 20250228 140908 55 60.00 KOSPI 통신 N N N Y 60 N 3475 -85 5 -2.39 302500350 86317 109.99 3540 3565 3465 4625 2495 3560 3504.53 1.35 -4545 -4318 3633 3596 3568 3531 3503 3582 3517 551 1065 500 2560 5 1 110202945 3830 -204.41 0.52 12 0.08 -17.00 6724.00 4955 20240503 -29.87 3220 20250203 7.92 3830 -9.27 20250103 3220 7.92 20250203 4955 -29.87 20240503 3220 7.92 20250203 1.28 N 126560 500 551 억 728777 N N 0 N 00 N
5 20250228 130904 55 60.00 KOSPI 통신 N N N Y 60 N 3475 -85 5 -2.39 282112730 80443 102.50 3540 3565 3470 4625 2495 3560 3506.99 1.35 -2496 -1874 3633 3596 3568 3531 3503 3582 3517 551 1065 500 2560 5 1 110202945 3830 -204.41 0.52 12 0.07 -17.00 6724.00 4955 20240503 -29.87 3220 20250203 7.92 3830 -9.27 20250103 3220 7.92 20250203 4955 -29.87 20240503 3220 7.92 20250203 1.28 N 126560 500 551 억 730826 N N 0 N 00 N
6 20250228 120900 55 60.00 KOSPI 통신 N N N Y 60 N 3475 -85 5 -2.39 253920690 72330 92.16 3540 3565 3475 4625 2495 3560 3510.59 1.35 -2568 -2048 3633 3596 3568 3531 3503 3582 3517 551 1065 500 2560 5 1 110202945 3830 -204.41 0.52 12 0.07 -17.00 6724.00 4955 20240503 -29.87 3220 20250203 7.92 3830 -9.27 20250103 3220 7.92 20250203 4955 -29.87 20240503 3220 7.92 20250203 1.28 N 126560 500 551 억 730754 N N 0 N 00 N
7 20250228 110901 55 60.00 KOSPI 통신 N N N Y 60 N 3520 -40 5 -1.12 134017950 38035 48.47 3540 3565 3505 4625 2495 3560 3523.54 1.36 2713 3113 3633 3596 3568 3531 3503 3582 3517 551 1065 500 2560 5 1 110202945 3879 -207.06 0.52 12 0.03 -17.00 6724.00 4955 20240503 -28.96 3220 20250203 9.32 3830 -8.09 20250103 3220 9.32 20250203 4955 -28.96 20240503 3220 9.32 20250203 1.28 N 126560 500 551 억 736035 N N 0 N 00 N
8 20250228 100859 55 60.00 KOSPI 통신 N N N Y 60 N 3535 -25 5 -0.70 87627695 24856 31.67 3540 3565 3505 4625 2495 3560 3525.41 1.36 3207 3409 3633 3596 3568 3531 3503 3582 3517 551 1065 500 2560 5 1 110202945 3896 -207.94 0.53 12 0.02 -17.00 6724.00 4955 20240503 -28.66 3220 20250203 9.78 3830 -7.70 20250103 3220 9.78 20250203 4955 -28.66 20240503 3220 9.78 20250203 1.28 N 126560 500 551 억 736529 N N 0 N 00 N
9 20250228 090903 55 60.00 KOSPI 통신 N N N Y 60 N 3530 -30 5 -0.84 21211295 5998 7.64 3540 3565 3530 4625 2495 3560 3536.39 1.36 3720 3730 3633 3596 3568 3531 3503 3582 3517 551 1065 500 2560 5 1 110202945 3890 -207.65 0.52 12 0.01 -17.00 6724.00 4955 20240503 -28.76 3220 20250203 9.63 3830 -7.83 20250103 3220 9.63 20250203 4955 -28.76 20240503 3220 9.63 20250203 1.28 N 126560 500 551 억 737042 N N 0 N 00 N
10 20250227 160854 55 60.00 KOSPI 통신 N N N Y 60 N 3560 -40 5 -1.11 279360465 78426 102.91 3600 3605 3540 4680 2520 3600 3562.09 1.36 -10795 -12727 3646 3622 3591 3567 3536 3607 3552 551 1080 500 2590 5 1 110202945 3923 -209.41 0.53 12 0.07 -17.00 6724.00 4955 20240503 -28.15 3220 20250203 10.56 3830 -7.05 20250103 3220 10.56 20250203 4955 -28.15 20240503 3220 10.56 20250203 1.28 N 126560 500 551 억 733322 N N 68 N 00 N
11 20250227 150853 55 60.00 KOSPI 통신 N N N Y 60 N 3555 -45 5 -1.25 261769140 73473 96.41 3600 3605 3540 4680 2520 3600 3562.79 1.36 -10795 -12713 3646 3622 3591 3567 3536 3607 3552 551 1080 500 2590 5 1 110202945 3918 -209.12 0.53 12 0.07 -17.00 6724.00 4955 20240503 -28.25 3220 20250203 10.40 3830 -7.18 20250103 3220 10.40 20250203 4955 -28.25 20240503 3220 10.40 20250203 1.28 N 126560 500 551 억 733322 N N 68 N 00 N
12 20250227 140857 55 60.00 KOSPI 통신 N N N Y 60 N 3555 -45 5 -1.25 208791020 58555 76.84 3600 3605 3550 4680 2520 3600 3565.72 1.36 -7441 -8526 3646 3622 3591 3567 3536 3607 3552 551 1080 500 2590 5 1 110202945 3918 -209.12 0.53 12 0.05 -17.00 6724.00 4955 20240503 -28.25 3220 20250203 10.40 3830 -7.18 20250103 3220 10.40 20250203 4955 -28.25 20240503 3220 10.40 20250203 1.28 N 126560 500 551 억 736676 N N 68 N 00 N