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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160834,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3625,95,2,2.69,750069795,210227,71.62,3530,3635,3460,4585,2475,3530,3567.82,1.41,12911,842,3716,3622,3521,3427,3326,3670,3475,551,1055,500,2540,5,1,110202945,3995,-213.24,0.54,12,0.19,-17.00,6724.00,4955,20240503,-26.84,3190,20240208,13.64,3830,-5.35,20250103,3220,12.58,20250203,4955,-26.84,20240503,3220,12.58,20250203,1.28,N,126560,500,551 억,,762678,N,N,59,N,00,N
20250221,150838,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3620,90,2,2.55,711933805,199704,68.04,3530,3635,3460,4585,2475,3530,3564.95,1.41,12911,761,3716,3622,3521,3427,3326,3670,3475,551,1055,500,2540,5,1,110202945,3989,-212.94,0.54,12,0.18,-17.00,6724.00,4955,20240503,-26.94,3190,20240208,13.48,3830,-5.48,20250103,3220,12.42,20250203,4955,-26.94,20240503,3220,12.42,20250203,1.28,N,126560,500,551 억,,762678,N,N,39,N,00,N
20250221,140837,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3525,-5,5,-0.14,350630870,99570,33.92,3530,3585,3460,4585,2475,3530,3521.45,1.40,4479,4558,3716,3622,3521,3427,3326,3670,3475,551,1055,500,2540,5,1,110202945,3885,-207.35,0.52,12,0.09,-17.00,6724.00,4955,20240503,-28.86,3190,20240208,10.50,3830,-7.96,20250103,3220,9.47,20250203,4955,-28.86,20240503,3220,9.47,20250203,1.28,N,126560,500,551 억,,754246,N,N,39,N,00,N
20250221,130836,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3535,5,2,0.14,316623025,89981,30.66,3530,3585,3460,4585,2475,3530,3518.78,1.40,5788,6410,3716,3622,3521,3427,3326,3670,3475,551,1055,500,2540,5,1,110202945,3896,-207.94,0.53,12,0.08,-17.00,6724.00,4955,20240503,-28.66,3190,20240208,10.82,3830,-7.70,20250103,3220,9.78,20250203,4955,-28.66,20240503,3220,9.78,20250203,1.28,N,126560,500,551 억,,755555,N,N,39,N,00,N
20250221,120837,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3530,0,3,0.00,299464030,85123,29.00,3530,3585,3460,4585,2475,3530,3518.02,1.40,5943,7162,3716,3622,3521,3427,3326,3670,3475,551,1055,500,2540,5,1,110202945,3890,-207.65,0.52,12,0.08,-17.00,6724.00,4955,20240503,-28.76,3190,20240208,10.66,3830,-7.83,20250103,3220,9.63,20250203,4955,-28.76,20240503,3220,9.63,20250203,1.28,N,126560,500,551 억,,755710,N,N,39,N,00,N
20250221,110833,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3540,10,2,0.28,271329285,77164,26.29,3530,3585,3460,4585,2475,3530,3516.27,1.40,6046,7863,3716,3622,3521,3427,3326,3670,3475,551,1055,500,2540,5,1,110202945,3901,-208.24,0.53,12,0.07,-17.00,6724.00,4955,20240503,-28.56,3190,20240208,10.97,3830,-7.57,20250103,3220,9.94,20250203,4955,-28.56,20240503,3220,9.94,20250203,1.28,N,126560,500,551 억,,755813,N,N,39,N,00,N
20250221,100835,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3570,40,2,1.13,209418225,59786,20.37,3530,3575,3460,4585,2475,3530,3502.80,1.41,9016,10888,3716,3622,3521,3427,3326,3670,3475,551,1055,500,2540,5,1,110202945,3934,-210.00,0.53,12,0.05,-17.00,6724.00,4955,20240503,-27.95,3190,20240208,11.91,3830,-6.79,20250103,3220,10.87,20250203,4955,-27.95,20240503,3220,10.87,20250203,1.28,N,126560,500,551 억,,758783,N,N,39,N,00,N
20250221,090837,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3505,-25,5,-0.71,12332525,3505,1.19,3530,3530,3500,4585,2475,3530,3518.55,1.39,-24,-215,3716,3622,3521,3427,3326,3670,3475,551,1055,500,2540,5,1,110202945,3863,-206.18,0.52,12,0.00,-17.00,6724.00,4955,20240503,-29.26,3190,20240208,9.87,3830,-8.49,20250103,3220,8.85,20250203,4955,-29.26,20240503,3220,8.85,20250203,1.28,N,126560,500,551 억,,749743,N,N,39,N,00,N
20250220,160831,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3530,75,2,2.17,1035017470,292358,237.78,3455,3615,3420,4490,2420,3455,3540.24,1.39,1081,10089,3538,3496,3413,3371,3288,3517,3392,551,1035,500,2480,5,1,110202945,3890,-207.65,0.52,12,0.27,-17.00,6724.00,4955,20240503,-28.76,3190,20240208,10.66,3830,-7.83,20250103,3220,9.63,20250203,4955,-28.76,20240503,3220,9.63,20250203,1.28,N,126560,500,551 억,,749767,N,N,39,N,00,N
20250220,150834,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3550,95,2,2.75,1001162575,282760,229.97,3455,3615,3420,4490,2420,3455,3540.68,1.39,3969,13215,3538,3496,3413,3371,3288,3517,3392,551,1035,500,2480,5,1,110202945,3912,-208.82,0.53,12,0.26,-17.00,6724.00,4955,20240503,-28.36,3190,20240208,11.29,3830,-7.31,20250103,3220,10.25,20250203,4955,-28.36,20240503,3220,10.25,20250203,1.28,N,126560,500,551 억,,752655,N,N,120,N,00,N
20250220,140833,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3535,80,2,2.32,898312600,253761,206.39,3455,3615,3420,4490,2420,3455,3540.00,1.40,5785,17243,3538,3496,3413,3371,3288,3517,3392,551,1035,500,2480,5,1,110202945,3896,-207.94,0.53,12,0.23,-17.00,6724.00,4955,20240503,-28.66,3190,20240208,10.82,3830,-7.70,20250103,3220,9.78,20250203,4955,-28.66,20240503,3220,9.78,20250203,1.28,N,126560,500,551 억,,754471,N,N,120,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 20250221 160834 55 60.00 KOSPI 통신 N N N Y 60 N 3625 95 2 2.69 750069795 210227 71.62 3530 3635 3460 4585 2475 3530 3567.82 1.41 12911 842 3716 3622 3521 3427 3326 3670 3475 551 1055 500 2540 5 1 110202945 3995 -213.24 0.54 12 0.19 -17.00 6724.00 4955 20240503 -26.84 3190 20240208 13.64 3830 -5.35 20250103 3220 12.58 20250203 4955 -26.84 20240503 3220 12.58 20250203 1.28 N 126560 500 551 억 762678 N N 59 N 00 N
3 20250221 150838 55 60.00 KOSPI 통신 N N N Y 60 N 3620 90 2 2.55 711933805 199704 68.04 3530 3635 3460 4585 2475 3530 3564.95 1.41 12911 761 3716 3622 3521 3427 3326 3670 3475 551 1055 500 2540 5 1 110202945 3989 -212.94 0.54 12 0.18 -17.00 6724.00 4955 20240503 -26.94 3190 20240208 13.48 3830 -5.48 20250103 3220 12.42 20250203 4955 -26.94 20240503 3220 12.42 20250203 1.28 N 126560 500 551 억 762678 N N 39 N 00 N
4 20250221 140837 55 60.00 KOSPI 통신 N N N Y 60 N 3525 -5 5 -0.14 350630870 99570 33.92 3530 3585 3460 4585 2475 3530 3521.45 1.40 4479 4558 3716 3622 3521 3427 3326 3670 3475 551 1055 500 2540 5 1 110202945 3885 -207.35 0.52 12 0.09 -17.00 6724.00 4955 20240503 -28.86 3190 20240208 10.50 3830 -7.96 20250103 3220 9.47 20250203 4955 -28.86 20240503 3220 9.47 20250203 1.28 N 126560 500 551 억 754246 N N 39 N 00 N
5 20250221 130836 55 60.00 KOSPI 통신 N N N Y 60 N 3535 5 2 0.14 316623025 89981 30.66 3530 3585 3460 4585 2475 3530 3518.78 1.40 5788 6410 3716 3622 3521 3427 3326 3670 3475 551 1055 500 2540 5 1 110202945 3896 -207.94 0.53 12 0.08 -17.00 6724.00 4955 20240503 -28.66 3190 20240208 10.82 3830 -7.70 20250103 3220 9.78 20250203 4955 -28.66 20240503 3220 9.78 20250203 1.28 N 126560 500 551 억 755555 N N 39 N 00 N
6 20250221 120837 55 60.00 KOSPI 통신 N N N Y 60 N 3530 0 3 0.00 299464030 85123 29.00 3530 3585 3460 4585 2475 3530 3518.02 1.40 5943 7162 3716 3622 3521 3427 3326 3670 3475 551 1055 500 2540 5 1 110202945 3890 -207.65 0.52 12 0.08 -17.00 6724.00 4955 20240503 -28.76 3190 20240208 10.66 3830 -7.83 20250103 3220 9.63 20250203 4955 -28.76 20240503 3220 9.63 20250203 1.28 N 126560 500 551 억 755710 N N 39 N 00 N
7 20250221 110833 55 60.00 KOSPI 통신 N N N Y 60 N 3540 10 2 0.28 271329285 77164 26.29 3530 3585 3460 4585 2475 3530 3516.27 1.40 6046 7863 3716 3622 3521 3427 3326 3670 3475 551 1055 500 2540 5 1 110202945 3901 -208.24 0.53 12 0.07 -17.00 6724.00 4955 20240503 -28.56 3190 20240208 10.97 3830 -7.57 20250103 3220 9.94 20250203 4955 -28.56 20240503 3220 9.94 20250203 1.28 N 126560 500 551 억 755813 N N 39 N 00 N
8 20250221 100835 55 60.00 KOSPI 통신 N N N Y 60 N 3570 40 2 1.13 209418225 59786 20.37 3530 3575 3460 4585 2475 3530 3502.80 1.41 9016 10888 3716 3622 3521 3427 3326 3670 3475 551 1055 500 2540 5 1 110202945 3934 -210.00 0.53 12 0.05 -17.00 6724.00 4955 20240503 -27.95 3190 20240208 11.91 3830 -6.79 20250103 3220 10.87 20250203 4955 -27.95 20240503 3220 10.87 20250203 1.28 N 126560 500 551 억 758783 N N 39 N 00 N
9 20250221 090837 55 60.00 KOSPI 통신 N N N Y 60 N 3505 -25 5 -0.71 12332525 3505 1.19 3530 3530 3500 4585 2475 3530 3518.55 1.39 -24 -215 3716 3622 3521 3427 3326 3670 3475 551 1055 500 2540 5 1 110202945 3863 -206.18 0.52 12 0.00 -17.00 6724.00 4955 20240503 -29.26 3190 20240208 9.87 3830 -8.49 20250103 3220 8.85 20250203 4955 -29.26 20240503 3220 8.85 20250203 1.28 N 126560 500 551 억 749743 N N 39 N 00 N
10 20250220 160831 55 60.00 KOSPI 통신 N N N Y 60 N 3530 75 2 2.17 1035017470 292358 237.78 3455 3615 3420 4490 2420 3455 3540.24 1.39 1081 10089 3538 3496 3413 3371 3288 3517 3392 551 1035 500 2480 5 1 110202945 3890 -207.65 0.52 12 0.27 -17.00 6724.00 4955 20240503 -28.76 3190 20240208 10.66 3830 -7.83 20250103 3220 9.63 20250203 4955 -28.76 20240503 3220 9.63 20250203 1.28 N 126560 500 551 억 749767 N N 39 N 00 N
11 20250220 150834 55 60.00 KOSPI 통신 N N N Y 60 N 3550 95 2 2.75 1001162575 282760 229.97 3455 3615 3420 4490 2420 3455 3540.68 1.39 3969 13215 3538 3496 3413 3371 3288 3517 3392 551 1035 500 2480 5 1 110202945 3912 -208.82 0.53 12 0.26 -17.00 6724.00 4955 20240503 -28.36 3190 20240208 11.29 3830 -7.31 20250103 3220 10.25 20250203 4955 -28.36 20240503 3220 10.25 20250203 1.28 N 126560 500 551 억 752655 N N 120 N 00 N
12 20250220 140833 55 60.00 KOSPI 통신 N N N Y 60 N 3535 80 2 2.32 898312600 253761 206.39 3455 3615 3420 4490 2420 3455 3540.00 1.40 5785 17243 3538 3496 3413 3371 3288 3517 3392 551 1035 500 2480 5 1 110202945 3896 -207.94 0.53 12 0.23 -17.00 6724.00 4955 20240503 -28.66 3190 20240208 10.82 3830 -7.70 20250103 3220 9.78 20250203 4955 -28.66 20240503 3220 9.78 20250203 1.28 N 126560 500 551 억 754471 N N 120 N 00 N