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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160828,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3455,115,2,3.44,410737320,120444,113.74,3375,3455,3330,4340,2340,3340,3410.20,1.39,19257,19376,3400,3370,3340,3310,3280,3370,3310,551,1000,500,2400,5,1,110202945,3808,-203.24,0.51,12,0.11,-17.00,6724.00,4955,20240503,-30.27,3190,20240208,8.31,3830,-9.79,20250103,3220,7.30,20250203,4955,-30.27,20240503,3220,7.30,20250203,1.29,N,126560,500,551 억,,748593,N,N,120,N,00,N
20250219,150831,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3445,105,2,3.14,377560860,110831,104.66,3375,3455,3330,4340,2340,3340,3406.64,1.39,19317,19168,3400,3370,3340,3310,3280,3370,3310,551,1000,500,2400,5,1,110202945,3796,-202.65,0.51,12,0.10,-17.00,6724.00,4955,20240503,-30.47,3190,20240208,7.99,3830,-10.05,20250103,3220,6.99,20250203,4955,-30.47,20240503,3220,6.99,20250203,1.29,N,126560,500,551 억,,748653,N,N,0,N,00,N
20250219,140827,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3430,90,2,2.69,338711675,99552,94.01,3375,3455,3330,4340,2340,3340,3402.36,1.39,19725,19440,3400,3370,3340,3310,3280,3370,3310,551,1000,500,2400,5,1,110202945,3780,-201.76,0.51,12,0.09,-17.00,6724.00,4955,20240503,-30.78,3190,20240208,7.52,3830,-10.44,20250103,3220,6.52,20250203,4955,-30.78,20240503,3220,6.52,20250203,1.29,N,126560,500,551 억,,749061,N,N,0,N,00,N
20250219,130829,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3445,105,2,3.14,270906410,79810,75.37,3375,3445,3330,4340,2340,3340,3394.39,1.38,16343,15541,3400,3370,3340,3310,3280,3370,3310,551,1000,500,2400,5,1,110202945,3796,-202.65,0.51,12,0.07,-17.00,6724.00,4955,20240503,-30.47,3190,20240208,7.99,3830,-10.05,20250103,3220,6.99,20250203,4955,-30.47,20240503,3220,6.99,20250203,1.29,N,126560,500,551 억,,745679,N,N,0,N,00,N
20250219,120827,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3420,80,2,2.40,201163765,59447,56.14,3375,3420,3330,4340,2340,3340,3383.92,1.37,8433,7915,3400,3370,3340,3310,3280,3370,3310,551,1000,500,2400,5,1,110202945,3769,-201.18,0.51,12,0.05,-17.00,6724.00,4955,20240503,-30.98,3190,20240208,7.21,3830,-10.70,20250103,3220,6.21,20250203,4955,-30.98,20240503,3220,6.21,20250203,1.29,N,126560,500,551 억,,737769,N,N,0,N,00,N
20250219,110829,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3405,65,2,1.95,159893205,47350,44.71,3375,3415,3330,4340,2340,3340,3376.84,1.36,6322,6135,3400,3370,3340,3310,3280,3370,3310,551,1000,500,2400,5,1,110202945,3752,-200.29,0.51,12,0.04,-17.00,6724.00,4955,20240503,-31.28,3190,20240208,6.74,3830,-11.10,20250103,3220,5.75,20250203,4955,-31.28,20240503,3220,5.75,20250203,1.29,N,126560,500,551 억,,735658,N,N,0,N,00,N
20250219,100829,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3365,25,2,0.75,56572405,16872,15.93,3375,3375,3330,4340,2340,3340,3353.04,1.36,4490,4227,3400,3370,3340,3310,3280,3370,3310,551,1000,500,2400,5,1,110202945,3708,-197.94,0.50,12,0.02,-17.00,6724.00,4955,20240503,-32.09,3190,20240208,5.49,3830,-12.14,20250103,3220,4.50,20250203,4955,-32.09,20240503,3220,4.50,20250203,1.29,N,126560,500,551 억,,733826,N,N,0,N,00,N
20250219,090830,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3355,15,2,0.45,821505,245,0.23,3375,3375,3335,4340,2340,3340,3353.24,1.35,0,85,3400,3370,3340,3310,3280,3370,3310,551,1000,500,2400,5,1,110202945,3697,-197.35,0.50,12,0.00,-17.00,6724.00,4955,20240503,-32.29,3190,20240208,5.17,3830,-12.40,20250103,3220,4.19,20250203,4955,-32.29,20240503,3220,4.19,20250203,1.29,N,126560,500,551 억,,729336,N,N,0,N,00,N
20250218,160827,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3340,-10,5,-0.30,352467455,105876,104.77,3340,3370,3310,4355,2345,3350,3329.04,1.35,2770,2813,3386,3367,3336,3317,3286,3377,3327,551,1005,500,2410,5,1,110202945,3681,-196.47,0.50,12,0.10,-17.00,6724.00,4955,20240503,-32.59,3190,20240208,4.70,3830,-12.79,20250103,3220,3.73,20250203,4955,-32.59,20240503,3220,3.73,20250203,1.29,N,126560,500,551 억,,729336,N,N,42,N,00,N
20250218,150827,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3325,-25,5,-0.75,292041980,87693,86.78,3340,3370,3315,4355,2345,3350,3330.25,1.35,2843,2728,3386,3367,3336,3317,3286,3377,3327,551,1005,500,2410,5,1,110202945,3664,-195.59,0.49,12,0.08,-17.00,6724.00,4955,20240503,-32.90,3190,20240208,4.23,3830,-13.19,20250103,3220,3.26,20250203,4955,-32.90,20240503,3220,3.26,20250203,1.29,N,126560,500,551 억,,729409,N,N,42,N,00,N
20250218,140829,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3335,-15,5,-0.45,234480050,70411,69.68,3340,3370,3315,4355,2345,3350,3330.13,1.35,537,959,3386,3367,3336,3317,3286,3377,3327,551,1005,500,2410,5,1,110202945,3675,-196.18,0.50,12,0.06,-17.00,6724.00,4955,20240503,-32.69,3190,20240208,4.55,3830,-12.92,20250103,3220,3.57,20250203,4955,-32.69,20240503,3220,3.57,20250203,1.29,N,126560,500,551 억,,727103,N,N,42,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 20250219 160828 55 60.00 KOSPI 통신 N N N Y 60 N 3455 115 2 3.44 410737320 120444 113.74 3375 3455 3330 4340 2340 3340 3410.20 1.39 19257 19376 3400 3370 3340 3310 3280 3370 3310 551 1000 500 2400 5 1 110202945 3808 -203.24 0.51 12 0.11 -17.00 6724.00 4955 20240503 -30.27 3190 20240208 8.31 3830 -9.79 20250103 3220 7.30 20250203 4955 -30.27 20240503 3220 7.30 20250203 1.29 N 126560 500 551 억 748593 N N 120 N 00 N
3 20250219 150831 55 60.00 KOSPI 통신 N N N Y 60 N 3445 105 2 3.14 377560860 110831 104.66 3375 3455 3330 4340 2340 3340 3406.64 1.39 19317 19168 3400 3370 3340 3310 3280 3370 3310 551 1000 500 2400 5 1 110202945 3796 -202.65 0.51 12 0.10 -17.00 6724.00 4955 20240503 -30.47 3190 20240208 7.99 3830 -10.05 20250103 3220 6.99 20250203 4955 -30.47 20240503 3220 6.99 20250203 1.29 N 126560 500 551 억 748653 N N 0 N 00 N
4 20250219 140827 55 60.00 KOSPI 통신 N N N Y 60 N 3430 90 2 2.69 338711675 99552 94.01 3375 3455 3330 4340 2340 3340 3402.36 1.39 19725 19440 3400 3370 3340 3310 3280 3370 3310 551 1000 500 2400 5 1 110202945 3780 -201.76 0.51 12 0.09 -17.00 6724.00 4955 20240503 -30.78 3190 20240208 7.52 3830 -10.44 20250103 3220 6.52 20250203 4955 -30.78 20240503 3220 6.52 20250203 1.29 N 126560 500 551 억 749061 N N 0 N 00 N
5 20250219 130829 55 60.00 KOSPI 통신 N N N Y 60 N 3445 105 2 3.14 270906410 79810 75.37 3375 3445 3330 4340 2340 3340 3394.39 1.38 16343 15541 3400 3370 3340 3310 3280 3370 3310 551 1000 500 2400 5 1 110202945 3796 -202.65 0.51 12 0.07 -17.00 6724.00 4955 20240503 -30.47 3190 20240208 7.99 3830 -10.05 20250103 3220 6.99 20250203 4955 -30.47 20240503 3220 6.99 20250203 1.29 N 126560 500 551 억 745679 N N 0 N 00 N
6 20250219 120827 55 60.00 KOSPI 통신 N N N Y 60 N 3420 80 2 2.40 201163765 59447 56.14 3375 3420 3330 4340 2340 3340 3383.92 1.37 8433 7915 3400 3370 3340 3310 3280 3370 3310 551 1000 500 2400 5 1 110202945 3769 -201.18 0.51 12 0.05 -17.00 6724.00 4955 20240503 -30.98 3190 20240208 7.21 3830 -10.70 20250103 3220 6.21 20250203 4955 -30.98 20240503 3220 6.21 20250203 1.29 N 126560 500 551 억 737769 N N 0 N 00 N
7 20250219 110829 55 60.00 KOSPI 통신 N N N Y 60 N 3405 65 2 1.95 159893205 47350 44.71 3375 3415 3330 4340 2340 3340 3376.84 1.36 6322 6135 3400 3370 3340 3310 3280 3370 3310 551 1000 500 2400 5 1 110202945 3752 -200.29 0.51 12 0.04 -17.00 6724.00 4955 20240503 -31.28 3190 20240208 6.74 3830 -11.10 20250103 3220 5.75 20250203 4955 -31.28 20240503 3220 5.75 20250203 1.29 N 126560 500 551 억 735658 N N 0 N 00 N
8 20250219 100829 55 60.00 KOSPI 통신 N N N Y 60 N 3365 25 2 0.75 56572405 16872 15.93 3375 3375 3330 4340 2340 3340 3353.04 1.36 4490 4227 3400 3370 3340 3310 3280 3370 3310 551 1000 500 2400 5 1 110202945 3708 -197.94 0.50 12 0.02 -17.00 6724.00 4955 20240503 -32.09 3190 20240208 5.49 3830 -12.14 20250103 3220 4.50 20250203 4955 -32.09 20240503 3220 4.50 20250203 1.29 N 126560 500 551 억 733826 N N 0 N 00 N
9 20250219 090830 55 60.00 KOSPI 통신 N N N Y 60 N 3355 15 2 0.45 821505 245 0.23 3375 3375 3335 4340 2340 3340 3353.24 1.35 0 85 3400 3370 3340 3310 3280 3370 3310 551 1000 500 2400 5 1 110202945 3697 -197.35 0.50 12 0.00 -17.00 6724.00 4955 20240503 -32.29 3190 20240208 5.17 3830 -12.40 20250103 3220 4.19 20250203 4955 -32.29 20240503 3220 4.19 20250203 1.29 N 126560 500 551 억 729336 N N 0 N 00 N
10 20250218 160827 55 60.00 KOSPI 통신 N N N Y 60 N 3340 -10 5 -0.30 352467455 105876 104.77 3340 3370 3310 4355 2345 3350 3329.04 1.35 2770 2813 3386 3367 3336 3317 3286 3377 3327 551 1005 500 2410 5 1 110202945 3681 -196.47 0.50 12 0.10 -17.00 6724.00 4955 20240503 -32.59 3190 20240208 4.70 3830 -12.79 20250103 3220 3.73 20250203 4955 -32.59 20240503 3220 3.73 20250203 1.29 N 126560 500 551 억 729336 N N 42 N 00 N
11 20250218 150827 55 60.00 KOSPI 통신 N N N Y 60 N 3325 -25 5 -0.75 292041980 87693 86.78 3340 3370 3315 4355 2345 3350 3330.25 1.35 2843 2728 3386 3367 3336 3317 3286 3377 3327 551 1005 500 2410 5 1 110202945 3664 -195.59 0.49 12 0.08 -17.00 6724.00 4955 20240503 -32.90 3190 20240208 4.23 3830 -13.19 20250103 3220 3.26 20250203 4955 -32.90 20240503 3220 3.26 20250203 1.29 N 126560 500 551 억 729409 N N 42 N 00 N
12 20250218 140829 55 60.00 KOSPI 통신 N N N Y 60 N 3335 -15 5 -0.45 234480050 70411 69.68 3340 3370 3315 4355 2345 3350 3330.13 1.35 537 959 3386 3367 3336 3317 3286 3377 3327 551 1005 500 2410 5 1 110202945 3675 -196.18 0.50 12 0.06 -17.00 6724.00 4955 20240503 -32.69 3190 20240208 4.55 3830 -12.92 20250103 3220 3.57 20250203 4955 -32.69 20240503 3220 3.57 20250203 1.29 N 126560 500 551 억 727103 N N 42 N 00 N