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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160800,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3440,-25,5,-0.72,412710162,120357,170.33,3475,3480,3385,4500,2430,3465,3429.05,1.37,-1027,-2599,3538,3501,3463,3426,3388,3520,3445,551,1035,500,2490,5,1,110202945,3791,-202.35,0.51,12,0.11,-17.00,6724.00,4955,20240503,-30.58,3220,20250203,6.83,3830,-10.18,20250103,3220,6.83,20250203,4955,-30.58,20240503,3220,6.83,20250203,1.26,N,126560,500,551 억,,740504,N,N,20,N,00,N
20250306,150758,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3415,-50,5,-1.44,393323852,114706,162.33,3475,3480,3385,4500,2430,3465,3428.97,1.37,-733,-2305,3538,3501,3463,3426,3388,3520,3445,551,1035,500,2490,5,1,110202945,3763,-200.88,0.51,12,0.10,-17.00,6724.00,4955,20240503,-31.08,3220,20250203,6.06,3830,-10.84,20250103,3220,6.06,20250203,4955,-31.08,20240503,3220,6.06,20250203,1.26,N,126560,500,551 억,,740798,N,N,42,N,00,N
20250306,140758,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3410,-55,5,-1.59,271621280,78958,111.74,3475,3480,3410,4500,2430,3465,3440.07,1.36,-5053,-6174,3538,3501,3463,3426,3388,3520,3445,551,1035,500,2490,5,1,110202945,3758,-200.59,0.51,12,0.07,-17.00,6724.00,4955,20240503,-31.18,3220,20250203,5.90,3830,-10.97,20250103,3220,5.90,20250203,4955,-31.18,20240503,3220,5.90,20250203,1.26,N,126560,500,551 억,,736478,N,N,42,N,00,N
20250306,130800,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3447,-18,5,-0.52,152478772,44202,62.56,3475,3480,3425,4500,2430,3465,3449.59,1.38,2135,1303,3538,3501,3463,3426,3388,3520,3445,551,1035,500,2490,5,1,110202945,3799,-202.76,0.51,12,0.04,-17.00,6724.00,4955,20240503,-30.43,3220,20250203,7.05,3830,-10.00,20250103,3220,7.05,20250203,4955,-30.43,20240503,3220,7.05,20250203,1.26,N,126560,500,551 억,,743666,N,N,42,N,00,N
20250306,120758,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3475,10,2,0.29,98250340,28500,40.33,3475,3480,3425,4500,2430,3465,3447.38,1.37,855,609,3538,3501,3463,3426,3388,3520,3445,551,1035,500,2490,5,1,110202945,3830,-204.41,0.52,12,0.03,-17.00,6724.00,4955,20240503,-29.87,3220,20250203,7.92,3830,-9.27,20250103,3220,7.92,20250203,4955,-29.87,20240503,3220,7.92,20250203,1.26,N,126560,500,551 억,,742386,N,N,42,N,00,N
20250306,110755,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3465,0,3,0.00,80103845,23272,32.93,3475,3475,3425,4500,2430,3465,3442.07,1.37,931,962,3538,3501,3463,3426,3388,3520,3445,551,1035,500,2490,5,1,110202945,3819,-203.82,0.52,12,0.02,-17.00,6724.00,4955,20240503,-30.07,3220,20250203,7.61,3830,-9.53,20250103,3220,7.61,20250203,4955,-30.07,20240503,3220,7.61,20250203,1.26,N,126560,500,551 억,,742462,N,N,42,N,00,N
20250306,100758,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3455,-10,5,-0.29,36755815,10665,15.09,3475,3475,3435,4500,2430,3465,3446.40,1.37,134,206,3538,3501,3463,3426,3388,3520,3445,551,1035,500,2490,5,1,110202945,3808,-203.24,0.51,12,0.01,-17.00,6724.00,4955,20240503,-30.27,3220,20250203,7.30,3830,-9.79,20250103,3220,7.30,20250203,4955,-30.27,20240503,3220,7.30,20250203,1.26,N,126560,500,551 억,,741665,N,N,42,N,00,N
20250306,090801,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3465,0,3,0.00,3620720,1042,1.47,3475,3475,3465,4500,2430,3465,3474.78,1.37,-180,-180,3538,3501,3463,3426,3388,3520,3445,551,1035,500,2490,5,1,110202945,3819,-203.82,0.52,12,0.00,-17.00,6724.00,4955,20240503,-30.07,3220,20250203,7.61,3830,-9.53,20250103,3220,7.61,20250203,4955,-30.07,20240503,3220,7.61,20250203,1.26,N,126560,500,551 억,,741351,N,N,42,N,00,N
20250305,160750,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3465,-10,5,-0.29,237468731,68764,115.29,3435,3500,3425,4515,2435,3475,3453.38,1.37,4016,-994,3591,3532,3456,3397,3321,3562,3427,551,1040,500,2500,5,1,110202945,3819,-203.82,0.52,12,0.06,-17.00,6724.00,4955,20240503,-30.07,3220,20250203,7.61,3830,-9.53,20250103,3220,7.61,20250203,4955,-30.07,20240503,3220,7.61,20250203,1.28,N,126560,500,551 억,,741531,N,N,42,N,00,N
20250305,150753,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3465,-10,5,-0.29,224416221,64988,108.96,3435,3500,3425,4515,2435,3475,3453.19,1.38,5242,265,3591,3532,3456,3397,3321,3562,3427,551,1040,500,2500,5,1,110202945,3819,-203.82,0.52,12,0.06,-17.00,6724.00,4955,20240503,-30.07,3220,20250203,7.61,3830,-9.53,20250103,3220,7.61,20250203,4955,-30.07,20240503,3220,7.61,20250203,1.28,N,126560,500,551 억,,742757,N,N,47,N,00,N
20250305,140752,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3455,-20,5,-0.58,196989771,57047,95.64,3435,3500,3425,4515,2435,3475,3453.11,1.38,5243,1479,3591,3532,3456,3397,3321,3562,3427,551,1040,500,2500,5,1,110202945,3808,-203.24,0.51,12,0.05,-17.00,6724.00,4955,20240503,-30.27,3220,20250203,7.30,3830,-9.79,20250103,3220,7.30,20250203,4955,-30.27,20240503,3220,7.30,20250203,1.28,N,126560,500,551 억,,742758,N,N,47,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 20250306 160800 55 60.00 KOSPI 통신 N N N Y 60 N 3440 -25 5 -0.72 412710162 120357 170.33 3475 3480 3385 4500 2430 3465 3429.05 1.37 -1027 -2599 3538 3501 3463 3426 3388 3520 3445 551 1035 500 2490 5 1 110202945 3791 -202.35 0.51 12 0.11 -17.00 6724.00 4955 20240503 -30.58 3220 20250203 6.83 3830 -10.18 20250103 3220 6.83 20250203 4955 -30.58 20240503 3220 6.83 20250203 1.26 N 126560 500 551 억 740504 N N 20 N 00 N
3 20250306 150758 55 60.00 KOSPI 통신 N N N Y 60 N 3415 -50 5 -1.44 393323852 114706 162.33 3475 3480 3385 4500 2430 3465 3428.97 1.37 -733 -2305 3538 3501 3463 3426 3388 3520 3445 551 1035 500 2490 5 1 110202945 3763 -200.88 0.51 12 0.10 -17.00 6724.00 4955 20240503 -31.08 3220 20250203 6.06 3830 -10.84 20250103 3220 6.06 20250203 4955 -31.08 20240503 3220 6.06 20250203 1.26 N 126560 500 551 억 740798 N N 42 N 00 N
4 20250306 140758 55 60.00 KOSPI 통신 N N N Y 60 N 3410 -55 5 -1.59 271621280 78958 111.74 3475 3480 3410 4500 2430 3465 3440.07 1.36 -5053 -6174 3538 3501 3463 3426 3388 3520 3445 551 1035 500 2490 5 1 110202945 3758 -200.59 0.51 12 0.07 -17.00 6724.00 4955 20240503 -31.18 3220 20250203 5.90 3830 -10.97 20250103 3220 5.90 20250203 4955 -31.18 20240503 3220 5.90 20250203 1.26 N 126560 500 551 억 736478 N N 42 N 00 N
5 20250306 130800 55 60.00 KOSPI 통신 N N N Y 60 N 3447 -18 5 -0.52 152478772 44202 62.56 3475 3480 3425 4500 2430 3465 3449.59 1.38 2135 1303 3538 3501 3463 3426 3388 3520 3445 551 1035 500 2490 5 1 110202945 3799 -202.76 0.51 12 0.04 -17.00 6724.00 4955 20240503 -30.43 3220 20250203 7.05 3830 -10.00 20250103 3220 7.05 20250203 4955 -30.43 20240503 3220 7.05 20250203 1.26 N 126560 500 551 억 743666 N N 42 N 00 N
6 20250306 120758 55 60.00 KOSPI 통신 N N N Y 60 N 3475 10 2 0.29 98250340 28500 40.33 3475 3480 3425 4500 2430 3465 3447.38 1.37 855 609 3538 3501 3463 3426 3388 3520 3445 551 1035 500 2490 5 1 110202945 3830 -204.41 0.52 12 0.03 -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 1.26 N 126560 500 551 억 742386 N N 42 N 00 N
7 20250306 110755 55 60.00 KOSPI 통신 N N N Y 60 N 3465 0 3 0.00 80103845 23272 32.93 3475 3475 3425 4500 2430 3465 3442.07 1.37 931 962 3538 3501 3463 3426 3388 3520 3445 551 1035 500 2490 5 1 110202945 3819 -203.82 0.52 12 0.02 -17.00 6724.00 4955 20240503 -30.07 3220 20250203 7.61 3830 -9.53 20250103 3220 7.61 20250203 4955 -30.07 20240503 3220 7.61 20250203 1.26 N 126560 500 551 억 742462 N N 42 N 00 N
8 20250306 100758 55 60.00 KOSPI 통신 N N N Y 60 N 3455 -10 5 -0.29 36755815 10665 15.09 3475 3475 3435 4500 2430 3465 3446.40 1.37 134 206 3538 3501 3463 3426 3388 3520 3445 551 1035 500 2490 5 1 110202945 3808 -203.24 0.51 12 0.01 -17.00 6724.00 4955 20240503 -30.27 3220 20250203 7.30 3830 -9.79 20250103 3220 7.30 20250203 4955 -30.27 20240503 3220 7.30 20250203 1.26 N 126560 500 551 억 741665 N N 42 N 00 N
9 20250306 090801 55 60.00 KOSPI 통신 N N N Y 60 N 3465 0 3 0.00 3620720 1042 1.47 3475 3475 3465 4500 2430 3465 3474.78 1.37 -180 -180 3538 3501 3463 3426 3388 3520 3445 551 1035 500 2490 5 1 110202945 3819 -203.82 0.52 12 0.00 -17.00 6724.00 4955 20240503 -30.07 3220 20250203 7.61 3830 -9.53 20250103 3220 7.61 20250203 4955 -30.07 20240503 3220 7.61 20250203 1.26 N 126560 500 551 억 741351 N N 42 N 00 N
10 20250305 160750 55 60.00 KOSPI 통신 N N N Y 60 N 3465 -10 5 -0.29 237468731 68764 115.29 3435 3500 3425 4515 2435 3475 3453.38 1.37 4016 -994 3591 3532 3456 3397 3321 3562 3427 551 1040 500 2500 5 1 110202945 3819 -203.82 0.52 12 0.06 -17.00 6724.00 4955 20240503 -30.07 3220 20250203 7.61 3830 -9.53 20250103 3220 7.61 20250203 4955 -30.07 20240503 3220 7.61 20250203 1.28 N 126560 500 551 억 741531 N N 42 N 00 N
11 20250305 150753 55 60.00 KOSPI 통신 N N N Y 60 N 3465 -10 5 -0.29 224416221 64988 108.96 3435 3500 3425 4515 2435 3475 3453.19 1.38 5242 265 3591 3532 3456 3397 3321 3562 3427 551 1040 500 2500 5 1 110202945 3819 -203.82 0.52 12 0.06 -17.00 6724.00 4955 20240503 -30.07 3220 20250203 7.61 3830 -9.53 20250103 3220 7.61 20250203 4955 -30.07 20240503 3220 7.61 20250203 1.28 N 126560 500 551 억 742757 N N 47 N 00 N
12 20250305 140752 55 60.00 KOSPI 통신 N N N Y 60 N 3455 -20 5 -0.58 196989771 57047 95.64 3435 3500 3425 4515 2435 3475 3453.11 1.38 5243 1479 3591 3532 3456 3397 3321 3562 3427 551 1040 500 2500 5 1 110202945 3808 -203.24 0.51 12 0.05 -17.00 6724.00 4955 20240503 -30.27 3220 20250203 7.30 3830 -9.79 20250103 3220 7.30 20250203 4955 -30.27 20240503 3220 7.30 20250203 1.28 N 126560 500 551 억 742758 N N 47 N 00 N