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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
031820/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
20250211,160400,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,574,3,2,0.53,115985832,200680,68.74,572,589,572,742,400,571,577.96,0.93,0,-9112,601,585,577,561,553,582,558,605,171,500,410,1,1,121051466,695,17.39,0.44,12,0.17,33.00,1300.00,845,20240219,-32.07,450,20241209,27.56,594,-3.37,20250207,512,12.11,20250203,845,-32.07,20240219,450,27.56,20241209,1.60,N,031820,500,605 억,,1130474,N,N,0,N,00,N
20250211,150359,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,577,6,2,1.05,98205261,169692,58.12,572,589,572,742,400,571,578.73,0.93,0,-9138,601,585,577,561,553,582,558,605,171,500,410,1,1,121051466,698,17.48,0.44,12,0.14,33.00,1300.00,845,20240219,-31.72,450,20241209,28.22,594,-2.86,20250207,512,12.70,20250203,845,-31.72,20240219,450,28.22,20241209,1.60,N,031820,500,605 억,,1130474,N,N,0,N,00,N
20250211,140401,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,577,6,2,1.05,88401275,152658,52.29,572,589,572,742,400,571,579.08,0.93,0,-11704,601,585,577,561,553,582,558,605,171,500,410,1,1,121051466,698,17.48,0.44,12,0.13,33.00,1300.00,845,20240219,-31.72,450,20241209,28.22,594,-2.86,20250207,512,12.70,20250203,845,-31.72,20240219,450,28.22,20241209,1.60,N,031820,500,605 억,,1130474,N,N,0,N,00,N
20250211,130358,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,576,5,2,0.88,84491706,145855,49.96,572,589,572,742,400,571,579.29,0.93,0,-12459,601,585,577,561,553,582,558,605,171,500,410,1,1,121051466,697,17.45,0.44,12,0.12,33.00,1300.00,845,20240219,-31.83,450,20241209,28.00,594,-3.03,20250207,512,12.50,20250203,845,-31.83,20240219,450,28.00,20241209,1.60,N,031820,500,605 억,,1130474,N,N,0,N,00,N
20250211,120359,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,582,11,2,1.93,69192731,119310,40.87,572,589,572,742,400,571,579.94,0.93,0,-13374,601,585,577,561,553,582,558,605,171,500,410,1,1,121051466,705,17.64,0.45,12,0.10,33.00,1300.00,845,20240219,-31.12,450,20241209,29.33,594,-2.02,20250207,512,13.67,20250203,845,-31.12,20240219,450,29.33,20241209,1.60,N,031820,500,605 억,,1130474,N,N,0,N,00,N
20250211,110400,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,583,12,2,2.10,51237325,88629,30.36,572,584,572,742,400,571,578.11,0.93,0,-9855,601,585,577,561,553,582,558,605,171,500,410,1,1,121051466,706,17.67,0.45,12,0.07,33.00,1300.00,845,20240219,-31.01,450,20241209,29.56,594,-1.85,20250207,512,13.87,20250203,845,-31.01,20240219,450,29.56,20241209,1.60,N,031820,500,605 억,,1130474,N,N,0,N,00,N
20250211,100359,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,578,7,2,1.23,43850414,75912,26.00,572,583,572,742,400,571,577.65,0.93,0,-5890,601,585,577,561,553,582,558,605,171,500,410,1,1,121051466,700,17.52,0.44,12,0.06,33.00,1300.00,845,20240219,-31.60,450,20241209,28.44,594,-2.69,20250207,512,12.89,20250203,845,-31.60,20240219,450,28.44,20241209,1.60,N,031820,500,605 억,,1130474,N,N,0,N,00,N
20250211,090401,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,573,2,2,0.35,56626,99,0.03,572,573,572,742,400,571,572.01,0.93,0,-14,601,585,577,561,553,582,558,605,171,500,410,1,1,121051466,694,17.36,0.44,12,0.00,33.00,1300.00,845,20240219,-32.19,450,20241209,27.33,594,-3.54,20250207,512,11.91,20250203,845,-32.19,20240219,450,27.33,20241209,1.60,N,031820,500,605 억,,1130474,N,N,0,N,00,N
20250210,160357,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,571,-10,5,-1.72,168560225,290919,75.20,581,593,569,755,407,581,579.41,0.93,0,-771,611,595,578,562,545,604,571,605,174,500,410,1,1,121051466,691,17.30,0.44,12,0.24,33.00,1300.00,845,20240219,-32.43,450,20241209,26.89,594,-3.87,20250207,512,11.52,20250203,845,-32.43,20240219,450,26.89,20241209,1.59,N,031820,500,605 억,,1131598,N,N,3,N,00,N
20250210,150357,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,575,-6,5,-1.03,162100600,279638,72.29,581,593,569,755,407,581,579.68,0.93,0,1098,611,595,578,562,545,604,571,605,174,500,410,1,1,121051466,696,17.42,0.44,12,0.23,33.00,1300.00,845,20240219,-31.95,450,20241209,27.78,594,-3.20,20250207,512,12.30,20250203,845,-31.95,20240219,450,27.78,20241209,1.59,N,031820,500,605 억,,1131598,N,N,3,N,00,N
20250210,140358,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,578,-3,5,-0.52,140399780,241833,62.51,581,593,569,755,407,581,580.57,0.93,0,-3028,611,595,578,562,545,604,571,605,174,500,410,1,1,121051466,700,17.52,0.44,12,0.20,33.00,1300.00,845,20240219,-31.60,450,20241209,28.44,594,-2.69,20250207,512,12.89,20250203,845,-31.60,20240219,450,28.44,20241209,1.59,N,031820,500,605 억,,1131598,N,N,3,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 20250211 160400 57 100.00 KOSPI IT 서비스 N N N N N 574 3 2 0.53 115985832 200680 68.74 572 589 572 742 400 571 577.96 0.93 0 -9112 601 585 577 561 553 582 558 605 171 500 410 1 1 121051466 695 17.39 0.44 12 0.17 33.00 1300.00 845 20240219 -32.07 450 20241209 27.56 594 -3.37 20250207 512 12.11 20250203 845 -32.07 20240219 450 27.56 20241209 1.60 N 031820 500 605 억 1130474 N N 0 N 00 N
3 20250211 150359 57 100.00 KOSPI IT 서비스 N N N N N 577 6 2 1.05 98205261 169692 58.12 572 589 572 742 400 571 578.73 0.93 0 -9138 601 585 577 561 553 582 558 605 171 500 410 1 1 121051466 698 17.48 0.44 12 0.14 33.00 1300.00 845 20240219 -31.72 450 20241209 28.22 594 -2.86 20250207 512 12.70 20250203 845 -31.72 20240219 450 28.22 20241209 1.60 N 031820 500 605 억 1130474 N N 0 N 00 N
4 20250211 140401 57 100.00 KOSPI IT 서비스 N N N N N 577 6 2 1.05 88401275 152658 52.29 572 589 572 742 400 571 579.08 0.93 0 -11704 601 585 577 561 553 582 558 605 171 500 410 1 1 121051466 698 17.48 0.44 12 0.13 33.00 1300.00 845 20240219 -31.72 450 20241209 28.22 594 -2.86 20250207 512 12.70 20250203 845 -31.72 20240219 450 28.22 20241209 1.60 N 031820 500 605 억 1130474 N N 0 N 00 N
5 20250211 130358 57 100.00 KOSPI IT 서비스 N N N N N 576 5 2 0.88 84491706 145855 49.96 572 589 572 742 400 571 579.29 0.93 0 -12459 601 585 577 561 553 582 558 605 171 500 410 1 1 121051466 697 17.45 0.44 12 0.12 33.00 1300.00 845 20240219 -31.83 450 20241209 28.00 594 -3.03 20250207 512 12.50 20250203 845 -31.83 20240219 450 28.00 20241209 1.60 N 031820 500 605 억 1130474 N N 0 N 00 N
6 20250211 120359 57 100.00 KOSPI IT 서비스 N N N N N 582 11 2 1.93 69192731 119310 40.87 572 589 572 742 400 571 579.94 0.93 0 -13374 601 585 577 561 553 582 558 605 171 500 410 1 1 121051466 705 17.64 0.45 12 0.10 33.00 1300.00 845 20240219 -31.12 450 20241209 29.33 594 -2.02 20250207 512 13.67 20250203 845 -31.12 20240219 450 29.33 20241209 1.60 N 031820 500 605 억 1130474 N N 0 N 00 N
7 20250211 110400 57 100.00 KOSPI IT 서비스 N N N N N 583 12 2 2.10 51237325 88629 30.36 572 584 572 742 400 571 578.11 0.93 0 -9855 601 585 577 561 553 582 558 605 171 500 410 1 1 121051466 706 17.67 0.45 12 0.07 33.00 1300.00 845 20240219 -31.01 450 20241209 29.56 594 -1.85 20250207 512 13.87 20250203 845 -31.01 20240219 450 29.56 20241209 1.60 N 031820 500 605 억 1130474 N N 0 N 00 N
8 20250211 100359 57 100.00 KOSPI IT 서비스 N N N N N 578 7 2 1.23 43850414 75912 26.00 572 583 572 742 400 571 577.65 0.93 0 -5890 601 585 577 561 553 582 558 605 171 500 410 1 1 121051466 700 17.52 0.44 12 0.06 33.00 1300.00 845 20240219 -31.60 450 20241209 28.44 594 -2.69 20250207 512 12.89 20250203 845 -31.60 20240219 450 28.44 20241209 1.60 N 031820 500 605 억 1130474 N N 0 N 00 N
9 20250211 090401 57 100.00 KOSPI IT 서비스 N N N N N 573 2 2 0.35 56626 99 0.03 572 573 572 742 400 571 572.01 0.93 0 -14 601 585 577 561 553 582 558 605 171 500 410 1 1 121051466 694 17.36 0.44 12 0.00 33.00 1300.00 845 20240219 -32.19 450 20241209 27.33 594 -3.54 20250207 512 11.91 20250203 845 -32.19 20240219 450 27.33 20241209 1.60 N 031820 500 605 억 1130474 N N 0 N 00 N
10 20250210 160357 57 100.00 KOSPI IT 서비스 N N N N N 571 -10 5 -1.72 168560225 290919 75.20 581 593 569 755 407 581 579.41 0.93 0 -771 611 595 578 562 545 604 571 605 174 500 410 1 1 121051466 691 17.30 0.44 12 0.24 33.00 1300.00 845 20240219 -32.43 450 20241209 26.89 594 -3.87 20250207 512 11.52 20250203 845 -32.43 20240219 450 26.89 20241209 1.59 N 031820 500 605 억 1131598 N N 3 N 00 N
11 20250210 150357 57 100.00 KOSPI IT 서비스 N N N N N 575 -6 5 -1.03 162100600 279638 72.29 581 593 569 755 407 581 579.68 0.93 0 1098 611 595 578 562 545 604 571 605 174 500 410 1 1 121051466 696 17.42 0.44 12 0.23 33.00 1300.00 845 20240219 -31.95 450 20241209 27.78 594 -3.20 20250207 512 12.30 20250203 845 -31.95 20240219 450 27.78 20241209 1.59 N 031820 500 605 억 1131598 N N 3 N 00 N
12 20250210 140358 57 100.00 KOSPI IT 서비스 N N N N N 578 -3 5 -0.52 140399780 241833 62.51 581 593 569 755 407 581 580.57 0.93 0 -3028 611 595 578 562 545 604 571 605 174 500 410 1 1 121051466 700 17.52 0.44 12 0.20 33.00 1300.00 845 20240219 -31.60 450 20241209 28.44 594 -2.69 20250207 512 12.89 20250203 845 -31.60 20240219 450 28.44 20241209 1.59 N 031820 500 605 억 1131598 N N 3 N 00 N