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
181710/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
20250211,160852,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19910,850,2,4.46,1772810310,89941,164.07,19070,20100,19070,24750,13350,19060,19710.42,9.16,0,12797,19966,19512,19266,18812,18566,19390,18690,188,5690,500,14100,10,1,33766123,6723,-81.93,0.41,12,0.27,-243.00,48250.00,29250,20240220,-31.93,15510,20241114,28.37,20300,-1.92,20250207,17340,14.82,20250102,29250,-31.93,20240220,15510,28.37,20241114,0.66,N,181710,500,187 억,,3093008,N,N,44,N,00,N
20250211,150852,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20050,990,2,5.19,1625993360,82571,150.62,19070,20100,19070,24750,13350,19060,19692.06,9.16,0,12374,19966,19512,19266,18812,18566,19390,18690,188,5690,500,14100,50,1,33766123,6770,-82.51,0.42,12,0.24,-243.00,48250.00,29250,20240220,-31.45,15510,20241114,29.27,20300,-1.23,20250207,17340,15.63,20250102,29250,-31.45,20240220,15510,29.27,20241114,0.66,N,181710,500,187 억,,3093008,N,N,0,N,00,N
20250211,140852,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19730,670,2,3.52,846244440,43507,79.36,19070,19810,19070,24750,13350,19060,19450.77,9.16,0,11431,19966,19512,19266,18812,18566,19390,18690,188,5690,500,14100,10,1,33766123,6662,-81.19,0.41,12,0.13,-243.00,48250.00,29250,20240220,-32.55,15510,20241114,27.21,20300,-2.81,20250207,17340,13.78,20250102,29250,-32.55,20240220,15510,27.21,20241114,0.66,N,181710,500,187 억,,3093008,N,N,0,N,00,N
20250211,130851,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19470,410,2,2.15,756513500,38927,71.01,19070,19810,19070,24750,13350,19060,19434.16,9.16,0,9510,19966,19512,19266,18812,18566,19390,18690,188,5690,500,14100,10,1,33766123,6574,-80.12,0.40,12,0.12,-243.00,48250.00,29250,20240220,-33.44,15510,20241114,25.53,20300,-4.09,20250207,17340,12.28,20250102,29250,-33.44,20240220,15510,25.53,20241114,0.66,N,181710,500,187 억,,3093008,N,N,0,N,00,N
20250211,120850,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19460,400,2,2.10,553971560,28513,52.01,19070,19810,19070,24750,13350,19060,19428.74,9.16,0,6023,19966,19512,19266,18812,18566,19390,18690,188,5690,500,14100,10,1,33766123,6571,-80.08,0.40,12,0.08,-243.00,48250.00,29250,20240220,-33.47,15510,20241114,25.47,20300,-4.14,20250207,17340,12.23,20250102,29250,-33.47,20240220,15510,25.47,20241114,0.66,N,181710,500,187 억,,3093008,N,N,0,N,00,N
20250211,110852,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19600,540,2,2.83,423297090,21823,39.81,19070,19810,19070,24750,13350,19060,19396.83,9.16,0,4757,19966,19512,19266,18812,18566,19390,18690,188,5690,500,14100,10,1,33766123,6618,-80.66,0.41,12,0.06,-243.00,48250.00,29250,20240220,-32.99,15510,20241114,26.37,20300,-3.45,20250207,17340,13.03,20250102,29250,-32.99,20240220,15510,26.37,20241114,0.66,N,181710,500,187 억,,3093008,N,N,0,N,00,N
20250211,100852,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19230,170,2,0.89,185581800,9662,17.62,19070,19290,19070,24750,13350,19060,19207.39,9.16,0,3463,19966,19512,19266,18812,18566,19390,18690,188,5690,500,14100,10,1,33766123,6493,-79.14,0.40,12,0.03,-243.00,48250.00,29250,20240220,-34.26,15510,20241114,23.98,20300,-5.27,20250207,17340,10.90,20250102,29250,-34.26,20240220,15510,23.98,20241114,0.66,N,181710,500,187 억,,3093008,N,N,0,N,00,N
20250211,090855,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19150,90,2,0.47,30236160,1580,2.88,19070,19260,19070,24750,13350,19060,19136.81,9.16,0,839,19966,19512,19266,18812,18566,19390,18690,188,5690,500,14100,10,1,33766123,6466,-78.81,0.40,12,0.00,-243.00,48250.00,29250,20240220,-34.53,15510,20241114,23.47,20300,-5.67,20250207,17340,10.44,20250102,29250,-34.53,20240220,15510,23.47,20241114,0.66,N,181710,500,187 억,,3093008,N,N,0,N,00,N
20250210,160847,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19060,-440,5,-2.26,1050700000,54748,60.17,19500,19720,19020,25350,13650,19500,19191.66,9.20,0,-13680,20640,20070,19730,19160,18820,19900,18990,188,5850,500,14430,10,1,33766123,6436,-78.44,0.40,12,0.16,-243.00,48250.00,29250,20240220,-34.84,15510,20241114,22.89,20300,-6.11,20250207,17340,9.92,20250102,29250,-34.84,20240220,15510,22.89,20241114,0.65,N,181710,500,187 억,,3106728,N,N,23,N,00,N
20250210,150846,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19060,-440,5,-2.26,970770720,50558,55.56,19500,19720,19020,25350,13650,19500,19201.13,9.20,0,-12009,20640,20070,19730,19160,18820,19900,18990,188,5850,500,14430,10,1,33766123,6436,-78.44,0.40,12,0.15,-243.00,48250.00,29250,20240220,-34.84,15510,20241114,22.89,20300,-6.11,20250207,17340,9.92,20250102,29250,-34.84,20240220,15510,22.89,20241114,0.65,N,181710,500,187 억,,3106728,N,N,23,N,00,N
20250210,140844,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19150,-350,5,-1.79,703319450,36553,40.17,19500,19720,19100,25350,13650,19500,19241.09,9.20,0,-5680,20640,20070,19730,19160,18820,19900,18990,188,5850,500,14430,10,1,33766123,6466,-78.81,0.40,12,0.11,-243.00,48250.00,29250,20240220,-34.53,15510,20241114,23.47,20300,-5.67,20250207,17340,10.44,20250102,29250,-34.53,20240220,15510,23.47,20241114,0.65,N,181710,500,187 억,,3106728,N,N,23,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 160852 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19910 850 2 4.46 1772810310 89941 164.07 19070 20100 19070 24750 13350 19060 19710.42 9.16 0 12797 19966 19512 19266 18812 18566 19390 18690 188 5690 500 14100 10 1 33766123 6723 -81.93 0.41 12 0.27 -243.00 48250.00 29250 20240220 -31.93 15510 20241114 28.37 20300 -1.92 20250207 17340 14.82 20250102 29250 -31.93 20240220 15510 28.37 20241114 0.66 N 181710 500 187 억 3093008 N N 44 N 00 N
3 20250211 150852 55 60.00 KOSPI IT 서비스 N N N Y 60 N 20050 990 2 5.19 1625993360 82571 150.62 19070 20100 19070 24750 13350 19060 19692.06 9.16 0 12374 19966 19512 19266 18812 18566 19390 18690 188 5690 500 14100 50 1 33766123 6770 -82.51 0.42 12 0.24 -243.00 48250.00 29250 20240220 -31.45 15510 20241114 29.27 20300 -1.23 20250207 17340 15.63 20250102 29250 -31.45 20240220 15510 29.27 20241114 0.66 N 181710 500 187 억 3093008 N N 0 N 00 N
4 20250211 140852 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19730 670 2 3.52 846244440 43507 79.36 19070 19810 19070 24750 13350 19060 19450.77 9.16 0 11431 19966 19512 19266 18812 18566 19390 18690 188 5690 500 14100 10 1 33766123 6662 -81.19 0.41 12 0.13 -243.00 48250.00 29250 20240220 -32.55 15510 20241114 27.21 20300 -2.81 20250207 17340 13.78 20250102 29250 -32.55 20240220 15510 27.21 20241114 0.66 N 181710 500 187 억 3093008 N N 0 N 00 N
5 20250211 130851 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19470 410 2 2.15 756513500 38927 71.01 19070 19810 19070 24750 13350 19060 19434.16 9.16 0 9510 19966 19512 19266 18812 18566 19390 18690 188 5690 500 14100 10 1 33766123 6574 -80.12 0.40 12 0.12 -243.00 48250.00 29250 20240220 -33.44 15510 20241114 25.53 20300 -4.09 20250207 17340 12.28 20250102 29250 -33.44 20240220 15510 25.53 20241114 0.66 N 181710 500 187 억 3093008 N N 0 N 00 N
6 20250211 120850 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19460 400 2 2.10 553971560 28513 52.01 19070 19810 19070 24750 13350 19060 19428.74 9.16 0 6023 19966 19512 19266 18812 18566 19390 18690 188 5690 500 14100 10 1 33766123 6571 -80.08 0.40 12 0.08 -243.00 48250.00 29250 20240220 -33.47 15510 20241114 25.47 20300 -4.14 20250207 17340 12.23 20250102 29250 -33.47 20240220 15510 25.47 20241114 0.66 N 181710 500 187 억 3093008 N N 0 N 00 N
7 20250211 110852 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19600 540 2 2.83 423297090 21823 39.81 19070 19810 19070 24750 13350 19060 19396.83 9.16 0 4757 19966 19512 19266 18812 18566 19390 18690 188 5690 500 14100 10 1 33766123 6618 -80.66 0.41 12 0.06 -243.00 48250.00 29250 20240220 -32.99 15510 20241114 26.37 20300 -3.45 20250207 17340 13.03 20250102 29250 -32.99 20240220 15510 26.37 20241114 0.66 N 181710 500 187 억 3093008 N N 0 N 00 N
8 20250211 100852 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19230 170 2 0.89 185581800 9662 17.62 19070 19290 19070 24750 13350 19060 19207.39 9.16 0 3463 19966 19512 19266 18812 18566 19390 18690 188 5690 500 14100 10 1 33766123 6493 -79.14 0.40 12 0.03 -243.00 48250.00 29250 20240220 -34.26 15510 20241114 23.98 20300 -5.27 20250207 17340 10.90 20250102 29250 -34.26 20240220 15510 23.98 20241114 0.66 N 181710 500 187 억 3093008 N N 0 N 00 N
9 20250211 090855 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19150 90 2 0.47 30236160 1580 2.88 19070 19260 19070 24750 13350 19060 19136.81 9.16 0 839 19966 19512 19266 18812 18566 19390 18690 188 5690 500 14100 10 1 33766123 6466 -78.81 0.40 12 0.00 -243.00 48250.00 29250 20240220 -34.53 15510 20241114 23.47 20300 -5.67 20250207 17340 10.44 20250102 29250 -34.53 20240220 15510 23.47 20241114 0.66 N 181710 500 187 억 3093008 N N 0 N 00 N
10 20250210 160847 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19060 -440 5 -2.26 1050700000 54748 60.17 19500 19720 19020 25350 13650 19500 19191.66 9.20 0 -13680 20640 20070 19730 19160 18820 19900 18990 188 5850 500 14430 10 1 33766123 6436 -78.44 0.40 12 0.16 -243.00 48250.00 29250 20240220 -34.84 15510 20241114 22.89 20300 -6.11 20250207 17340 9.92 20250102 29250 -34.84 20240220 15510 22.89 20241114 0.65 N 181710 500 187 억 3106728 N N 23 N 00 N
11 20250210 150846 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19060 -440 5 -2.26 970770720 50558 55.56 19500 19720 19020 25350 13650 19500 19201.13 9.20 0 -12009 20640 20070 19730 19160 18820 19900 18990 188 5850 500 14430 10 1 33766123 6436 -78.44 0.40 12 0.15 -243.00 48250.00 29250 20240220 -34.84 15510 20241114 22.89 20300 -6.11 20250207 17340 9.92 20250102 29250 -34.84 20240220 15510 22.89 20241114 0.65 N 181710 500 187 억 3106728 N N 23 N 00 N
12 20250210 140844 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19150 -350 5 -1.79 703319450 36553 40.17 19500 19720 19100 25350 13650 19500 19241.09 9.20 0 -5680 20640 20070 19730 19160 18820 19900 18990 188 5850 500 14430 10 1 33766123 6466 -78.81 0.40 12 0.11 -243.00 48250.00 29250 20240220 -34.53 15510 20241114 23.47 20300 -5.67 20250207 17340 10.44 20250102 29250 -34.53 20240220 15510 23.47 20241114 0.65 N 181710 500 187 억 3106728 N N 23 N 00 N