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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160414,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,572,2,2,0.35,62570711,110478,112.89,569,572,561,741,399,570,566.36,0.89,0,-370,578,574,568,564,558,576,566,605,171,500,410,1,1,121051466,692,17.33,0.44,12,0.09,33.00,1300.00,845,20240219,-32.31,450,20241209,27.11,598,-4.35,20250213,512,11.72,20250203,815,-29.82,20240226,450,27.11,20241209,1.73,N,031820,500,605 억,,1078855,N,N,16,N,00,N
20250224,150414,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,572,2,2,0.35,60564119,106967,109.31,569,572,561,741,399,570,566.19,0.89,0,-204,578,574,568,564,558,576,566,605,171,500,410,1,1,121051466,692,17.33,0.44,12,0.09,33.00,1300.00,845,20240219,-32.31,450,20241209,27.11,598,-4.35,20250213,512,11.72,20250203,815,-29.82,20240226,450,27.11,20241209,1.73,N,031820,500,605 억,,1078855,N,N,56,N,00,N
20250224,140414,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,570,0,3,0.00,55503956,98089,100.23,569,570,561,741,399,570,565.85,0.89,0,-304,578,574,568,564,558,576,566,605,171,500,410,1,1,121051466,690,17.27,0.44,12,0.08,33.00,1300.00,845,20240219,-32.54,450,20241209,26.67,598,-4.68,20250213,512,11.33,20250203,815,-30.06,20240226,450,26.67,20241209,1.73,N,031820,500,605 억,,1078855,N,N,56,N,00,N
20250224,130414,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,568,-2,5,-0.35,52058428,92041,94.05,569,570,561,741,399,570,565.60,0.89,0,-304,578,574,568,564,558,576,566,605,171,500,410,1,1,121051466,688,17.21,0.44,12,0.08,33.00,1300.00,845,20240219,-32.78,450,20241209,26.22,598,-5.02,20250213,512,10.94,20250203,815,-30.31,20240226,450,26.22,20241209,1.73,N,031820,500,605 억,,1078855,N,N,56,N,00,N
20250224,120414,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,569,-1,5,-0.18,42808995,75765,77.42,569,570,561,741,399,570,565.02,0.89,0,1947,578,574,568,564,558,576,566,605,171,500,410,1,1,121051466,689,17.24,0.44,12,0.06,33.00,1300.00,845,20240219,-32.66,450,20241209,26.44,598,-4.85,20250213,512,11.13,20250203,815,-30.18,20240226,450,26.44,20241209,1.73,N,031820,500,605 억,,1078855,N,N,56,N,00,N
20250224,110412,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,565,-5,5,-0.88,37942070,67154,68.62,569,570,561,741,399,570,565.00,0.89,0,1833,578,574,568,564,558,576,566,605,171,500,410,1,1,121051466,684,17.12,0.43,12,0.06,33.00,1300.00,845,20240219,-33.14,450,20241209,25.56,598,-5.52,20250213,512,10.35,20250203,815,-30.67,20240226,450,25.56,20241209,1.73,N,031820,500,605 억,,1078855,N,N,56,N,00,N
20250224,100412,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,566,-4,5,-0.70,25418634,45027,46.01,569,570,561,741,399,570,564.52,0.89,0,2461,578,574,568,564,558,576,566,605,171,500,410,1,1,121051466,685,17.15,0.44,12,0.04,33.00,1300.00,845,20240219,-33.02,450,20241209,25.78,598,-5.35,20250213,512,10.55,20250203,815,-30.55,20240226,450,25.78,20241209,1.73,N,031820,500,605 억,,1078855,N,N,56,N,00,N
20250224,090415,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,567,-3,5,-0.53,1799396,3176,3.25,569,569,564,741,399,570,566.56,0.89,0,-617,578,574,568,564,558,576,566,605,171,500,410,1,1,121051466,686,17.18,0.44,12,0.00,33.00,1300.00,845,20240219,-32.90,450,20241209,26.00,598,-5.18,20250213,512,10.74,20250203,815,-30.43,20240226,450,26.00,20241209,1.73,N,031820,500,605 억,,1078855,N,N,56,N,00,N
20250221,160412,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,570,1,2,0.18,55552401,97856,51.41,569,572,562,739,399,569,567.70,0.89,0,-191,587,578,573,564,559,575,561,605,170,500,400,1,1,121051466,690,17.27,0.44,12,0.08,33.00,1300.00,845,20240219,-32.54,450,20241209,26.67,598,-4.68,20250213,512,11.33,20250203,839,-32.06,20240223,450,26.67,20241209,1.71,N,031820,500,605 억,,1078170,N,N,56,N,00,N
20250221,150414,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,570,1,2,0.18,53855005,94876,49.84,569,572,562,739,399,569,567.64,0.89,0,-127,587,578,573,564,559,575,561,605,170,500,400,1,1,121051466,690,17.27,0.44,12,0.08,33.00,1300.00,845,20240219,-32.54,450,20241209,26.67,598,-4.68,20250213,512,11.33,20250203,839,-32.06,20240223,450,26.67,20241209,1.71,N,031820,500,605 억,,1078170,N,N,146,N,00,N
20250221,140413,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,569,0,3,0.00,46126957,81291,42.71,569,572,562,739,399,569,567.43,0.89,0,824,587,578,573,564,559,575,561,605,170,500,400,1,1,121051466,689,17.24,0.44,12,0.07,33.00,1300.00,845,20240219,-32.66,450,20241209,26.44,598,-4.85,20250213,512,11.13,20250203,839,-32.18,20240223,450,26.44,20241209,1.71,N,031820,500,605 억,,1078170,N,N,146,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 20250224 160414 57 100.00 KOSPI IT 서비스 N N N N N 572 2 2 0.35 62570711 110478 112.89 569 572 561 741 399 570 566.36 0.89 0 -370 578 574 568 564 558 576 566 605 171 500 410 1 1 121051466 692 17.33 0.44 12 0.09 33.00 1300.00 845 20240219 -32.31 450 20241209 27.11 598 -4.35 20250213 512 11.72 20250203 815 -29.82 20240226 450 27.11 20241209 1.73 N 031820 500 605 억 1078855 N N 16 N 00 N
3 20250224 150414 57 100.00 KOSPI IT 서비스 N N N N N 572 2 2 0.35 60564119 106967 109.31 569 572 561 741 399 570 566.19 0.89 0 -204 578 574 568 564 558 576 566 605 171 500 410 1 1 121051466 692 17.33 0.44 12 0.09 33.00 1300.00 845 20240219 -32.31 450 20241209 27.11 598 -4.35 20250213 512 11.72 20250203 815 -29.82 20240226 450 27.11 20241209 1.73 N 031820 500 605 억 1078855 N N 56 N 00 N
4 20250224 140414 57 100.00 KOSPI IT 서비스 N N N N N 570 0 3 0.00 55503956 98089 100.23 569 570 561 741 399 570 565.85 0.89 0 -304 578 574 568 564 558 576 566 605 171 500 410 1 1 121051466 690 17.27 0.44 12 0.08 33.00 1300.00 845 20240219 -32.54 450 20241209 26.67 598 -4.68 20250213 512 11.33 20250203 815 -30.06 20240226 450 26.67 20241209 1.73 N 031820 500 605 억 1078855 N N 56 N 00 N
5 20250224 130414 57 100.00 KOSPI IT 서비스 N N N N N 568 -2 5 -0.35 52058428 92041 94.05 569 570 561 741 399 570 565.60 0.89 0 -304 578 574 568 564 558 576 566 605 171 500 410 1 1 121051466 688 17.21 0.44 12 0.08 33.00 1300.00 845 20240219 -32.78 450 20241209 26.22 598 -5.02 20250213 512 10.94 20250203 815 -30.31 20240226 450 26.22 20241209 1.73 N 031820 500 605 억 1078855 N N 56 N 00 N
6 20250224 120414 57 100.00 KOSPI IT 서비스 N N N N N 569 -1 5 -0.18 42808995 75765 77.42 569 570 561 741 399 570 565.02 0.89 0 1947 578 574 568 564 558 576 566 605 171 500 410 1 1 121051466 689 17.24 0.44 12 0.06 33.00 1300.00 845 20240219 -32.66 450 20241209 26.44 598 -4.85 20250213 512 11.13 20250203 815 -30.18 20240226 450 26.44 20241209 1.73 N 031820 500 605 억 1078855 N N 56 N 00 N
7 20250224 110412 57 100.00 KOSPI IT 서비스 N N N N N 565 -5 5 -0.88 37942070 67154 68.62 569 570 561 741 399 570 565.00 0.89 0 1833 578 574 568 564 558 576 566 605 171 500 410 1 1 121051466 684 17.12 0.43 12 0.06 33.00 1300.00 845 20240219 -33.14 450 20241209 25.56 598 -5.52 20250213 512 10.35 20250203 815 -30.67 20240226 450 25.56 20241209 1.73 N 031820 500 605 억 1078855 N N 56 N 00 N
8 20250224 100412 57 100.00 KOSPI IT 서비스 N N N N N 566 -4 5 -0.70 25418634 45027 46.01 569 570 561 741 399 570 564.52 0.89 0 2461 578 574 568 564 558 576 566 605 171 500 410 1 1 121051466 685 17.15 0.44 12 0.04 33.00 1300.00 845 20240219 -33.02 450 20241209 25.78 598 -5.35 20250213 512 10.55 20250203 815 -30.55 20240226 450 25.78 20241209 1.73 N 031820 500 605 억 1078855 N N 56 N 00 N
9 20250224 090415 57 100.00 KOSPI IT 서비스 N N N N N 567 -3 5 -0.53 1799396 3176 3.25 569 569 564 741 399 570 566.56 0.89 0 -617 578 574 568 564 558 576 566 605 171 500 410 1 1 121051466 686 17.18 0.44 12 0.00 33.00 1300.00 845 20240219 -32.90 450 20241209 26.00 598 -5.18 20250213 512 10.74 20250203 815 -30.43 20240226 450 26.00 20241209 1.73 N 031820 500 605 억 1078855 N N 56 N 00 N
10 20250221 160412 57 100.00 KOSPI IT 서비스 N N N N N 570 1 2 0.18 55552401 97856 51.41 569 572 562 739 399 569 567.70 0.89 0 -191 587 578 573 564 559 575 561 605 170 500 400 1 1 121051466 690 17.27 0.44 12 0.08 33.00 1300.00 845 20240219 -32.54 450 20241209 26.67 598 -4.68 20250213 512 11.33 20250203 839 -32.06 20240223 450 26.67 20241209 1.71 N 031820 500 605 억 1078170 N N 56 N 00 N
11 20250221 150414 57 100.00 KOSPI IT 서비스 N N N N N 570 1 2 0.18 53855005 94876 49.84 569 572 562 739 399 569 567.64 0.89 0 -127 587 578 573 564 559 575 561 605 170 500 400 1 1 121051466 690 17.27 0.44 12 0.08 33.00 1300.00 845 20240219 -32.54 450 20241209 26.67 598 -4.68 20250213 512 11.33 20250203 839 -32.06 20240223 450 26.67 20241209 1.71 N 031820 500 605 억 1078170 N N 146 N 00 N
12 20250221 140413 57 100.00 KOSPI IT 서비스 N N N N N 569 0 3 0.00 46126957 81291 42.71 569 572 562 739 399 569 567.43 0.89 0 824 587 578 573 564 559 575 561 605 170 500 400 1 1 121051466 689 17.24 0.44 12 0.07 33.00 1300.00 845 20240219 -32.66 450 20241209 26.44 598 -4.85 20250213 512 11.13 20250203 839 -32.18 20240223 450 26.44 20241209 1.71 N 031820 500 605 억 1078170 N N 146 N 00 N