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
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
20250224,160929,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20150,-200,5,-0.98,896660940,44577,58.01,20250,20250,19910,26450,14250,20350,20114.61,8.90,0,-12352,20950,20650,20350,20050,19750,20650,20050,188,6100,500,15050,50,1,33766123,6804,-82.92,0.42,12,0.13,-243.00,48250.00,29250,20240220,-31.11,15510,20241114,29.92,20650,-2.42,20250221,17340,16.21,20250102,28600,-29.55,20240226,15510,29.92,20241114,0.79,N,181710,500,187 억,,3003522,N,N,3,N,00,N
20250224,150928,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20200,-150,5,-0.74,850860690,42306,55.05,20250,20250,19910,26450,14250,20350,20111.78,8.90,0,-11392,20950,20650,20350,20050,19750,20650,20050,188,6100,500,15050,50,1,33766123,6821,-83.13,0.42,12,0.13,-243.00,48250.00,29250,20240220,-30.94,15510,20241114,30.24,20650,-2.18,20250221,17340,16.49,20250102,28600,-29.37,20240226,15510,30.24,20241114,0.79,N,181710,500,187 억,,3003522,N,N,2,N,00,N
20250224,140926,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20150,-200,5,-0.98,753443390,37466,48.75,20250,20250,19910,26450,14250,20350,20109.74,8.90,0,-8946,20950,20650,20350,20050,19750,20650,20050,188,6100,500,15050,50,1,33766123,6804,-82.92,0.42,12,0.11,-243.00,48250.00,29250,20240220,-31.11,15510,20241114,29.92,20650,-2.42,20250221,17340,16.21,20250102,28600,-29.55,20240226,15510,29.92,20241114,0.79,N,181710,500,187 억,,3003522,N,N,2,N,00,N
20250224,130929,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20150,-200,5,-0.98,614625790,30585,39.80,20250,20250,19910,26450,14250,20350,20095.24,8.90,0,-5714,20950,20650,20350,20050,19750,20650,20050,188,6100,500,15050,50,1,33766123,6804,-82.92,0.42,12,0.09,-243.00,48250.00,29250,20240220,-31.11,15510,20241114,29.92,20650,-2.42,20250221,17340,16.21,20250102,28600,-29.55,20240226,15510,29.92,20241114,0.79,N,181710,500,187 억,,3003522,N,N,2,N,00,N
20250224,120925,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20100,-250,5,-1.23,531688990,26467,34.44,20250,20250,19910,26450,14250,20350,20088.26,8.90,0,-2913,20950,20650,20350,20050,19750,20650,20050,188,6100,500,15050,50,1,33766123,6787,-82.72,0.42,12,0.08,-243.00,48250.00,29250,20240220,-31.28,15510,20241114,29.59,20650,-2.66,20250221,17340,15.92,20250102,28600,-29.72,20240226,15510,29.59,20241114,0.79,N,181710,500,187 억,,3003522,N,N,2,N,00,N
20250224,110923,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20200,-150,5,-0.74,401993790,20038,26.08,20250,20250,19910,26450,14250,20350,20060.85,8.90,0,-2163,20950,20650,20350,20050,19750,20650,20050,188,6100,500,15050,50,1,33766123,6821,-83.13,0.42,12,0.06,-243.00,48250.00,29250,20240220,-30.94,15510,20241114,30.24,20650,-2.18,20250221,17340,16.49,20250102,28600,-29.37,20240226,15510,30.24,20241114,0.79,N,181710,500,187 억,,3003522,N,N,2,N,00,N
20250224,100924,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19980,-370,5,-1.82,228002460,11367,14.79,20250,20250,19910,26450,14250,20350,20056.99,8.90,0,-1946,20950,20650,20350,20050,19750,20650,20050,188,6100,500,15050,10,1,33766123,6746,-82.22,0.41,12,0.03,-243.00,48250.00,29250,20240220,-31.69,15510,20241114,28.82,20650,-3.24,20250221,17340,15.22,20250102,28600,-30.14,20240226,15510,28.82,20241114,0.79,N,181710,500,187 억,,3003522,N,N,2,N,00,N
20250224,090930,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20000,-350,5,-1.72,61473140,3062,3.98,20250,20250,19990,26450,14250,20350,20071.59,8.90,0,-1179,20950,20650,20350,20050,19750,20650,20050,188,6100,500,15050,50,1,33766123,6753,-82.30,0.41,12,0.01,-243.00,48250.00,29250,20240220,-31.62,15510,20241114,28.95,20650,-3.15,20250221,17340,15.34,20250102,28600,-30.07,20240226,15510,28.95,20241114,0.79,N,181710,500,187 억,,3003522,N,N,2,N,00,N
20250221,160921,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20350,150,2,0.74,1562776250,76762,72.38,20350,20650,20050,26250,14150,20200,20358.73,8.94,0,-8414,20793,20496,20003,19706,19213,20645,19855,188,6050,500,14940,50,1,33766123,6871,-83.74,0.42,12,0.23,-243.00,48250.00,29250,20240220,-30.43,15510,20241114,31.21,20650,-1.45,20250221,17340,17.36,20250102,29000,-29.83,20240221,15510,31.21,20241114,0.84,N,181710,500,187 억,,3018553,N,N,2,N,00,N
20250221,150925,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20300,100,2,0.50,1529370200,75117,70.83,20350,20650,20050,26250,14150,20200,20359.85,8.94,0,-8388,20793,20496,20003,19706,19213,20645,19855,188,6050,500,14940,50,1,33766123,6855,-83.54,0.42,12,0.22,-243.00,48250.00,29250,20240220,-30.60,15510,20241114,30.88,20650,-1.69,20250221,17340,17.07,20250102,29000,-30.00,20240221,15510,30.88,20241114,0.84,N,181710,500,187 억,,3018553,N,N,63,N,00,N
20250221,140924,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20350,150,2,0.74,1434656700,70459,66.44,20350,20650,20050,26250,14150,20200,20361.59,8.94,0,-7821,20793,20496,20003,19706,19213,20645,19855,188,6050,500,14940,50,1,33766123,6871,-83.74,0.42,12,0.21,-243.00,48250.00,29250,20240220,-30.43,15510,20241114,31.21,20650,-1.45,20250221,17340,17.36,20250102,29000,-29.83,20240221,15510,31.21,20241114,0.84,N,181710,500,187 억,,3018553,N,N,63,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 160929 55 60.00 KOSPI IT 서비스 N N N Y 60 N 20150 -200 5 -0.98 896660940 44577 58.01 20250 20250 19910 26450 14250 20350 20114.61 8.90 0 -12352 20950 20650 20350 20050 19750 20650 20050 188 6100 500 15050 50 1 33766123 6804 -82.92 0.42 12 0.13 -243.00 48250.00 29250 20240220 -31.11 15510 20241114 29.92 20650 -2.42 20250221 17340 16.21 20250102 28600 -29.55 20240226 15510 29.92 20241114 0.79 N 181710 500 187 억 3003522 N N 3 N 00 N
3 20250224 150928 55 60.00 KOSPI IT 서비스 N N N Y 60 N 20200 -150 5 -0.74 850860690 42306 55.05 20250 20250 19910 26450 14250 20350 20111.78 8.90 0 -11392 20950 20650 20350 20050 19750 20650 20050 188 6100 500 15050 50 1 33766123 6821 -83.13 0.42 12 0.13 -243.00 48250.00 29250 20240220 -30.94 15510 20241114 30.24 20650 -2.18 20250221 17340 16.49 20250102 28600 -29.37 20240226 15510 30.24 20241114 0.79 N 181710 500 187 억 3003522 N N 2 N 00 N
4 20250224 140926 55 60.00 KOSPI IT 서비스 N N N Y 60 N 20150 -200 5 -0.98 753443390 37466 48.75 20250 20250 19910 26450 14250 20350 20109.74 8.90 0 -8946 20950 20650 20350 20050 19750 20650 20050 188 6100 500 15050 50 1 33766123 6804 -82.92 0.42 12 0.11 -243.00 48250.00 29250 20240220 -31.11 15510 20241114 29.92 20650 -2.42 20250221 17340 16.21 20250102 28600 -29.55 20240226 15510 29.92 20241114 0.79 N 181710 500 187 억 3003522 N N 2 N 00 N
5 20250224 130929 55 60.00 KOSPI IT 서비스 N N N Y 60 N 20150 -200 5 -0.98 614625790 30585 39.80 20250 20250 19910 26450 14250 20350 20095.24 8.90 0 -5714 20950 20650 20350 20050 19750 20650 20050 188 6100 500 15050 50 1 33766123 6804 -82.92 0.42 12 0.09 -243.00 48250.00 29250 20240220 -31.11 15510 20241114 29.92 20650 -2.42 20250221 17340 16.21 20250102 28600 -29.55 20240226 15510 29.92 20241114 0.79 N 181710 500 187 억 3003522 N N 2 N 00 N
6 20250224 120925 55 60.00 KOSPI IT 서비스 N N N Y 60 N 20100 -250 5 -1.23 531688990 26467 34.44 20250 20250 19910 26450 14250 20350 20088.26 8.90 0 -2913 20950 20650 20350 20050 19750 20650 20050 188 6100 500 15050 50 1 33766123 6787 -82.72 0.42 12 0.08 -243.00 48250.00 29250 20240220 -31.28 15510 20241114 29.59 20650 -2.66 20250221 17340 15.92 20250102 28600 -29.72 20240226 15510 29.59 20241114 0.79 N 181710 500 187 억 3003522 N N 2 N 00 N
7 20250224 110923 55 60.00 KOSPI IT 서비스 N N N Y 60 N 20200 -150 5 -0.74 401993790 20038 26.08 20250 20250 19910 26450 14250 20350 20060.85 8.90 0 -2163 20950 20650 20350 20050 19750 20650 20050 188 6100 500 15050 50 1 33766123 6821 -83.13 0.42 12 0.06 -243.00 48250.00 29250 20240220 -30.94 15510 20241114 30.24 20650 -2.18 20250221 17340 16.49 20250102 28600 -29.37 20240226 15510 30.24 20241114 0.79 N 181710 500 187 억 3003522 N N 2 N 00 N
8 20250224 100924 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19980 -370 5 -1.82 228002460 11367 14.79 20250 20250 19910 26450 14250 20350 20056.99 8.90 0 -1946 20950 20650 20350 20050 19750 20650 20050 188 6100 500 15050 10 1 33766123 6746 -82.22 0.41 12 0.03 -243.00 48250.00 29250 20240220 -31.69 15510 20241114 28.82 20650 -3.24 20250221 17340 15.22 20250102 28600 -30.14 20240226 15510 28.82 20241114 0.79 N 181710 500 187 억 3003522 N N 2 N 00 N
9 20250224 090930 55 60.00 KOSPI IT 서비스 N N N Y 60 N 20000 -350 5 -1.72 61473140 3062 3.98 20250 20250 19990 26450 14250 20350 20071.59 8.90 0 -1179 20950 20650 20350 20050 19750 20650 20050 188 6100 500 15050 50 1 33766123 6753 -82.30 0.41 12 0.01 -243.00 48250.00 29250 20240220 -31.62 15510 20241114 28.95 20650 -3.15 20250221 17340 15.34 20250102 28600 -30.07 20240226 15510 28.95 20241114 0.79 N 181710 500 187 억 3003522 N N 2 N 00 N
10 20250221 160921 55 60.00 KOSPI IT 서비스 N N N Y 60 N 20350 150 2 0.74 1562776250 76762 72.38 20350 20650 20050 26250 14150 20200 20358.73 8.94 0 -8414 20793 20496 20003 19706 19213 20645 19855 188 6050 500 14940 50 1 33766123 6871 -83.74 0.42 12 0.23 -243.00 48250.00 29250 20240220 -30.43 15510 20241114 31.21 20650 -1.45 20250221 17340 17.36 20250102 29000 -29.83 20240221 15510 31.21 20241114 0.84 N 181710 500 187 억 3018553 N N 2 N 00 N
11 20250221 150925 55 60.00 KOSPI IT 서비스 N N N Y 60 N 20300 100 2 0.50 1529370200 75117 70.83 20350 20650 20050 26250 14150 20200 20359.85 8.94 0 -8388 20793 20496 20003 19706 19213 20645 19855 188 6050 500 14940 50 1 33766123 6855 -83.54 0.42 12 0.22 -243.00 48250.00 29250 20240220 -30.60 15510 20241114 30.88 20650 -1.69 20250221 17340 17.07 20250102 29000 -30.00 20240221 15510 30.88 20241114 0.84 N 181710 500 187 억 3018553 N N 63 N 00 N
12 20250221 140924 55 60.00 KOSPI IT 서비스 N N N Y 60 N 20350 150 2 0.74 1434656700 70459 66.44 20350 20650 20050 26250 14150 20200 20361.59 8.94 0 -7821 20793 20496 20003 19706 19213 20645 19855 188 6050 500 14940 50 1 33766123 6871 -83.74 0.42 12 0.21 -243.00 48250.00 29250 20240220 -30.43 15510 20241114 31.21 20650 -1.45 20250221 17340 17.36 20250102 29000 -29.83 20240221 15510 31.21 20241114 0.84 N 181710 500 187 억 3018553 N N 63 N 00 N