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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,160411,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,569,-8,5,-1.39,108295117,189401,97.12,582,582,568,750,404,577,571.78,0.90,0,-8002,589,582,575,568,561,586,572,605,173,500,410,1,1,121051466,689,17.24,0.44,12,0.16,33.00,1300.00,845,20240219,-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,,1083633,N,N,146,N,00,N
20250220,150411,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,570,-7,5,-1.21,92770050,162108,83.12,582,582,568,750,404,577,572.27,0.90,0,-6386,589,582,575,568,561,586,572,605,173,500,410,1,1,121051466,690,17.27,0.44,12,0.13,33.00,1300.00,845,20240219,-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,,1083633,N,N,120,N,00,N
20250220,140412,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,570,-7,5,-1.21,75242959,131354,67.35,582,582,570,750,404,577,572.83,0.90,0,-1953,589,582,575,568,561,586,572,605,173,500,410,1,1,121051466,690,17.27,0.44,12,0.11,33.00,1300.00,845,20240219,-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,,1083633,N,N,120,N,00,N
20250220,130410,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,574,-3,5,-0.52,57799570,100805,51.69,582,582,571,750,404,577,573.38,0.90,0,-5568,589,582,575,568,561,586,572,605,173,500,410,1,1,121051466,695,17.39,0.44,12,0.08,33.00,1300.00,845,20240219,-32.07,450,20241209,27.56,598,-4.01,20250213,512,12.11,20250203,839,-31.59,20240223,450,27.56,20241209,1.71,N,031820,500,605 억,,1083633,N,N,120,N,00,N
20250220,120410,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,572,-5,5,-0.87,47333821,82534,42.32,582,582,571,750,404,577,573.51,0.90,0,-5451,589,582,575,568,561,586,572,605,173,500,410,1,1,121051466,692,17.33,0.44,12,0.07,33.00,1300.00,845,20240219,-32.31,450,20241209,27.11,598,-4.35,20250213,512,11.72,20250203,839,-31.82,20240223,450,27.11,20241209,1.71,N,031820,500,605 억,,1083633,N,N,120,N,00,N
20250220,110410,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,573,-4,5,-0.69,39967069,69666,35.72,582,582,571,750,404,577,573.70,0.90,0,-3240,589,582,575,568,561,586,572,605,173,500,410,1,1,121051466,694,17.36,0.44,12,0.06,33.00,1300.00,845,20240219,-32.19,450,20241209,27.33,598,-4.18,20250213,512,11.91,20250203,839,-31.70,20240223,450,27.33,20241209,1.71,N,031820,500,605 억,,1083633,N,N,120,N,00,N
20250220,100410,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,575,-2,5,-0.35,33312571,58055,29.77,582,582,571,750,404,577,573.81,0.90,0,-2689,589,582,575,568,561,586,572,605,173,500,410,1,1,121051466,696,17.42,0.44,12,0.05,33.00,1300.00,845,20240219,-31.95,450,20241209,27.78,598,-3.85,20250213,512,12.30,20250203,839,-31.47,20240223,450,27.78,20241209,1.71,N,031820,500,605 억,,1083633,N,N,120,N,00,N
20250220,090411,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,577,0,3,0.00,4008100,6912,3.54,582,582,577,750,404,577,579.88,0.90,0,-3468,589,582,575,568,561,586,572,605,173,500,410,1,1,121051466,698,17.48,0.44,12,0.01,33.00,1300.00,845,20240219,-31.72,450,20241209,28.22,598,-3.51,20250213,512,12.70,20250203,839,-31.23,20240223,450,28.22,20241209,1.71,N,031820,500,605 억,,1083633,N,N,120,N,00,N
20250219,160409,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,577,2,2,0.35,112042274,194925,62.65,575,582,568,747,403,575,574.79,0.89,0,5153,593,583,578,568,563,581,566,605,172,500,410,1,1,121051466,698,17.48,0.44,12,0.16,33.00,1300.00,845,20240219,-31.72,450,20241209,28.22,598,-3.51,20250213,512,12.70,20250203,845,-31.72,20240219,450,28.22,20241209,1.69,N,031820,500,605 억,,1078445,N,N,120,N,00,N
20250219,150410,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,576,1,2,0.17,109274030,190127,61.10,575,582,568,747,403,575,574.74,0.89,0,5683,593,583,578,568,563,581,566,605,172,500,410,1,1,121051466,697,17.45,0.44,12,0.16,33.00,1300.00,845,20240219,-31.83,450,20241209,28.00,598,-3.68,20250213,512,12.50,20250203,845,-31.83,20240219,450,28.00,20241209,1.69,N,031820,500,605 억,,1078445,N,N,0,N,00,N
20250219,140408,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,577,2,2,0.35,101686793,176930,56.86,575,582,568,747,403,575,574.73,0.89,0,3025,593,583,578,568,563,581,566,605,172,500,410,1,1,121051466,698,17.48,0.44,12,0.15,33.00,1300.00,845,20240219,-31.72,450,20241209,28.22,598,-3.51,20250213,512,12.70,20250203,845,-31.72,20240219,450,28.22,20241209,1.69,N,031820,500,605 억,,1078445,N,N,0,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 20250220 160411 57 100.00 KOSPI IT 서비스 N N N N N 569 -8 5 -1.39 108295117 189401 97.12 582 582 568 750 404 577 571.78 0.90 0 -8002 589 582 575 568 561 586 572 605 173 500 410 1 1 121051466 689 17.24 0.44 12 0.16 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 1083633 N N 146 N 00 N
3 20250220 150411 57 100.00 KOSPI IT 서비스 N N N N N 570 -7 5 -1.21 92770050 162108 83.12 582 582 568 750 404 577 572.27 0.90 0 -6386 589 582 575 568 561 586 572 605 173 500 410 1 1 121051466 690 17.27 0.44 12 0.13 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 1083633 N N 120 N 00 N
4 20250220 140412 57 100.00 KOSPI IT 서비스 N N N N N 570 -7 5 -1.21 75242959 131354 67.35 582 582 570 750 404 577 572.83 0.90 0 -1953 589 582 575 568 561 586 572 605 173 500 410 1 1 121051466 690 17.27 0.44 12 0.11 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 1083633 N N 120 N 00 N
5 20250220 130410 57 100.00 KOSPI IT 서비스 N N N N N 574 -3 5 -0.52 57799570 100805 51.69 582 582 571 750 404 577 573.38 0.90 0 -5568 589 582 575 568 561 586 572 605 173 500 410 1 1 121051466 695 17.39 0.44 12 0.08 33.00 1300.00 845 20240219 -32.07 450 20241209 27.56 598 -4.01 20250213 512 12.11 20250203 839 -31.59 20240223 450 27.56 20241209 1.71 N 031820 500 605 억 1083633 N N 120 N 00 N
6 20250220 120410 57 100.00 KOSPI IT 서비스 N N N N N 572 -5 5 -0.87 47333821 82534 42.32 582 582 571 750 404 577 573.51 0.90 0 -5451 589 582 575 568 561 586 572 605 173 500 410 1 1 121051466 692 17.33 0.44 12 0.07 33.00 1300.00 845 20240219 -32.31 450 20241209 27.11 598 -4.35 20250213 512 11.72 20250203 839 -31.82 20240223 450 27.11 20241209 1.71 N 031820 500 605 억 1083633 N N 120 N 00 N
7 20250220 110410 57 100.00 KOSPI IT 서비스 N N N N N 573 -4 5 -0.69 39967069 69666 35.72 582 582 571 750 404 577 573.70 0.90 0 -3240 589 582 575 568 561 586 572 605 173 500 410 1 1 121051466 694 17.36 0.44 12 0.06 33.00 1300.00 845 20240219 -32.19 450 20241209 27.33 598 -4.18 20250213 512 11.91 20250203 839 -31.70 20240223 450 27.33 20241209 1.71 N 031820 500 605 억 1083633 N N 120 N 00 N
8 20250220 100410 57 100.00 KOSPI IT 서비스 N N N N N 575 -2 5 -0.35 33312571 58055 29.77 582 582 571 750 404 577 573.81 0.90 0 -2689 589 582 575 568 561 586 572 605 173 500 410 1 1 121051466 696 17.42 0.44 12 0.05 33.00 1300.00 845 20240219 -31.95 450 20241209 27.78 598 -3.85 20250213 512 12.30 20250203 839 -31.47 20240223 450 27.78 20241209 1.71 N 031820 500 605 억 1083633 N N 120 N 00 N
9 20250220 090411 57 100.00 KOSPI IT 서비스 N N N N N 577 0 3 0.00 4008100 6912 3.54 582 582 577 750 404 577 579.88 0.90 0 -3468 589 582 575 568 561 586 572 605 173 500 410 1 1 121051466 698 17.48 0.44 12 0.01 33.00 1300.00 845 20240219 -31.72 450 20241209 28.22 598 -3.51 20250213 512 12.70 20250203 839 -31.23 20240223 450 28.22 20241209 1.71 N 031820 500 605 억 1083633 N N 120 N 00 N
10 20250219 160409 57 100.00 KOSPI IT 서비스 N N N N N 577 2 2 0.35 112042274 194925 62.65 575 582 568 747 403 575 574.79 0.89 0 5153 593 583 578 568 563 581 566 605 172 500 410 1 1 121051466 698 17.48 0.44 12 0.16 33.00 1300.00 845 20240219 -31.72 450 20241209 28.22 598 -3.51 20250213 512 12.70 20250203 845 -31.72 20240219 450 28.22 20241209 1.69 N 031820 500 605 억 1078445 N N 120 N 00 N
11 20250219 150410 57 100.00 KOSPI IT 서비스 N N N N N 576 1 2 0.17 109274030 190127 61.10 575 582 568 747 403 575 574.74 0.89 0 5683 593 583 578 568 563 581 566 605 172 500 410 1 1 121051466 697 17.45 0.44 12 0.16 33.00 1300.00 845 20240219 -31.83 450 20241209 28.00 598 -3.68 20250213 512 12.50 20250203 845 -31.83 20240219 450 28.00 20241209 1.69 N 031820 500 605 억 1078445 N N 0 N 00 N
12 20250219 140408 57 100.00 KOSPI IT 서비스 N N N N N 577 2 2 0.35 101686793 176930 56.86 575 582 568 747 403 575 574.73 0.89 0 3025 593 583 578 568 563 581 566 605 172 500 410 1 1 121051466 698 17.48 0.44 12 0.15 33.00 1300.00 845 20240219 -31.72 450 20241209 28.22 598 -3.51 20250213 512 12.70 20250203 845 -31.72 20240219 450 28.22 20241209 1.69 N 031820 500 605 억 1078445 N N 0 N 00 N