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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012030/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
20250221,160302,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1363,-5,5,-0.37,394807231,289707,48.02,1373,1390,1353,1778,958,1368,1362.78,0.93,0,37451,1413,1390,1374,1351,1335,1402,1363,1006,410,500,980,1,1,201173933,2742,13.50,0.65,12,0.14,101.00,2105.00,1770,20240314,-22.99,1000,20240805,36.30,1397,-2.43,20250220,1177,15.80,20250203,1770,-22.99,20240314,1000,36.30,20240805,1.66,N,012030,500,1005 억,,1873045,N,N,107,N,00,N
20250221,150304,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1363,-5,5,-0.37,353699746,259529,43.01,1373,1390,1353,1778,958,1368,1362.85,0.93,0,41596,1413,1390,1374,1351,1335,1402,1363,1006,410,500,980,1,1,201173933,2742,13.50,0.65,12,0.13,101.00,2105.00,1770,20240314,-22.99,1000,20240805,36.30,1397,-2.43,20250220,1177,15.80,20250203,1770,-22.99,20240314,1000,36.30,20240805,1.66,N,012030,500,1005 억,,1873045,N,N,163,N,00,N
20250221,140302,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1363,-5,5,-0.37,320354700,235009,38.95,1373,1390,1353,1778,958,1368,1363.16,0.93,0,36946,1413,1390,1374,1351,1335,1402,1363,1006,410,500,980,1,1,201173933,2742,13.50,0.65,12,0.12,101.00,2105.00,1770,20240314,-22.99,1000,20240805,36.30,1397,-2.43,20250220,1177,15.80,20250203,1770,-22.99,20240314,1000,36.30,20240805,1.66,N,012030,500,1005 억,,1873045,N,N,163,N,00,N
20250221,130302,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1367,-1,5,-0.07,301384653,221090,36.64,1373,1390,1353,1778,958,1368,1363.18,0.93,0,38707,1413,1390,1374,1351,1335,1402,1363,1006,410,500,980,1,1,201173933,2750,13.53,0.65,12,0.11,101.00,2105.00,1770,20240314,-22.77,1000,20240805,36.70,1397,-2.15,20250220,1177,16.14,20250203,1770,-22.77,20240314,1000,36.70,20240805,1.66,N,012030,500,1005 억,,1873045,N,N,163,N,00,N
20250221,120303,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1358,-10,5,-0.73,268140408,196647,32.59,1373,1390,1353,1778,958,1368,1363.56,0.93,0,40040,1413,1390,1374,1351,1335,1402,1363,1006,410,500,980,1,1,201173933,2732,13.45,0.65,12,0.10,101.00,2105.00,1770,20240314,-23.28,1000,20240805,35.80,1397,-2.79,20250220,1177,15.38,20250203,1770,-23.28,20240314,1000,35.80,20240805,1.66,N,012030,500,1005 억,,1873045,N,N,163,N,00,N
20250221,110302,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1361,-7,5,-0.51,248477032,182184,30.20,1373,1390,1353,1778,958,1368,1363.88,0.93,0,47671,1413,1390,1374,1351,1335,1402,1363,1006,410,500,980,1,1,201173933,2738,13.48,0.65,12,0.09,101.00,2105.00,1770,20240314,-23.11,1000,20240805,36.10,1397,-2.58,20250220,1177,15.63,20250203,1770,-23.11,20240314,1000,36.10,20240805,1.66,N,012030,500,1005 억,,1873045,N,N,163,N,00,N
20250221,100302,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1365,-3,5,-0.22,197003148,144255,23.91,1373,1390,1354,1778,958,1368,1365.66,0.93,0,36849,1413,1390,1374,1351,1335,1402,1363,1006,410,500,980,1,1,201173933,2746,13.51,0.65,12,0.07,101.00,2105.00,1770,20240314,-22.88,1000,20240805,36.50,1397,-2.29,20250220,1177,15.97,20250203,1770,-22.88,20240314,1000,36.50,20240805,1.66,N,012030,500,1005 억,,1873045,N,N,163,N,00,N
20250221,090303,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1381,13,2,0.95,17442263,12704,2.11,1373,1381,1368,1778,958,1368,1372.97,0.93,0,-7314,1413,1390,1374,1351,1335,1402,1363,1006,410,500,980,1,1,201173933,2778,13.67,0.66,12,0.01,101.00,2105.00,1770,20240314,-21.98,1000,20240805,38.10,1397,-1.15,20250220,1177,17.33,20250203,1770,-21.98,20240314,1000,38.10,20240805,1.66,N,012030,500,1005 억,,1873045,N,N,163,N,00,N
20250220,160301,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1368,13,2,0.96,828756633,602665,112.19,1360,1397,1358,1761,949,1355,1375.16,0.88,0,102412,1389,1372,1348,1331,1307,1380,1339,1006,406,500,970,1,1,201173933,2752,13.54,0.65,12,0.30,101.00,2105.00,1770,20240314,-22.71,1000,20240805,36.80,1397,-2.08,20250220,1177,16.23,20250203,1770,-22.71,20240314,1000,36.80,20240805,1.65,N,012030,500,1005 억,,1778857,N,N,163,N,00,N
20250220,150301,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1373,18,2,1.33,797373023,579755,107.92,1360,1397,1358,1761,949,1355,1375.36,0.88,0,112222,1389,1372,1348,1331,1307,1380,1339,1006,406,500,970,1,1,201173933,2762,13.59,0.65,12,0.29,101.00,2105.00,1770,20240314,-22.43,1000,20240805,37.30,1397,-1.72,20250220,1177,16.65,20250203,1770,-22.43,20240314,1000,37.30,20240805,1.65,N,012030,500,1005 억,,1778857,N,N,406,N,00,N
20250220,140302,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1384,29,2,2.14,720519970,523792,97.50,1360,1397,1358,1761,949,1355,1375.58,0.88,0,125655,1389,1372,1348,1331,1307,1380,1339,1006,406,500,970,1,1,201173933,2784,13.70,0.66,12,0.26,101.00,2105.00,1770,20240314,-21.81,1000,20240805,38.40,1397,-0.93,20250220,1177,17.59,20250203,1770,-21.81,20240314,1000,38.40,20240805,1.65,N,012030,500,1005 억,,1778857,N,N,406,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 20250221 160302 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1363 -5 5 -0.37 394807231 289707 48.02 1373 1390 1353 1778 958 1368 1362.78 0.93 0 37451 1413 1390 1374 1351 1335 1402 1363 1006 410 500 980 1 1 201173933 2742 13.50 0.65 12 0.14 101.00 2105.00 1770 20240314 -22.99 1000 20240805 36.30 1397 -2.43 20250220 1177 15.80 20250203 1770 -22.99 20240314 1000 36.30 20240805 1.66 N 012030 500 1005 억 1873045 N N 107 N 00 N
3 20250221 150304 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1363 -5 5 -0.37 353699746 259529 43.01 1373 1390 1353 1778 958 1368 1362.85 0.93 0 41596 1413 1390 1374 1351 1335 1402 1363 1006 410 500 980 1 1 201173933 2742 13.50 0.65 12 0.13 101.00 2105.00 1770 20240314 -22.99 1000 20240805 36.30 1397 -2.43 20250220 1177 15.80 20250203 1770 -22.99 20240314 1000 36.30 20240805 1.66 N 012030 500 1005 억 1873045 N N 163 N 00 N
4 20250221 140302 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1363 -5 5 -0.37 320354700 235009 38.95 1373 1390 1353 1778 958 1368 1363.16 0.93 0 36946 1413 1390 1374 1351 1335 1402 1363 1006 410 500 980 1 1 201173933 2742 13.50 0.65 12 0.12 101.00 2105.00 1770 20240314 -22.99 1000 20240805 36.30 1397 -2.43 20250220 1177 15.80 20250203 1770 -22.99 20240314 1000 36.30 20240805 1.66 N 012030 500 1005 억 1873045 N N 163 N 00 N
5 20250221 130302 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1367 -1 5 -0.07 301384653 221090 36.64 1373 1390 1353 1778 958 1368 1363.18 0.93 0 38707 1413 1390 1374 1351 1335 1402 1363 1006 410 500 980 1 1 201173933 2750 13.53 0.65 12 0.11 101.00 2105.00 1770 20240314 -22.77 1000 20240805 36.70 1397 -2.15 20250220 1177 16.14 20250203 1770 -22.77 20240314 1000 36.70 20240805 1.66 N 012030 500 1005 억 1873045 N N 163 N 00 N
6 20250221 120303 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1358 -10 5 -0.73 268140408 196647 32.59 1373 1390 1353 1778 958 1368 1363.56 0.93 0 40040 1413 1390 1374 1351 1335 1402 1363 1006 410 500 980 1 1 201173933 2732 13.45 0.65 12 0.10 101.00 2105.00 1770 20240314 -23.28 1000 20240805 35.80 1397 -2.79 20250220 1177 15.38 20250203 1770 -23.28 20240314 1000 35.80 20240805 1.66 N 012030 500 1005 억 1873045 N N 163 N 00 N
7 20250221 110302 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1361 -7 5 -0.51 248477032 182184 30.20 1373 1390 1353 1778 958 1368 1363.88 0.93 0 47671 1413 1390 1374 1351 1335 1402 1363 1006 410 500 980 1 1 201173933 2738 13.48 0.65 12 0.09 101.00 2105.00 1770 20240314 -23.11 1000 20240805 36.10 1397 -2.58 20250220 1177 15.63 20250203 1770 -23.11 20240314 1000 36.10 20240805 1.66 N 012030 500 1005 억 1873045 N N 163 N 00 N
8 20250221 100302 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1365 -3 5 -0.22 197003148 144255 23.91 1373 1390 1354 1778 958 1368 1365.66 0.93 0 36849 1413 1390 1374 1351 1335 1402 1363 1006 410 500 980 1 1 201173933 2746 13.51 0.65 12 0.07 101.00 2105.00 1770 20240314 -22.88 1000 20240805 36.50 1397 -2.29 20250220 1177 15.97 20250203 1770 -22.88 20240314 1000 36.50 20240805 1.66 N 012030 500 1005 억 1873045 N N 163 N 00 N
9 20250221 090303 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1381 13 2 0.95 17442263 12704 2.11 1373 1381 1368 1778 958 1368 1372.97 0.93 0 -7314 1413 1390 1374 1351 1335 1402 1363 1006 410 500 980 1 1 201173933 2778 13.67 0.66 12 0.01 101.00 2105.00 1770 20240314 -21.98 1000 20240805 38.10 1397 -1.15 20250220 1177 17.33 20250203 1770 -21.98 20240314 1000 38.10 20240805 1.66 N 012030 500 1005 억 1873045 N N 163 N 00 N
10 20250220 160301 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1368 13 2 0.96 828756633 602665 112.19 1360 1397 1358 1761 949 1355 1375.16 0.88 0 102412 1389 1372 1348 1331 1307 1380 1339 1006 406 500 970 1 1 201173933 2752 13.54 0.65 12 0.30 101.00 2105.00 1770 20240314 -22.71 1000 20240805 36.80 1397 -2.08 20250220 1177 16.23 20250203 1770 -22.71 20240314 1000 36.80 20240805 1.65 N 012030 500 1005 억 1778857 N N 163 N 00 N
11 20250220 150301 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1373 18 2 1.33 797373023 579755 107.92 1360 1397 1358 1761 949 1355 1375.36 0.88 0 112222 1389 1372 1348 1331 1307 1380 1339 1006 406 500 970 1 1 201173933 2762 13.59 0.65 12 0.29 101.00 2105.00 1770 20240314 -22.43 1000 20240805 37.30 1397 -1.72 20250220 1177 16.65 20250203 1770 -22.43 20240314 1000 37.30 20240805 1.65 N 012030 500 1005 억 1778857 N N 406 N 00 N
12 20250220 140302 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1384 29 2 2.14 720519970 523792 97.50 1360 1397 1358 1761 949 1355 1375.58 0.88 0 125655 1389 1372 1348 1331 1307 1380 1339 1006 406 500 970 1 1 201173933 2784 13.70 0.66 12 0.26 101.00 2105.00 1770 20240314 -21.81 1000 20240805 38.40 1397 -0.93 20250220 1177 17.59 20250203 1770 -21.81 20240314 1000 38.40 20240805 1.65 N 012030 500 1005 억 1778857 N N 406 N 00 N