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
012510/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
20250221,160305,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,77100,300,2,0.39,9982937000,129299,68.13,76400,78500,75500,99800,53800,76800,77209.19,12.44,0,-11142,80266,78532,77166,75432,74066,77850,74750,152,23000,500,56830,100,1,30382784,23425,69.02,4.60,12,0.43,1117.00,16765.00,92000,20250207,-16.20,41350,20240311,86.46,92000,-16.20,20250207,55500,38.92,20250108,92000,-16.20,20250207,41350,86.46,20240311,1.46,N,012510,500,151 억,,3779330,N,N,27,N,00,N
20250221,150307,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,77200,400,2,0.52,9031744700,116980,61.64,76400,78500,75500,99800,53800,76800,77208.59,12.44,0,-12469,80266,78532,77166,75432,74066,77850,74750,152,23000,500,56830,100,1,30382784,23456,69.11,4.60,12,0.39,1117.00,16765.00,92000,20250207,-16.09,41350,20240311,86.70,92000,-16.09,20250207,55500,39.10,20250108,92000,-16.09,20250207,41350,86.70,20240311,1.46,N,012510,500,151 억,,3779330,N,N,0,N,00,N
20250221,140305,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,76900,100,2,0.13,8132171400,105336,55.51,76400,78500,75500,99800,53800,76800,77203.30,12.44,0,-14114,80266,78532,77166,75432,74066,77850,74750,152,23000,500,56830,100,1,30382784,23364,68.85,4.59,12,0.35,1117.00,16765.00,92000,20250207,-16.41,41350,20240311,85.97,92000,-16.41,20250207,55500,38.56,20250108,92000,-16.41,20250207,41350,85.97,20240311,1.46,N,012510,500,151 억,,3779330,N,N,0,N,00,N
20250221,130305,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,77600,800,2,1.04,7361682700,95353,50.25,76400,78500,75500,99800,53800,76800,77205.73,12.44,0,-12410,80266,78532,77166,75432,74066,77850,74750,152,23000,500,56830,100,1,30382784,23577,69.47,4.63,12,0.31,1117.00,16765.00,92000,20250207,-15.65,41350,20240311,87.67,92000,-15.65,20250207,55500,39.82,20250108,92000,-15.65,20250207,41350,87.67,20240311,1.46,N,012510,500,151 억,,3779330,N,N,0,N,00,N
20250221,120306,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,77600,800,2,1.04,6757807200,87575,46.15,76400,78500,75500,99800,53800,76800,77167.13,12.44,0,-8797,80266,78532,77166,75432,74066,77850,74750,152,23000,500,56830,100,1,30382784,23577,69.47,4.63,12,0.29,1117.00,16765.00,92000,20250207,-15.65,41350,20240311,87.67,92000,-15.65,20250207,55500,39.82,20250108,92000,-15.65,20250207,41350,87.67,20240311,1.46,N,012510,500,151 억,,3779330,N,N,0,N,00,N
20250221,110305,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,77800,1000,2,1.30,5942249800,77082,40.62,76400,78500,75500,99800,53800,76800,77091.06,12.44,0,-6853,80266,78532,77166,75432,74066,77850,74750,152,23000,500,56830,100,1,30382784,23638,69.65,4.64,12,0.25,1117.00,16765.00,92000,20250207,-15.43,41350,20240311,88.15,92000,-15.43,20250207,55500,40.18,20250108,92000,-15.43,20250207,41350,88.15,20240311,1.46,N,012510,500,151 억,,3779330,N,N,0,N,00,N
20250221,100305,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,76800,0,3,0.00,3983723000,51839,27.32,76400,78000,75500,99800,53800,76800,76848.26,12.44,0,-6883,80266,78532,77166,75432,74066,77850,74750,152,23000,500,56830,100,1,30382784,23334,68.76,4.58,12,0.17,1117.00,16765.00,92000,20250207,-16.52,41350,20240311,85.73,92000,-16.52,20250207,55500,38.38,20250108,92000,-16.52,20250207,41350,85.73,20240311,1.46,N,012510,500,151 억,,3779330,N,N,0,N,00,N
20250221,090305,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,76200,-600,5,-0.78,336904600,4414,2.33,76400,76700,76100,99800,53800,76800,76293.68,12.44,0,-882,80266,78532,77166,75432,74066,77850,74750,152,23000,500,56830,100,1,30382784,23152,68.22,4.55,12,0.01,1117.00,16765.00,92000,20250207,-17.17,41350,20240311,84.28,92000,-17.17,20250207,55500,37.30,20250108,92000,-17.17,20250207,41350,84.28,20240311,1.46,N,012510,500,151 억,,3779330,N,N,0,N,00,N
20250220,160304,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,76800,-1100,5,-1.41,14536799600,188978,69.63,78000,78900,75800,101200,54600,77900,76923.17,12.39,0,4953,82366,80132,78666,76432,74966,79400,75700,152,23300,500,57640,100,1,30382784,23334,68.76,4.58,12,0.62,1117.00,16765.00,92000,20250207,-16.52,41350,20240311,85.73,92000,-16.52,20250207,55500,38.38,20250108,92000,-16.52,20250207,41350,85.73,20240311,1.42,N,012510,500,151 억,,3763962,N,N,1,N,00,N
20250220,150304,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,76700,-1200,5,-1.54,13399120900,174144,64.17,78000,78900,75800,101200,54600,77900,76942.47,12.39,0,1164,82366,80132,78666,76432,74966,79400,75700,152,23300,500,57640,100,1,30382784,23304,68.67,4.58,12,0.57,1117.00,16765.00,92000,20250207,-16.63,41350,20240311,85.49,92000,-16.63,20250207,55500,38.20,20250108,92000,-16.63,20250207,41350,85.49,20240311,1.42,N,012510,500,151 억,,3763962,N,N,1,N,00,N
20250220,140305,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,76400,-1500,5,-1.93,12021326700,156121,57.53,78000,78900,75800,101200,54600,77900,76999.76,12.39,0,-553,82366,80132,78666,76432,74966,79400,75700,152,23300,500,57640,100,1,30382784,23212,68.40,4.56,12,0.51,1117.00,16765.00,92000,20250207,-16.96,41350,20240311,84.76,92000,-16.96,20250207,55500,37.66,20250108,92000,-16.96,20250207,41350,84.76,20240311,1.42,N,012510,500,151 억,,3763962,N,N,1,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 160305 55 30.00 KOSPI IT 서비스 N N N Y 40 N 77100 300 2 0.39 9982937000 129299 68.13 76400 78500 75500 99800 53800 76800 77209.19 12.44 0 -11142 80266 78532 77166 75432 74066 77850 74750 152 23000 500 56830 100 1 30382784 23425 69.02 4.60 12 0.43 1117.00 16765.00 92000 20250207 -16.20 41350 20240311 86.46 92000 -16.20 20250207 55500 38.92 20250108 92000 -16.20 20250207 41350 86.46 20240311 1.46 N 012510 500 151 억 3779330 N N 27 N 00 N
3 20250221 150307 55 30.00 KOSPI IT 서비스 N N N Y 40 N 77200 400 2 0.52 9031744700 116980 61.64 76400 78500 75500 99800 53800 76800 77208.59 12.44 0 -12469 80266 78532 77166 75432 74066 77850 74750 152 23000 500 56830 100 1 30382784 23456 69.11 4.60 12 0.39 1117.00 16765.00 92000 20250207 -16.09 41350 20240311 86.70 92000 -16.09 20250207 55500 39.10 20250108 92000 -16.09 20250207 41350 86.70 20240311 1.46 N 012510 500 151 억 3779330 N N 0 N 00 N
4 20250221 140305 55 30.00 KOSPI IT 서비스 N N N Y 40 N 76900 100 2 0.13 8132171400 105336 55.51 76400 78500 75500 99800 53800 76800 77203.30 12.44 0 -14114 80266 78532 77166 75432 74066 77850 74750 152 23000 500 56830 100 1 30382784 23364 68.85 4.59 12 0.35 1117.00 16765.00 92000 20250207 -16.41 41350 20240311 85.97 92000 -16.41 20250207 55500 38.56 20250108 92000 -16.41 20250207 41350 85.97 20240311 1.46 N 012510 500 151 억 3779330 N N 0 N 00 N
5 20250221 130305 55 30.00 KOSPI IT 서비스 N N N Y 40 N 77600 800 2 1.04 7361682700 95353 50.25 76400 78500 75500 99800 53800 76800 77205.73 12.44 0 -12410 80266 78532 77166 75432 74066 77850 74750 152 23000 500 56830 100 1 30382784 23577 69.47 4.63 12 0.31 1117.00 16765.00 92000 20250207 -15.65 41350 20240311 87.67 92000 -15.65 20250207 55500 39.82 20250108 92000 -15.65 20250207 41350 87.67 20240311 1.46 N 012510 500 151 억 3779330 N N 0 N 00 N
6 20250221 120306 55 30.00 KOSPI IT 서비스 N N N Y 40 N 77600 800 2 1.04 6757807200 87575 46.15 76400 78500 75500 99800 53800 76800 77167.13 12.44 0 -8797 80266 78532 77166 75432 74066 77850 74750 152 23000 500 56830 100 1 30382784 23577 69.47 4.63 12 0.29 1117.00 16765.00 92000 20250207 -15.65 41350 20240311 87.67 92000 -15.65 20250207 55500 39.82 20250108 92000 -15.65 20250207 41350 87.67 20240311 1.46 N 012510 500 151 억 3779330 N N 0 N 00 N
7 20250221 110305 55 30.00 KOSPI IT 서비스 N N N Y 40 N 77800 1000 2 1.30 5942249800 77082 40.62 76400 78500 75500 99800 53800 76800 77091.06 12.44 0 -6853 80266 78532 77166 75432 74066 77850 74750 152 23000 500 56830 100 1 30382784 23638 69.65 4.64 12 0.25 1117.00 16765.00 92000 20250207 -15.43 41350 20240311 88.15 92000 -15.43 20250207 55500 40.18 20250108 92000 -15.43 20250207 41350 88.15 20240311 1.46 N 012510 500 151 억 3779330 N N 0 N 00 N
8 20250221 100305 55 30.00 KOSPI IT 서비스 N N N Y 40 N 76800 0 3 0.00 3983723000 51839 27.32 76400 78000 75500 99800 53800 76800 76848.26 12.44 0 -6883 80266 78532 77166 75432 74066 77850 74750 152 23000 500 56830 100 1 30382784 23334 68.76 4.58 12 0.17 1117.00 16765.00 92000 20250207 -16.52 41350 20240311 85.73 92000 -16.52 20250207 55500 38.38 20250108 92000 -16.52 20250207 41350 85.73 20240311 1.46 N 012510 500 151 억 3779330 N N 0 N 00 N
9 20250221 090305 55 30.00 KOSPI IT 서비스 N N N Y 40 N 76200 -600 5 -0.78 336904600 4414 2.33 76400 76700 76100 99800 53800 76800 76293.68 12.44 0 -882 80266 78532 77166 75432 74066 77850 74750 152 23000 500 56830 100 1 30382784 23152 68.22 4.55 12 0.01 1117.00 16765.00 92000 20250207 -17.17 41350 20240311 84.28 92000 -17.17 20250207 55500 37.30 20250108 92000 -17.17 20250207 41350 84.28 20240311 1.46 N 012510 500 151 억 3779330 N N 0 N 00 N
10 20250220 160304 55 30.00 KOSPI IT 서비스 N N N Y 40 N 76800 -1100 5 -1.41 14536799600 188978 69.63 78000 78900 75800 101200 54600 77900 76923.17 12.39 0 4953 82366 80132 78666 76432 74966 79400 75700 152 23300 500 57640 100 1 30382784 23334 68.76 4.58 12 0.62 1117.00 16765.00 92000 20250207 -16.52 41350 20240311 85.73 92000 -16.52 20250207 55500 38.38 20250108 92000 -16.52 20250207 41350 85.73 20240311 1.42 N 012510 500 151 억 3763962 N N 1 N 00 N
11 20250220 150304 55 30.00 KOSPI IT 서비스 N N N Y 40 N 76700 -1200 5 -1.54 13399120900 174144 64.17 78000 78900 75800 101200 54600 77900 76942.47 12.39 0 1164 82366 80132 78666 76432 74966 79400 75700 152 23300 500 57640 100 1 30382784 23304 68.67 4.58 12 0.57 1117.00 16765.00 92000 20250207 -16.63 41350 20240311 85.49 92000 -16.63 20250207 55500 38.20 20250108 92000 -16.63 20250207 41350 85.49 20240311 1.42 N 012510 500 151 억 3763962 N N 1 N 00 N
12 20250220 140305 55 30.00 KOSPI IT 서비스 N N N Y 40 N 76400 -1500 5 -1.93 12021326700 156121 57.53 78000 78900 75800 101200 54600 77900 76999.76 12.39 0 -553 82366 80132 78666 76432 74966 79400 75700 152 23300 500 57640 100 1 30382784 23212 68.40 4.56 12 0.51 1117.00 16765.00 92000 20250207 -16.96 41350 20240311 84.76 92000 -16.96 20250207 55500 37.66 20250108 92000 -16.96 20250207 41350 84.76 20240311 1.42 N 012510 500 151 억 3763962 N N 1 N 00 N