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
035510/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
20250221,160432,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13200,550,2,4.35,7190366610,545809,181.66,12650,13410,12650,16440,8860,12650,13173.58,2.62,0,15868,13310,12980,12690,12360,12070,13145,12525,76,3790,500,8600,10,1,15268540,2015,7.46,0.53,12,3.57,1770.00,24729.00,18160,20250109,-27.31,8070,20241210,63.57,18160,-27.31,20250109,12340,6.97,20250213,18160,-27.31,20250109,8070,63.57,20241210,6.80,N,035510,500,76 억,,399536,N,N,9,N,00,N
20250221,150434,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13220,570,2,4.51,6862866330,521014,173.41,12650,13410,12650,16440,8860,12650,13172.13,2.62,0,18274,13310,12980,12690,12360,12070,13145,12525,76,3790,500,8600,10,1,15268540,2019,7.47,0.53,12,3.41,1770.00,24729.00,18160,20250109,-27.20,8070,20241210,63.82,18160,-27.20,20250109,12340,7.13,20250213,18160,-27.20,20250109,8070,63.82,20241210,6.80,N,035510,500,76 억,,399536,N,N,7,N,00,N
20250221,140433,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13300,650,2,5.14,6494049400,493136,164.13,12650,13410,12650,16440,8860,12650,13168.88,2.62,0,17669,13310,12980,12690,12360,12070,13145,12525,76,3790,500,8600,10,1,15268540,2031,7.51,0.54,12,3.23,1770.00,24729.00,18160,20250109,-26.76,8070,20241210,64.81,18160,-26.76,20250109,12340,7.78,20250213,18160,-26.76,20250109,8070,64.81,20241210,6.80,N,035510,500,76 억,,399536,N,N,7,N,00,N
20250221,130432,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13220,570,2,4.51,5878583720,446846,148.72,12650,13410,12650,16440,8860,12650,13155.73,2.62,0,22692,13310,12980,12690,12360,12070,13145,12525,76,3790,500,8600,10,1,15268540,2019,7.47,0.53,12,2.93,1770.00,24729.00,18160,20250109,-27.20,8070,20241210,63.82,18160,-27.20,20250109,12340,7.13,20250213,18160,-27.20,20250109,8070,63.82,20241210,6.80,N,035510,500,76 억,,399536,N,N,7,N,00,N
20250221,120433,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13290,640,2,5.06,5384652990,409606,136.33,12650,13410,12650,16440,8860,12650,13145.93,2.62,0,21340,13310,12980,12690,12360,12070,13145,12525,76,3790,500,8600,10,1,15268540,2029,7.51,0.54,12,2.68,1770.00,24729.00,18160,20250109,-26.82,8070,20241210,64.68,18160,-26.82,20250109,12340,7.70,20250213,18160,-26.82,20250109,8070,64.68,20241210,6.80,N,035510,500,76 억,,399536,N,N,7,N,00,N
20250221,110431,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13210,560,2,4.43,4786063250,364299,121.25,12650,13410,12650,16440,8860,12650,13137.73,2.62,0,27002,13310,12980,12690,12360,12070,13145,12525,76,3790,500,8600,10,1,15268540,2017,7.46,0.53,12,2.39,1770.00,24729.00,18160,20250109,-27.26,8070,20241210,63.69,18160,-27.26,20250109,12340,7.05,20250213,18160,-27.26,20250109,8070,63.69,20241210,6.80,N,035510,500,76 억,,399536,N,N,7,N,00,N
20250221,100432,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13030,380,2,3.00,3091828270,236417,78.69,12650,13320,12650,16440,8860,12650,13077.86,2.62,0,20096,13310,12980,12690,12360,12070,13145,12525,76,3790,500,8600,10,1,15268540,1989,7.36,0.53,12,1.55,1770.00,24729.00,18160,20250109,-28.25,8070,20241210,61.46,18160,-28.25,20250109,12340,5.59,20250213,18160,-28.25,20250109,8070,61.46,20241210,6.80,N,035510,500,76 억,,399536,N,N,7,N,00,N
20250221,090433,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12700,50,2,0.40,73624930,5797,1.93,12650,12750,12650,16440,8860,12650,12700.52,2.62,0,-1820,13310,12980,12690,12360,12070,13145,12525,76,3790,500,8600,10,1,15268540,1939,7.18,0.51,12,0.04,1770.00,24729.00,18160,20250109,-30.07,8070,20241210,57.37,18160,-30.07,20250109,12340,2.92,20250213,18160,-30.07,20250109,8070,57.37,20241210,6.80,N,035510,500,76 억,,399536,N,N,7,N,00,N
20250220,160430,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12650,70,2,0.56,3800903950,299066,167.71,12560,13020,12400,16350,8810,12580,12709.70,2.67,0,-7653,12793,12686,12543,12436,12293,12615,12365,76,3770,500,8550,10,1,15268540,1931,7.15,0.51,12,1.96,1770.00,24729.00,18160,20250109,-30.34,8070,20241210,56.75,18160,-30.34,20250109,12340,2.51,20250213,18160,-30.34,20250109,8070,56.75,20241210,6.67,N,035510,500,76 억,,408003,N,N,7,N,00,N
20250220,150431,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12640,60,2,0.48,3548605370,279090,156.51,12560,13020,12400,16350,8810,12580,12714.91,2.67,0,-4282,12793,12686,12543,12436,12293,12615,12365,76,3770,500,8550,10,1,15268540,1930,7.14,0.51,12,1.83,1770.00,24729.00,18160,20250109,-30.40,8070,20241210,56.63,18160,-30.40,20250109,12340,2.43,20250213,18160,-30.40,20250109,8070,56.63,20241210,6.67,N,035510,500,76 억,,408003,N,N,16,N,00,N
20250220,140432,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12640,60,2,0.48,3262055430,256375,143.77,12560,13020,12400,16350,8810,12580,12723.77,2.67,0,-2911,12793,12686,12543,12436,12293,12615,12365,76,3770,500,8550,10,1,15268540,1930,7.14,0.51,12,1.68,1770.00,24729.00,18160,20250109,-30.40,8070,20241210,56.63,18160,-30.40,20250109,12340,2.43,20250213,18160,-30.40,20250109,8070,56.63,20241210,6.67,N,035510,500,76 억,,408003,N,N,16,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 160432 55 60.00 KOSPI IT 서비스 N N N Y 60 N 13200 550 2 4.35 7190366610 545809 181.66 12650 13410 12650 16440 8860 12650 13173.58 2.62 0 15868 13310 12980 12690 12360 12070 13145 12525 76 3790 500 8600 10 1 15268540 2015 7.46 0.53 12 3.57 1770.00 24729.00 18160 20250109 -27.31 8070 20241210 63.57 18160 -27.31 20250109 12340 6.97 20250213 18160 -27.31 20250109 8070 63.57 20241210 6.80 N 035510 500 76 억 399536 N N 9 N 00 N
3 20250221 150434 55 60.00 KOSPI IT 서비스 N N N Y 60 N 13220 570 2 4.51 6862866330 521014 173.41 12650 13410 12650 16440 8860 12650 13172.13 2.62 0 18274 13310 12980 12690 12360 12070 13145 12525 76 3790 500 8600 10 1 15268540 2019 7.47 0.53 12 3.41 1770.00 24729.00 18160 20250109 -27.20 8070 20241210 63.82 18160 -27.20 20250109 12340 7.13 20250213 18160 -27.20 20250109 8070 63.82 20241210 6.80 N 035510 500 76 억 399536 N N 7 N 00 N
4 20250221 140433 55 60.00 KOSPI IT 서비스 N N N Y 60 N 13300 650 2 5.14 6494049400 493136 164.13 12650 13410 12650 16440 8860 12650 13168.88 2.62 0 17669 13310 12980 12690 12360 12070 13145 12525 76 3790 500 8600 10 1 15268540 2031 7.51 0.54 12 3.23 1770.00 24729.00 18160 20250109 -26.76 8070 20241210 64.81 18160 -26.76 20250109 12340 7.78 20250213 18160 -26.76 20250109 8070 64.81 20241210 6.80 N 035510 500 76 억 399536 N N 7 N 00 N
5 20250221 130432 55 60.00 KOSPI IT 서비스 N N N Y 60 N 13220 570 2 4.51 5878583720 446846 148.72 12650 13410 12650 16440 8860 12650 13155.73 2.62 0 22692 13310 12980 12690 12360 12070 13145 12525 76 3790 500 8600 10 1 15268540 2019 7.47 0.53 12 2.93 1770.00 24729.00 18160 20250109 -27.20 8070 20241210 63.82 18160 -27.20 20250109 12340 7.13 20250213 18160 -27.20 20250109 8070 63.82 20241210 6.80 N 035510 500 76 억 399536 N N 7 N 00 N
6 20250221 120433 55 60.00 KOSPI IT 서비스 N N N Y 60 N 13290 640 2 5.06 5384652990 409606 136.33 12650 13410 12650 16440 8860 12650 13145.93 2.62 0 21340 13310 12980 12690 12360 12070 13145 12525 76 3790 500 8600 10 1 15268540 2029 7.51 0.54 12 2.68 1770.00 24729.00 18160 20250109 -26.82 8070 20241210 64.68 18160 -26.82 20250109 12340 7.70 20250213 18160 -26.82 20250109 8070 64.68 20241210 6.80 N 035510 500 76 억 399536 N N 7 N 00 N
7 20250221 110431 55 60.00 KOSPI IT 서비스 N N N Y 60 N 13210 560 2 4.43 4786063250 364299 121.25 12650 13410 12650 16440 8860 12650 13137.73 2.62 0 27002 13310 12980 12690 12360 12070 13145 12525 76 3790 500 8600 10 1 15268540 2017 7.46 0.53 12 2.39 1770.00 24729.00 18160 20250109 -27.26 8070 20241210 63.69 18160 -27.26 20250109 12340 7.05 20250213 18160 -27.26 20250109 8070 63.69 20241210 6.80 N 035510 500 76 억 399536 N N 7 N 00 N
8 20250221 100432 55 60.00 KOSPI IT 서비스 N N N Y 60 N 13030 380 2 3.00 3091828270 236417 78.69 12650 13320 12650 16440 8860 12650 13077.86 2.62 0 20096 13310 12980 12690 12360 12070 13145 12525 76 3790 500 8600 10 1 15268540 1989 7.36 0.53 12 1.55 1770.00 24729.00 18160 20250109 -28.25 8070 20241210 61.46 18160 -28.25 20250109 12340 5.59 20250213 18160 -28.25 20250109 8070 61.46 20241210 6.80 N 035510 500 76 억 399536 N N 7 N 00 N
9 20250221 090433 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12700 50 2 0.40 73624930 5797 1.93 12650 12750 12650 16440 8860 12650 12700.52 2.62 0 -1820 13310 12980 12690 12360 12070 13145 12525 76 3790 500 8600 10 1 15268540 1939 7.18 0.51 12 0.04 1770.00 24729.00 18160 20250109 -30.07 8070 20241210 57.37 18160 -30.07 20250109 12340 2.92 20250213 18160 -30.07 20250109 8070 57.37 20241210 6.80 N 035510 500 76 억 399536 N N 7 N 00 N
10 20250220 160430 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12650 70 2 0.56 3800903950 299066 167.71 12560 13020 12400 16350 8810 12580 12709.70 2.67 0 -7653 12793 12686 12543 12436 12293 12615 12365 76 3770 500 8550 10 1 15268540 1931 7.15 0.51 12 1.96 1770.00 24729.00 18160 20250109 -30.34 8070 20241210 56.75 18160 -30.34 20250109 12340 2.51 20250213 18160 -30.34 20250109 8070 56.75 20241210 6.67 N 035510 500 76 억 408003 N N 7 N 00 N
11 20250220 150431 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12640 60 2 0.48 3548605370 279090 156.51 12560 13020 12400 16350 8810 12580 12714.91 2.67 0 -4282 12793 12686 12543 12436 12293 12615 12365 76 3770 500 8550 10 1 15268540 1930 7.14 0.51 12 1.83 1770.00 24729.00 18160 20250109 -30.40 8070 20241210 56.63 18160 -30.40 20250109 12340 2.43 20250213 18160 -30.40 20250109 8070 56.63 20241210 6.67 N 035510 500 76 억 408003 N N 16 N 00 N
12 20250220 140432 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12640 60 2 0.48 3262055430 256375 143.77 12560 13020 12400 16350 8810 12580 12723.77 2.67 0 -2911 12793 12686 12543 12436 12293 12615 12365 76 3770 500 8550 10 1 15268540 1930 7.14 0.51 12 1.68 1770.00 24729.00 18160 20250109 -30.40 8070 20241210 56.63 18160 -30.40 20250109 12340 2.43 20250213 18160 -30.40 20250109 8070 56.63 20241210 6.67 N 035510 500 76 억 408003 N N 16 N 00 N