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
064400/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
20250221,160610,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,51700,400,2,0.78,26373760100,511051,69.50,51500,52200,51200,66600,36000,51300,51606.51,0.67,0,-52302,53233,52266,51733,50766,50233,52000,50500,520,15300,500,35910,100,1,96885948,50090,13.57,2.42,12,0.53,3811.00,21369.00,61900,20250205,-16.48,51200,20250221,0.98,61900,-16.48,20250205,51200,0.98,20250221,61900,-16.48,20250205,51200,0.98,20250221,0.23,N,064400,500,520 억,,650925,N,N,13,N,00,N
20250221,150613,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,51400,100,2,0.19,22904971200,443843,60.36,51500,52200,51200,66600,36000,51300,51606.57,0.67,0,-39141,53233,52266,51733,50766,50233,52000,50500,520,15300,500,35910,100,1,96885948,49799,13.49,2.41,12,0.46,3811.00,21369.00,61900,20250205,-16.96,51200,20250221,0.39,61900,-16.96,20250205,51200,0.39,20250221,61900,-16.96,20250205,51200,0.39,20250221,0.23,N,064400,500,520 억,,650925,N,N,1,N,00,N
20250221,140611,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,51300,0,3,0.00,20561491900,398252,54.16,51500,52200,51200,66600,36000,51300,51630.01,0.67,0,-29046,53233,52266,51733,50766,50233,52000,50500,520,15300,500,35910,100,1,96885948,49702,13.46,2.40,12,0.41,3811.00,21369.00,61900,20250205,-17.12,51200,20250221,0.20,61900,-17.12,20250205,51200,0.20,20250221,61900,-17.12,20250205,51200,0.20,20250221,0.23,N,064400,500,520 억,,650925,N,N,1,N,00,N
20250221,130611,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,51400,100,2,0.19,18344991200,355125,48.30,51500,52200,51200,66600,36000,51300,51658.64,0.67,0,-19042,53233,52266,51733,50766,50233,52000,50500,520,15300,500,35910,100,1,96885948,49799,13.49,2.41,12,0.37,3811.00,21369.00,61900,20250205,-16.96,51200,20250221,0.39,61900,-16.96,20250205,51200,0.39,20250221,61900,-16.96,20250205,51200,0.39,20250221,0.23,N,064400,500,520 억,,650925,N,N,1,N,00,N
20250221,120612,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,51500,200,2,0.39,17041239800,329766,44.85,51500,52200,51200,66600,36000,51300,51677.67,0.67,0,-15842,53233,52266,51733,50766,50233,52000,50500,520,15300,500,35910,100,1,96885948,49896,13.51,2.41,12,0.34,3811.00,21369.00,61900,20250205,-16.80,51200,20250221,0.59,61900,-16.80,20250205,51200,0.59,20250221,61900,-16.80,20250205,51200,0.59,20250221,0.23,N,064400,500,520 억,,650925,N,N,1,N,00,N
20250221,110609,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,51400,100,2,0.19,15089124600,291808,39.69,51500,52200,51200,66600,36000,51300,51710.20,0.67,0,-10656,53233,52266,51733,50766,50233,52000,50500,520,15300,500,35910,100,1,96885948,49799,13.49,2.41,12,0.30,3811.00,21369.00,61900,20250205,-16.96,51200,20250221,0.39,61900,-16.96,20250205,51200,0.39,20250221,61900,-16.96,20250205,51200,0.39,20250221,0.23,N,064400,500,520 억,,650925,N,N,1,N,00,N
20250221,100610,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,51700,400,2,0.78,12032186600,232566,31.63,51500,52200,51200,66600,36000,51300,51738.15,0.67,0,3373,53233,52266,51733,50766,50233,52000,50500,520,15300,500,35910,100,1,96885948,50090,13.57,2.42,12,0.24,3811.00,21369.00,61900,20250205,-16.48,51200,20250221,0.98,61900,-16.48,20250205,51200,0.98,20250221,61900,-16.48,20250205,51200,0.98,20250221,0.23,N,064400,500,520 억,,650925,N,N,1,N,00,N
20250221,090611,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,51300,0,3,0.00,1203614200,23386,3.18,51500,51600,51300,66600,36000,51300,51473.16,0.67,0,-157,53233,52266,51733,50766,50233,52000,50500,520,15300,500,35910,100,1,96885948,49702,13.46,2.40,12,0.02,3811.00,21369.00,61900,20250205,-17.12,51200,20250220,0.20,61900,-17.12,20250205,51200,0.20,20250220,61900,-17.12,20250205,51200,0.20,20250220,0.23,N,064400,500,520 억,,650925,N,N,1,N,00,N
20250220,160607,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,51300,-1000,5,-1.91,37438669300,723508,90.08,52200,52700,51200,67900,36700,52300,51745.12,0.65,0,15034,53566,52932,52566,51932,51566,52750,51750,520,15600,500,36610,100,1,96885948,49702,13.46,2.40,12,0.75,3811.00,21369.00,61900,20250205,-17.12,51200,20250220,0.20,61900,-17.12,20250205,51200,0.20,20250220,61900,-17.12,20250205,51200,0.20,20250220,0.22,N,064400,500,520 억,,633649,N,N,1,N,00,N
20250220,150609,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,51200,-1100,5,-2.10,35180777700,679477,84.59,52200,52700,51200,67900,36700,52300,51775.14,0.65,0,14210,53566,52932,52566,51932,51566,52750,51750,520,15600,500,36610,100,1,96885948,49606,13.43,2.40,12,0.70,3811.00,21369.00,61900,20250205,-17.29,51200,20250220,0.00,61900,-17.29,20250205,51200,0.00,20250220,61900,-17.29,20250205,51200,0.00,20250220,0.22,N,064400,500,520 억,,633649,N,N,1,N,00,N
20250220,140609,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,51500,-800,5,-1.53,28319446500,545810,67.95,52200,52700,51500,67900,36700,52300,51884.07,0.65,0,11613,53566,52932,52566,51932,51566,52750,51750,520,15600,500,36610,100,1,96885948,49896,13.51,2.41,12,0.56,3811.00,21369.00,61900,20250205,-16.80,51500,20250220,0.00,61900,-16.80,20250205,51500,0.00,20250220,61900,-16.80,20250205,51500,0.00,20250220,0.22,N,064400,500,520 억,,633649,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 160610 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 51700 400 2 0.78 26373760100 511051 69.50 51500 52200 51200 66600 36000 51300 51606.51 0.67 0 -52302 53233 52266 51733 50766 50233 52000 50500 520 15300 500 35910 100 1 96885948 50090 13.57 2.42 12 0.53 3811.00 21369.00 61900 20250205 -16.48 51200 20250221 0.98 61900 -16.48 20250205 51200 0.98 20250221 61900 -16.48 20250205 51200 0.98 20250221 0.23 N 064400 500 520 억 650925 N N 13 N 00 N
3 20250221 150613 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 51400 100 2 0.19 22904971200 443843 60.36 51500 52200 51200 66600 36000 51300 51606.57 0.67 0 -39141 53233 52266 51733 50766 50233 52000 50500 520 15300 500 35910 100 1 96885948 49799 13.49 2.41 12 0.46 3811.00 21369.00 61900 20250205 -16.96 51200 20250221 0.39 61900 -16.96 20250205 51200 0.39 20250221 61900 -16.96 20250205 51200 0.39 20250221 0.23 N 064400 500 520 억 650925 N N 1 N 00 N
4 20250221 140611 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 51300 0 3 0.00 20561491900 398252 54.16 51500 52200 51200 66600 36000 51300 51630.01 0.67 0 -29046 53233 52266 51733 50766 50233 52000 50500 520 15300 500 35910 100 1 96885948 49702 13.46 2.40 12 0.41 3811.00 21369.00 61900 20250205 -17.12 51200 20250221 0.20 61900 -17.12 20250205 51200 0.20 20250221 61900 -17.12 20250205 51200 0.20 20250221 0.23 N 064400 500 520 억 650925 N N 1 N 00 N
5 20250221 130611 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 51400 100 2 0.19 18344991200 355125 48.30 51500 52200 51200 66600 36000 51300 51658.64 0.67 0 -19042 53233 52266 51733 50766 50233 52000 50500 520 15300 500 35910 100 1 96885948 49799 13.49 2.41 12 0.37 3811.00 21369.00 61900 20250205 -16.96 51200 20250221 0.39 61900 -16.96 20250205 51200 0.39 20250221 61900 -16.96 20250205 51200 0.39 20250221 0.23 N 064400 500 520 억 650925 N N 1 N 00 N
6 20250221 120612 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 51500 200 2 0.39 17041239800 329766 44.85 51500 52200 51200 66600 36000 51300 51677.67 0.67 0 -15842 53233 52266 51733 50766 50233 52000 50500 520 15300 500 35910 100 1 96885948 49896 13.51 2.41 12 0.34 3811.00 21369.00 61900 20250205 -16.80 51200 20250221 0.59 61900 -16.80 20250205 51200 0.59 20250221 61900 -16.80 20250205 51200 0.59 20250221 0.23 N 064400 500 520 억 650925 N N 1 N 00 N
7 20250221 110609 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 51400 100 2 0.19 15089124600 291808 39.69 51500 52200 51200 66600 36000 51300 51710.20 0.67 0 -10656 53233 52266 51733 50766 50233 52000 50500 520 15300 500 35910 100 1 96885948 49799 13.49 2.41 12 0.30 3811.00 21369.00 61900 20250205 -16.96 51200 20250221 0.39 61900 -16.96 20250205 51200 0.39 20250221 61900 -16.96 20250205 51200 0.39 20250221 0.23 N 064400 500 520 억 650925 N N 1 N 00 N
8 20250221 100610 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 51700 400 2 0.78 12032186600 232566 31.63 51500 52200 51200 66600 36000 51300 51738.15 0.67 0 3373 53233 52266 51733 50766 50233 52000 50500 520 15300 500 35910 100 1 96885948 50090 13.57 2.42 12 0.24 3811.00 21369.00 61900 20250205 -16.48 51200 20250221 0.98 61900 -16.48 20250205 51200 0.98 20250221 61900 -16.48 20250205 51200 0.98 20250221 0.23 N 064400 500 520 억 650925 N N 1 N 00 N
9 20250221 090611 57 100.00 KOSPI IT 서비스 N N N N N 51300 0 3 0.00 1203614200 23386 3.18 51500 51600 51300 66600 36000 51300 51473.16 0.67 0 -157 53233 52266 51733 50766 50233 52000 50500 520 15300 500 35910 100 1 96885948 49702 13.46 2.40 12 0.02 3811.00 21369.00 61900 20250205 -17.12 51200 20250220 0.20 61900 -17.12 20250205 51200 0.20 20250220 61900 -17.12 20250205 51200 0.20 20250220 0.23 N 064400 500 520 억 650925 N N 1 N 00 N
10 20250220 160607 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 51300 -1000 5 -1.91 37438669300 723508 90.08 52200 52700 51200 67900 36700 52300 51745.12 0.65 0 15034 53566 52932 52566 51932 51566 52750 51750 520 15600 500 36610 100 1 96885948 49702 13.46 2.40 12 0.75 3811.00 21369.00 61900 20250205 -17.12 51200 20250220 0.20 61900 -17.12 20250205 51200 0.20 20250220 61900 -17.12 20250205 51200 0.20 20250220 0.22 N 064400 500 520 억 633649 N N 1 N 00 N
11 20250220 150609 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 51200 -1100 5 -2.10 35180777700 679477 84.59 52200 52700 51200 67900 36700 52300 51775.14 0.65 0 14210 53566 52932 52566 51932 51566 52750 51750 520 15600 500 36610 100 1 96885948 49606 13.43 2.40 12 0.70 3811.00 21369.00 61900 20250205 -17.29 51200 20250220 0.00 61900 -17.29 20250205 51200 0.00 20250220 61900 -17.29 20250205 51200 0.00 20250220 0.22 N 064400 500 520 억 633649 N N 1 N 00 N
12 20250220 140609 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 51500 -800 5 -1.53 28319446500 545810 67.95 52200 52700 51500 67900 36700 52300 51884.07 0.65 0 11613 53566 52932 52566 51932 51566 52750 51750 520 15600 500 36610 100 1 96885948 49896 13.51 2.41 12 0.56 3811.00 21369.00 61900 20250205 -16.80 51500 20250220 0.00 61900 -16.80 20250205 51500 0.00 20250220 61900 -16.80 20250205 51500 0.00 20250220 0.22 N 064400 500 520 억 633649 N N 1 N 00 N