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
072130/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
20250221,160639,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5290,10,2,0.19,955618490,184352,195.33,5280,5300,5020,6860,3700,5280,5175.41,2.50,0,-52866,5446,5362,5246,5162,5046,5405,5205,66,1580,500,3800,10,1,13195454,698,48.53,1.12,12,1.40,109.00,4722.00,7140,20241227,-25.91,2810,20240806,88.26,6140,-13.84,20250102,4370,21.05,20250205,7140,-25.91,20241227,2810,88.26,20240806,4.09,N,072130,500,65 억,,329404,N,N,7,N,00,N
20250221,150642,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5290,10,2,0.19,700654370,135952,144.05,5280,5290,5020,6860,3700,5280,5153.69,2.50,0,-40620,5446,5362,5246,5162,5046,5405,5205,66,1580,500,3800,10,1,13195454,698,48.53,1.12,12,1.03,109.00,4722.00,7140,20241227,-25.91,2810,20240806,88.26,6140,-13.84,20250102,4370,21.05,20250205,7140,-25.91,20241227,2810,88.26,20240806,4.09,N,072130,500,65 억,,329404,N,N,5,N,00,N
20250221,140641,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5110,-170,5,-3.22,444989080,87042,92.22,5280,5280,5020,6860,3700,5280,5112.35,2.50,0,-30339,5446,5362,5246,5162,5046,5405,5205,66,1580,500,3800,10,1,13195454,674,46.88,1.08,12,0.66,109.00,4722.00,7140,20241227,-28.43,2810,20240806,81.85,6140,-16.78,20250102,4370,16.93,20250205,7140,-28.43,20241227,2810,81.85,20240806,4.09,N,072130,500,65 억,,329404,N,N,5,N,00,N
20250221,130640,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5150,-130,5,-2.46,369657570,72253,76.55,5280,5280,5020,6860,3700,5280,5116.16,2.50,0,-28887,5446,5362,5246,5162,5046,5405,5205,66,1580,500,3800,10,1,13195454,680,47.25,1.09,12,0.55,109.00,4722.00,7140,20241227,-27.87,2810,20240806,83.27,6140,-16.12,20250102,4370,17.85,20250205,7140,-27.87,20241227,2810,83.27,20240806,4.09,N,072130,500,65 억,,329404,N,N,5,N,00,N
20250221,120641,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5080,-200,5,-3.79,311499170,60921,64.55,5280,5280,5020,6860,3700,5280,5113.17,2.50,0,-26252,5446,5362,5246,5162,5046,5405,5205,66,1580,500,3800,10,1,13195454,670,46.61,1.08,12,0.46,109.00,4722.00,7140,20241227,-28.85,2810,20240806,80.78,6140,-17.26,20250102,4370,16.25,20250205,7140,-28.85,20241227,2810,80.78,20240806,4.09,N,072130,500,65 억,,329404,N,N,5,N,00,N
20250221,110638,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5050,-230,5,-4.36,259623330,50653,53.67,5280,5280,5020,6860,3700,5280,5125.53,2.50,0,-19876,5446,5362,5246,5162,5046,5405,5205,66,1580,500,3800,10,1,13195454,666,46.33,1.07,12,0.38,109.00,4722.00,7140,20241227,-29.27,2810,20240806,79.72,6140,-17.75,20250102,4370,15.56,20250205,7140,-29.27,20241227,2810,79.72,20240806,4.09,N,072130,500,65 억,,329404,N,N,5,N,00,N
20250221,100639,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5090,-190,5,-3.60,181052260,35121,37.21,5280,5280,5070,6860,3700,5280,5155.10,2.50,0,-10890,5446,5362,5246,5162,5046,5405,5205,66,1580,500,3800,10,1,13195454,672,46.70,1.08,12,0.27,109.00,4722.00,7140,20241227,-28.71,2810,20240806,81.14,6140,-17.10,20250102,4370,16.48,20250205,7140,-28.71,20241227,2810,81.14,20240806,4.09,N,072130,500,65 억,,329404,N,N,5,N,00,N
20250221,090640,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5270,-10,5,-0.19,6582890,1252,1.33,5280,5280,5240,6860,3700,5280,5257.90,2.50,0,-37,5446,5362,5246,5162,5046,5405,5205,66,1580,500,3800,10,1,13195454,695,48.35,1.12,12,0.01,109.00,4722.00,7140,20241227,-26.19,2810,20240806,87.54,6140,-14.17,20250102,4370,20.59,20250205,7140,-26.19,20241227,2810,87.54,20240806,4.09,N,072130,500,65 억,,329404,N,N,5,N,00,N
20250220,160636,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5280,70,2,1.34,494556880,94366,58.21,5210,5330,5130,6770,3650,5210,5240.83,2.50,0,267,5413,5311,5138,5036,4863,5362,5087,66,1560,500,3750,10,1,13195454,697,48.44,1.12,12,0.72,109.00,4722.00,7140,20241227,-26.05,2810,20240806,87.90,6140,-14.01,20250102,4370,20.82,20250205,7140,-26.05,20241227,2810,87.90,20240806,4.23,N,072130,500,65 억,,330102,N,N,5,N,00,N
20250220,150637,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5290,80,2,1.54,357256380,68370,42.18,5210,5300,5130,6770,3650,5210,5225.34,2.50,0,3296,5413,5311,5138,5036,4863,5362,5087,66,1560,500,3750,10,1,13195454,698,48.53,1.12,12,0.52,109.00,4722.00,7140,20241227,-25.91,2810,20240806,88.26,6140,-13.84,20250102,4370,21.05,20250205,7140,-25.91,20241227,2810,88.26,20240806,4.23,N,072130,500,65 억,,330102,N,N,12,N,00,N
20250220,140638,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5250,40,2,0.77,253952160,48618,29.99,5210,5300,5130,6770,3650,5210,5223.42,2.50,0,7546,5413,5311,5138,5036,4863,5362,5087,66,1560,500,3750,10,1,13195454,693,48.17,1.11,12,0.37,109.00,4722.00,7140,20241227,-26.47,2810,20240806,86.83,6140,-14.50,20250102,4370,20.14,20250205,7140,-26.47,20241227,2810,86.83,20240806,4.23,N,072130,500,65 억,,330102,N,N,12,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 160639 57 100.00 KOSPI IT 서비스 N N N N N 5290 10 2 0.19 955618490 184352 195.33 5280 5300 5020 6860 3700 5280 5175.41 2.50 0 -52866 5446 5362 5246 5162 5046 5405 5205 66 1580 500 3800 10 1 13195454 698 48.53 1.12 12 1.40 109.00 4722.00 7140 20241227 -25.91 2810 20240806 88.26 6140 -13.84 20250102 4370 21.05 20250205 7140 -25.91 20241227 2810 88.26 20240806 4.09 N 072130 500 65 억 329404 N N 7 N 00 N
3 20250221 150642 57 100.00 KOSPI IT 서비스 N N N N N 5290 10 2 0.19 700654370 135952 144.05 5280 5290 5020 6860 3700 5280 5153.69 2.50 0 -40620 5446 5362 5246 5162 5046 5405 5205 66 1580 500 3800 10 1 13195454 698 48.53 1.12 12 1.03 109.00 4722.00 7140 20241227 -25.91 2810 20240806 88.26 6140 -13.84 20250102 4370 21.05 20250205 7140 -25.91 20241227 2810 88.26 20240806 4.09 N 072130 500 65 억 329404 N N 5 N 00 N
4 20250221 140641 57 100.00 KOSPI IT 서비스 N N N N N 5110 -170 5 -3.22 444989080 87042 92.22 5280 5280 5020 6860 3700 5280 5112.35 2.50 0 -30339 5446 5362 5246 5162 5046 5405 5205 66 1580 500 3800 10 1 13195454 674 46.88 1.08 12 0.66 109.00 4722.00 7140 20241227 -28.43 2810 20240806 81.85 6140 -16.78 20250102 4370 16.93 20250205 7140 -28.43 20241227 2810 81.85 20240806 4.09 N 072130 500 65 억 329404 N N 5 N 00 N
5 20250221 130640 57 100.00 KOSPI IT 서비스 N N N N N 5150 -130 5 -2.46 369657570 72253 76.55 5280 5280 5020 6860 3700 5280 5116.16 2.50 0 -28887 5446 5362 5246 5162 5046 5405 5205 66 1580 500 3800 10 1 13195454 680 47.25 1.09 12 0.55 109.00 4722.00 7140 20241227 -27.87 2810 20240806 83.27 6140 -16.12 20250102 4370 17.85 20250205 7140 -27.87 20241227 2810 83.27 20240806 4.09 N 072130 500 65 억 329404 N N 5 N 00 N
6 20250221 120641 57 100.00 KOSPI IT 서비스 N N N N N 5080 -200 5 -3.79 311499170 60921 64.55 5280 5280 5020 6860 3700 5280 5113.17 2.50 0 -26252 5446 5362 5246 5162 5046 5405 5205 66 1580 500 3800 10 1 13195454 670 46.61 1.08 12 0.46 109.00 4722.00 7140 20241227 -28.85 2810 20240806 80.78 6140 -17.26 20250102 4370 16.25 20250205 7140 -28.85 20241227 2810 80.78 20240806 4.09 N 072130 500 65 억 329404 N N 5 N 00 N
7 20250221 110638 57 100.00 KOSPI IT 서비스 N N N N N 5050 -230 5 -4.36 259623330 50653 53.67 5280 5280 5020 6860 3700 5280 5125.53 2.50 0 -19876 5446 5362 5246 5162 5046 5405 5205 66 1580 500 3800 10 1 13195454 666 46.33 1.07 12 0.38 109.00 4722.00 7140 20241227 -29.27 2810 20240806 79.72 6140 -17.75 20250102 4370 15.56 20250205 7140 -29.27 20241227 2810 79.72 20240806 4.09 N 072130 500 65 억 329404 N N 5 N 00 N
8 20250221 100639 57 100.00 KOSPI IT 서비스 N N N N N 5090 -190 5 -3.60 181052260 35121 37.21 5280 5280 5070 6860 3700 5280 5155.10 2.50 0 -10890 5446 5362 5246 5162 5046 5405 5205 66 1580 500 3800 10 1 13195454 672 46.70 1.08 12 0.27 109.00 4722.00 7140 20241227 -28.71 2810 20240806 81.14 6140 -17.10 20250102 4370 16.48 20250205 7140 -28.71 20241227 2810 81.14 20240806 4.09 N 072130 500 65 억 329404 N N 5 N 00 N
9 20250221 090640 57 100.00 KOSPI IT 서비스 N N N N N 5270 -10 5 -0.19 6582890 1252 1.33 5280 5280 5240 6860 3700 5280 5257.90 2.50 0 -37 5446 5362 5246 5162 5046 5405 5205 66 1580 500 3800 10 1 13195454 695 48.35 1.12 12 0.01 109.00 4722.00 7140 20241227 -26.19 2810 20240806 87.54 6140 -14.17 20250102 4370 20.59 20250205 7140 -26.19 20241227 2810 87.54 20240806 4.09 N 072130 500 65 억 329404 N N 5 N 00 N
10 20250220 160636 57 100.00 KOSPI IT 서비스 N N N N N 5280 70 2 1.34 494556880 94366 58.21 5210 5330 5130 6770 3650 5210 5240.83 2.50 0 267 5413 5311 5138 5036 4863 5362 5087 66 1560 500 3750 10 1 13195454 697 48.44 1.12 12 0.72 109.00 4722.00 7140 20241227 -26.05 2810 20240806 87.90 6140 -14.01 20250102 4370 20.82 20250205 7140 -26.05 20241227 2810 87.90 20240806 4.23 N 072130 500 65 억 330102 N N 5 N 00 N
11 20250220 150637 57 100.00 KOSPI IT 서비스 N N N N N 5290 80 2 1.54 357256380 68370 42.18 5210 5300 5130 6770 3650 5210 5225.34 2.50 0 3296 5413 5311 5138 5036 4863 5362 5087 66 1560 500 3750 10 1 13195454 698 48.53 1.12 12 0.52 109.00 4722.00 7140 20241227 -25.91 2810 20240806 88.26 6140 -13.84 20250102 4370 21.05 20250205 7140 -25.91 20241227 2810 88.26 20240806 4.23 N 072130 500 65 억 330102 N N 12 N 00 N
12 20250220 140638 57 100.00 KOSPI IT 서비스 N N N N N 5250 40 2 0.77 253952160 48618 29.99 5210 5300 5130 6770 3650 5210 5223.42 2.50 0 7546 5413 5311 5138 5036 4863 5362 5087 66 1560 500 3750 10 1 13195454 693 48.17 1.11 12 0.37 109.00 4722.00 7140 20241227 -26.47 2810 20240806 86.83 6140 -14.50 20250102 4370 20.14 20250205 7140 -26.47 20241227 2810 86.83 20240806 4.23 N 072130 500 65 억 330102 N N 12 N 00 N