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
267850/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
20250221,161100,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12130,10,2,0.08,179790970,14793,89.44,12090,12190,12070,15750,8490,12120,12154.01,0.62,0,4850,12440,12280,12060,11900,11680,12360,11980,56,3630,500,7510,10,1,11100000,1346,12.29,0.82,12,0.13,987.00,14847.00,26400,20240213,-54.05,11350,20250203,6.87,12460,-2.65,20250121,11350,6.87,20250203,21800,-44.36,20241129,11350,6.87,20250203,2.33,N,267850,500,55 억,,68725,N,N,6,N,00,N
20250221,151105,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12130,10,2,0.08,172021860,14153,85.57,12090,12190,12070,15750,8490,12120,12154.44,0.62,0,4850,12440,12280,12060,11900,11680,12360,11980,56,3630,500,7510,10,1,11100000,1346,12.29,0.82,12,0.13,987.00,14847.00,26400,20240213,-54.05,11350,20250203,6.87,12460,-2.65,20250121,11350,6.87,20250203,21800,-44.36,20241129,11350,6.87,20250203,2.33,N,267850,500,55 억,,68725,N,N,2,N,00,N
20250221,141105,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12120,0,3,0.00,161341910,13273,80.25,12090,12190,12070,15750,8490,12120,12155.65,0.62,0,4918,12440,12280,12060,11900,11680,12360,11980,56,3630,500,7510,10,1,11100000,1345,12.28,0.82,12,0.12,987.00,14847.00,26400,20240213,-54.09,11350,20250203,6.78,12460,-2.73,20250121,11350,6.78,20250203,21800,-44.40,20241129,11350,6.78,20250203,2.33,N,267850,500,55 억,,68725,N,N,2,N,00,N
20250221,131104,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12160,40,2,0.33,153108550,12595,76.15,12090,12190,12070,15750,8490,12120,12156.30,0.62,0,4868,12440,12280,12060,11900,11680,12360,11980,56,3630,500,7510,10,1,11100000,1350,12.32,0.82,12,0.11,987.00,14847.00,26400,20240213,-53.94,11350,20250203,7.14,12460,-2.41,20250121,11350,7.14,20250203,21800,-44.22,20241129,11350,7.14,20250203,2.33,N,267850,500,55 억,,68725,N,N,2,N,00,N
20250221,121105,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12160,40,2,0.33,32445740,2672,16.15,12090,12190,12070,15750,8490,12120,12142.87,0.62,0,-85,12440,12280,12060,11900,11680,12360,11980,56,3630,500,7510,10,1,11100000,1350,12.32,0.82,12,0.02,987.00,14847.00,26400,20240213,-53.94,11350,20250203,7.14,12460,-2.41,20250121,11350,7.14,20250203,21800,-44.22,20241129,11350,7.14,20250203,2.33,N,267850,500,55 억,,68725,N,N,2,N,00,N
20250221,111100,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12130,10,2,0.08,21602920,1780,10.76,12090,12190,12070,15750,8490,12120,12136.47,0.62,0,-63,12440,12280,12060,11900,11680,12360,11980,56,3630,500,7510,10,1,11100000,1346,12.29,0.82,12,0.02,987.00,14847.00,26400,20240213,-54.05,11350,20250203,6.87,12460,-2.65,20250121,11350,6.87,20250203,21800,-44.36,20241129,11350,6.87,20250203,2.33,N,267850,500,55 억,,68725,N,N,2,N,00,N
20250221,101102,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12190,70,2,0.58,18479330,1523,9.21,12090,12190,12070,15750,8490,12120,12133.51,0.62,0,169,12440,12280,12060,11900,11680,12360,11980,56,3630,500,7510,10,1,11100000,1353,12.35,0.82,12,0.01,987.00,14847.00,26400,20240213,-53.83,11350,20250203,7.40,12460,-2.17,20250121,11350,7.40,20250203,21800,-44.08,20241129,11350,7.40,20250203,2.33,N,267850,500,55 억,,68725,N,N,2,N,00,N
20250221,091105,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12090,-30,5,-0.25,1281980,106,0.64,12090,12180,12070,15750,8490,12120,12094.15,0.62,0,-33,12440,12280,12060,11900,11680,12360,11980,56,3630,500,7510,10,1,11100000,1342,12.25,0.81,12,0.00,987.00,14847.00,26400,20240213,-54.20,11350,20250203,6.52,12460,-2.97,20250121,11350,6.52,20250203,21800,-44.54,20241129,11350,6.52,20250203,2.33,N,267850,500,55 억,,68725,N,N,2,N,00,N
20250220,161054,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12120,180,2,1.51,199935680,16506,102.00,11940,12220,11840,15520,8360,11940,12112.91,0.60,0,2298,12093,12016,11873,11796,11653,12055,11835,56,3580,500,7400,10,1,11100000,1345,12.28,0.82,12,0.15,987.00,14847.00,26400,20240213,-54.09,11350,20250203,6.78,12460,-2.73,20250121,11350,6.78,20250203,21800,-44.40,20241129,11350,6.78,20250203,2.33,N,267850,500,55 억,,66416,N,N,2,N,00,N
20250220,151100,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12130,190,2,1.59,195815480,16166,99.89,11940,12220,11840,15520,8360,11940,12112.86,0.60,0,2328,12093,12016,11873,11796,11653,12055,11835,56,3580,500,7400,10,1,11100000,1346,12.29,0.82,12,0.15,987.00,14847.00,26400,20240213,-54.05,11350,20250203,6.87,12460,-2.65,20250121,11350,6.87,20250203,21800,-44.36,20241129,11350,6.87,20250203,2.33,N,267850,500,55 억,,66416,N,N,10,N,00,N
20250220,141100,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12140,200,2,1.68,184830280,15259,94.29,11940,12220,11840,15520,8360,11940,12112.94,0.60,0,2656,12093,12016,11873,11796,11653,12055,11835,56,3580,500,7400,10,1,11100000,1348,12.30,0.82,12,0.14,987.00,14847.00,26400,20240213,-54.02,11350,20250203,6.96,12460,-2.57,20250121,11350,6.96,20250203,21800,-44.31,20241129,11350,6.96,20250203,2.33,N,267850,500,55 억,,66416,N,N,10,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 161100 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12130 10 2 0.08 179790970 14793 89.44 12090 12190 12070 15750 8490 12120 12154.01 0.62 0 4850 12440 12280 12060 11900 11680 12360 11980 56 3630 500 7510 10 1 11100000 1346 12.29 0.82 12 0.13 987.00 14847.00 26400 20240213 -54.05 11350 20250203 6.87 12460 -2.65 20250121 11350 6.87 20250203 21800 -44.36 20241129 11350 6.87 20250203 2.33 N 267850 500 55 억 68725 N N 6 N 00 N
3 20250221 151105 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12130 10 2 0.08 172021860 14153 85.57 12090 12190 12070 15750 8490 12120 12154.44 0.62 0 4850 12440 12280 12060 11900 11680 12360 11980 56 3630 500 7510 10 1 11100000 1346 12.29 0.82 12 0.13 987.00 14847.00 26400 20240213 -54.05 11350 20250203 6.87 12460 -2.65 20250121 11350 6.87 20250203 21800 -44.36 20241129 11350 6.87 20250203 2.33 N 267850 500 55 억 68725 N N 2 N 00 N
4 20250221 141105 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12120 0 3 0.00 161341910 13273 80.25 12090 12190 12070 15750 8490 12120 12155.65 0.62 0 4918 12440 12280 12060 11900 11680 12360 11980 56 3630 500 7510 10 1 11100000 1345 12.28 0.82 12 0.12 987.00 14847.00 26400 20240213 -54.09 11350 20250203 6.78 12460 -2.73 20250121 11350 6.78 20250203 21800 -44.40 20241129 11350 6.78 20250203 2.33 N 267850 500 55 억 68725 N N 2 N 00 N
5 20250221 131104 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12160 40 2 0.33 153108550 12595 76.15 12090 12190 12070 15750 8490 12120 12156.30 0.62 0 4868 12440 12280 12060 11900 11680 12360 11980 56 3630 500 7510 10 1 11100000 1350 12.32 0.82 12 0.11 987.00 14847.00 26400 20240213 -53.94 11350 20250203 7.14 12460 -2.41 20250121 11350 7.14 20250203 21800 -44.22 20241129 11350 7.14 20250203 2.33 N 267850 500 55 억 68725 N N 2 N 00 N
6 20250221 121105 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12160 40 2 0.33 32445740 2672 16.15 12090 12190 12070 15750 8490 12120 12142.87 0.62 0 -85 12440 12280 12060 11900 11680 12360 11980 56 3630 500 7510 10 1 11100000 1350 12.32 0.82 12 0.02 987.00 14847.00 26400 20240213 -53.94 11350 20250203 7.14 12460 -2.41 20250121 11350 7.14 20250203 21800 -44.22 20241129 11350 7.14 20250203 2.33 N 267850 500 55 억 68725 N N 2 N 00 N
7 20250221 111100 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12130 10 2 0.08 21602920 1780 10.76 12090 12190 12070 15750 8490 12120 12136.47 0.62 0 -63 12440 12280 12060 11900 11680 12360 11980 56 3630 500 7510 10 1 11100000 1346 12.29 0.82 12 0.02 987.00 14847.00 26400 20240213 -54.05 11350 20250203 6.87 12460 -2.65 20250121 11350 6.87 20250203 21800 -44.36 20241129 11350 6.87 20250203 2.33 N 267850 500 55 억 68725 N N 2 N 00 N
8 20250221 101102 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12190 70 2 0.58 18479330 1523 9.21 12090 12190 12070 15750 8490 12120 12133.51 0.62 0 169 12440 12280 12060 11900 11680 12360 11980 56 3630 500 7510 10 1 11100000 1353 12.35 0.82 12 0.01 987.00 14847.00 26400 20240213 -53.83 11350 20250203 7.40 12460 -2.17 20250121 11350 7.40 20250203 21800 -44.08 20241129 11350 7.40 20250203 2.33 N 267850 500 55 억 68725 N N 2 N 00 N
9 20250221 091105 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12090 -30 5 -0.25 1281980 106 0.64 12090 12180 12070 15750 8490 12120 12094.15 0.62 0 -33 12440 12280 12060 11900 11680 12360 11980 56 3630 500 7510 10 1 11100000 1342 12.25 0.81 12 0.00 987.00 14847.00 26400 20240213 -54.20 11350 20250203 6.52 12460 -2.97 20250121 11350 6.52 20250203 21800 -44.54 20241129 11350 6.52 20250203 2.33 N 267850 500 55 억 68725 N N 2 N 00 N
10 20250220 161054 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12120 180 2 1.51 199935680 16506 102.00 11940 12220 11840 15520 8360 11940 12112.91 0.60 0 2298 12093 12016 11873 11796 11653 12055 11835 56 3580 500 7400 10 1 11100000 1345 12.28 0.82 12 0.15 987.00 14847.00 26400 20240213 -54.09 11350 20250203 6.78 12460 -2.73 20250121 11350 6.78 20250203 21800 -44.40 20241129 11350 6.78 20250203 2.33 N 267850 500 55 억 66416 N N 2 N 00 N
11 20250220 151100 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12130 190 2 1.59 195815480 16166 99.89 11940 12220 11840 15520 8360 11940 12112.86 0.60 0 2328 12093 12016 11873 11796 11653 12055 11835 56 3580 500 7400 10 1 11100000 1346 12.29 0.82 12 0.15 987.00 14847.00 26400 20240213 -54.05 11350 20250203 6.87 12460 -2.65 20250121 11350 6.87 20250203 21800 -44.36 20241129 11350 6.87 20250203 2.33 N 267850 500 55 억 66416 N N 10 N 00 N
12 20250220 141100 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12140 200 2 1.68 184830280 15259 94.29 11940 12220 11840 15520 8360 11940 12112.94 0.60 0 2656 12093 12016 11873 11796 11653 12055 11835 56 3580 500 7400 10 1 11100000 1348 12.30 0.82 12 0.14 987.00 14847.00 26400 20240213 -54.02 11350 20250203 6.96 12460 -2.57 20250121 11350 6.96 20250203 21800 -44.31 20241129 11350 6.96 20250203 2.33 N 267850 500 55 억 66416 N N 10 N 00 N