ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007120/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
20250220,160225,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,836,1,2,0.12,34258961,41030,56.76,835,844,829,1085,585,835,834.97,0.90,0,4608,854,844,837,827,820,849,832,144,250,500,560,1,1,28878608,241,-2.51,0.38,12,0.14,-333.00,2218.00,1570,20240823,-46.75,827,20250218,1.09,945,-11.53,20250131,827,1.09,20250218,1570,-46.75,20240823,827,1.09,20250218,0.96,N,007120,500,144 억,,258872,N,N,38,N,00,N
20250220,150225,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,839,4,2,0.48,30914028,37042,51.25,835,844,829,1085,585,835,834.57,0.90,0,4791,854,844,837,827,820,849,832,144,250,500,560,1,1,28878608,242,-2.52,0.38,12,0.13,-333.00,2218.00,1570,20240823,-46.56,827,20250218,1.45,945,-11.22,20250131,827,1.45,20250218,1570,-46.56,20240823,827,1.45,20250218,0.96,N,007120,500,144 억,,258872,N,N,28,N,00,N
20250220,140226,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,839,4,2,0.48,29274784,35087,48.54,835,844,829,1085,585,835,834.35,0.90,0,4777,854,844,837,827,820,849,832,144,250,500,560,1,1,28878608,242,-2.52,0.38,12,0.12,-333.00,2218.00,1570,20240823,-46.56,827,20250218,1.45,945,-11.22,20250131,827,1.45,20250218,1570,-46.56,20240823,827,1.45,20250218,0.96,N,007120,500,144 억,,258872,N,N,28,N,00,N
20250220,130225,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,838,3,2,0.36,27574393,33063,45.74,835,844,829,1085,585,835,834.00,0.90,0,4980,854,844,837,827,820,849,832,144,250,500,560,1,1,28878608,242,-2.52,0.38,12,0.11,-333.00,2218.00,1570,20240823,-46.62,827,20250218,1.33,945,-11.32,20250131,827,1.33,20250218,1570,-46.62,20240823,827,1.33,20250218,0.96,N,007120,500,144 억,,258872,N,N,28,N,00,N
20250220,120226,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,843,8,2,0.96,25373568,30441,42.11,835,844,829,1085,585,835,833.53,0.90,0,5720,854,844,837,827,820,849,832,144,250,500,560,1,1,28878608,243,-2.53,0.38,12,0.11,-333.00,2218.00,1570,20240823,-46.31,827,20250218,1.93,945,-10.79,20250131,827,1.93,20250218,1570,-46.31,20240823,827,1.93,20250218,0.96,N,007120,500,144 억,,258872,N,N,28,N,00,N
20250220,110225,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,844,9,2,1.08,24937257,29923,41.40,835,844,829,1085,585,835,833.38,0.90,0,5727,854,844,837,827,820,849,832,144,250,500,560,1,1,28878608,244,-2.53,0.38,12,0.10,-333.00,2218.00,1570,20240823,-46.24,827,20250218,2.06,945,-10.69,20250131,827,2.06,20250218,1570,-46.24,20240823,827,2.06,20250218,0.96,N,007120,500,144 억,,258872,N,N,28,N,00,N
20250220,100224,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,839,4,2,0.48,20631823,24794,34.30,835,844,829,1085,585,835,832.13,0.90,0,5713,854,844,837,827,820,849,832,144,250,500,560,1,1,28878608,242,-2.52,0.38,12,0.09,-333.00,2218.00,1570,20240823,-46.56,827,20250218,1.45,945,-11.22,20250131,827,1.45,20250218,1570,-46.56,20240823,827,1.45,20250218,0.96,N,007120,500,144 억,,258872,N,N,28,N,00,N
20250220,090226,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,832,-3,5,-0.36,885473,1062,1.47,835,835,832,1085,585,835,833.78,0.90,0,-699,854,844,837,827,820,849,832,144,250,500,560,1,1,28878608,240,-2.50,0.38,12,0.00,-333.00,2218.00,1570,20240823,-47.01,827,20250218,0.60,945,-11.96,20250131,827,0.60,20250218,1570,-47.01,20240823,827,0.60,20250218,0.96,N,007120,500,144 억,,258872,N,N,28,N,00,N
20250219,160224,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,835,3,2,0.36,60392543,72204,24.60,832,847,830,1081,583,832,836.42,0.91,0,-5521,886,859,843,816,800,851,808,144,249,500,560,1,1,28878608,241,-2.51,0.38,12,0.25,-333.00,2218.00,1570,20240823,-46.82,827,20250218,0.97,945,-11.64,20250131,827,0.97,20250218,1570,-46.82,20240823,827,0.97,20250218,1.02,N,007120,500,144 억,,262604,N,N,28,N,00,N
20250219,150226,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,836,4,2,0.48,59418149,71039,24.20,832,847,830,1081,583,832,836.42,0.91,0,-4887,886,859,843,816,800,851,808,144,249,500,560,1,1,28878608,241,-2.51,0.38,12,0.25,-333.00,2218.00,1570,20240823,-46.75,827,20250218,1.09,945,-11.53,20250131,827,1.09,20250218,1570,-46.75,20240823,827,1.09,20250218,1.02,N,007120,500,144 억,,262604,N,N,0,N,00,N
20250219,140224,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,832,0,3,0.00,55064995,65812,22.42,832,847,830,1081,583,832,836.70,0.91,0,-7298,886,859,843,816,800,851,808,144,249,500,560,1,1,28878608,240,-2.50,0.38,12,0.23,-333.00,2218.00,1570,20240823,-47.01,827,20250218,0.60,945,-11.96,20250131,827,0.60,20250218,1570,-47.01,20240823,827,0.60,20250218,1.02,N,007120,500,144 억,,262604,N,N,0,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 20250220 160225 57 100.00 KOSPI IT 서비스 N N N N N 836 1 2 0.12 34258961 41030 56.76 835 844 829 1085 585 835 834.97 0.90 0 4608 854 844 837 827 820 849 832 144 250 500 560 1 1 28878608 241 -2.51 0.38 12 0.14 -333.00 2218.00 1570 20240823 -46.75 827 20250218 1.09 945 -11.53 20250131 827 1.09 20250218 1570 -46.75 20240823 827 1.09 20250218 0.96 N 007120 500 144 억 258872 N N 38 N 00 N
3 20250220 150225 57 100.00 KOSPI IT 서비스 N N N N N 839 4 2 0.48 30914028 37042 51.25 835 844 829 1085 585 835 834.57 0.90 0 4791 854 844 837 827 820 849 832 144 250 500 560 1 1 28878608 242 -2.52 0.38 12 0.13 -333.00 2218.00 1570 20240823 -46.56 827 20250218 1.45 945 -11.22 20250131 827 1.45 20250218 1570 -46.56 20240823 827 1.45 20250218 0.96 N 007120 500 144 억 258872 N N 28 N 00 N
4 20250220 140226 57 100.00 KOSPI IT 서비스 N N N N N 839 4 2 0.48 29274784 35087 48.54 835 844 829 1085 585 835 834.35 0.90 0 4777 854 844 837 827 820 849 832 144 250 500 560 1 1 28878608 242 -2.52 0.38 12 0.12 -333.00 2218.00 1570 20240823 -46.56 827 20250218 1.45 945 -11.22 20250131 827 1.45 20250218 1570 -46.56 20240823 827 1.45 20250218 0.96 N 007120 500 144 억 258872 N N 28 N 00 N
5 20250220 130225 57 100.00 KOSPI IT 서비스 N N N N N 838 3 2 0.36 27574393 33063 45.74 835 844 829 1085 585 835 834.00 0.90 0 4980 854 844 837 827 820 849 832 144 250 500 560 1 1 28878608 242 -2.52 0.38 12 0.11 -333.00 2218.00 1570 20240823 -46.62 827 20250218 1.33 945 -11.32 20250131 827 1.33 20250218 1570 -46.62 20240823 827 1.33 20250218 0.96 N 007120 500 144 억 258872 N N 28 N 00 N
6 20250220 120226 57 100.00 KOSPI IT 서비스 N N N N N 843 8 2 0.96 25373568 30441 42.11 835 844 829 1085 585 835 833.53 0.90 0 5720 854 844 837 827 820 849 832 144 250 500 560 1 1 28878608 243 -2.53 0.38 12 0.11 -333.00 2218.00 1570 20240823 -46.31 827 20250218 1.93 945 -10.79 20250131 827 1.93 20250218 1570 -46.31 20240823 827 1.93 20250218 0.96 N 007120 500 144 억 258872 N N 28 N 00 N
7 20250220 110225 57 100.00 KOSPI IT 서비스 N N N N N 844 9 2 1.08 24937257 29923 41.40 835 844 829 1085 585 835 833.38 0.90 0 5727 854 844 837 827 820 849 832 144 250 500 560 1 1 28878608 244 -2.53 0.38 12 0.10 -333.00 2218.00 1570 20240823 -46.24 827 20250218 2.06 945 -10.69 20250131 827 2.06 20250218 1570 -46.24 20240823 827 2.06 20250218 0.96 N 007120 500 144 억 258872 N N 28 N 00 N
8 20250220 100224 57 100.00 KOSPI IT 서비스 N N N N N 839 4 2 0.48 20631823 24794 34.30 835 844 829 1085 585 835 832.13 0.90 0 5713 854 844 837 827 820 849 832 144 250 500 560 1 1 28878608 242 -2.52 0.38 12 0.09 -333.00 2218.00 1570 20240823 -46.56 827 20250218 1.45 945 -11.22 20250131 827 1.45 20250218 1570 -46.56 20240823 827 1.45 20250218 0.96 N 007120 500 144 억 258872 N N 28 N 00 N
9 20250220 090226 57 100.00 KOSPI IT 서비스 N N N N N 832 -3 5 -0.36 885473 1062 1.47 835 835 832 1085 585 835 833.78 0.90 0 -699 854 844 837 827 820 849 832 144 250 500 560 1 1 28878608 240 -2.50 0.38 12 0.00 -333.00 2218.00 1570 20240823 -47.01 827 20250218 0.60 945 -11.96 20250131 827 0.60 20250218 1570 -47.01 20240823 827 0.60 20250218 0.96 N 007120 500 144 억 258872 N N 28 N 00 N
10 20250219 160224 57 100.00 KOSPI IT 서비스 N N N N N 835 3 2 0.36 60392543 72204 24.60 832 847 830 1081 583 832 836.42 0.91 0 -5521 886 859 843 816 800 851 808 144 249 500 560 1 1 28878608 241 -2.51 0.38 12 0.25 -333.00 2218.00 1570 20240823 -46.82 827 20250218 0.97 945 -11.64 20250131 827 0.97 20250218 1570 -46.82 20240823 827 0.97 20250218 1.02 N 007120 500 144 억 262604 N N 28 N 00 N
11 20250219 150226 57 100.00 KOSPI IT 서비스 N N N N N 836 4 2 0.48 59418149 71039 24.20 832 847 830 1081 583 832 836.42 0.91 0 -4887 886 859 843 816 800 851 808 144 249 500 560 1 1 28878608 241 -2.51 0.38 12 0.25 -333.00 2218.00 1570 20240823 -46.75 827 20250218 1.09 945 -11.53 20250131 827 1.09 20250218 1570 -46.75 20240823 827 1.09 20250218 1.02 N 007120 500 144 억 262604 N N 0 N 00 N
12 20250219 140224 57 100.00 KOSPI IT 서비스 N N N N N 832 0 3 0.00 55064995 65812 22.42 832 847 830 1081 583 832 836.70 0.91 0 -7298 886 859 843 816 800 851 808 144 249 500 560 1 1 28878608 240 -2.50 0.38 12 0.23 -333.00 2218.00 1570 20240823 -47.01 827 20250218 0.60 945 -11.96 20250131 827 0.60 20250218 1570 -47.01 20240823 827 0.60 20250218 1.02 N 007120 500 144 억 262604 N N 0 N 00 N