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
181710/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
20250220,160918,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20200,590,2,3.01,2116198660,105398,94.86,19910,20300,19510,25450,13730,19610,20078.16,8.93,0,6301,20463,20036,19563,19136,18663,20250,19350,188,5840,500,14510,50,1,33766123,6821,-83.13,0.42,12,0.31,-243.00,48250.00,29250,20240220,-30.94,15510,20241114,30.24,20300,0.00,20250207,17340,16.49,20250102,29250,-30.94,20240220,15510,30.24,20241114,0.85,N,181710,500,187 억,,3013754,N,N,63,N,00,N
20250220,150921,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20200,590,2,3.01,2033475560,101305,91.17,19910,20300,19510,25450,13730,19610,20072.81,8.93,0,7023,20463,20036,19563,19136,18663,20250,19350,188,5840,500,14510,50,1,33766123,6821,-83.13,0.42,12,0.30,-243.00,48250.00,29250,20240220,-30.94,15510,20241114,30.24,20300,0.00,20250207,17340,16.49,20250102,29250,-30.94,20240220,15510,30.24,20241114,0.85,N,181710,500,187 억,,3013754,N,N,13,N,00,N
20250220,140921,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20200,590,2,3.01,1626013760,81150,73.03,19910,20200,19510,25450,13730,19610,20037.14,8.93,0,11109,20463,20036,19563,19136,18663,20250,19350,188,5840,500,14510,50,1,33766123,6821,-83.13,0.42,12,0.24,-243.00,48250.00,29250,20240220,-30.94,15510,20241114,30.24,20300,-0.49,20250207,17340,16.49,20250102,29250,-30.94,20240220,15510,30.24,20241114,0.85,N,181710,500,187 억,,3013754,N,N,13,N,00,N
20250220,130917,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19960,350,2,1.78,1375478450,68686,61.82,19910,20200,19510,25450,13730,19610,20025.60,8.93,0,11964,20463,20036,19563,19136,18663,20250,19350,188,5840,500,14510,10,1,33766123,6740,-82.14,0.41,12,0.20,-243.00,48250.00,29250,20240220,-31.76,15510,20241114,28.69,20300,-1.67,20250207,17340,15.11,20250102,29250,-31.76,20240220,15510,28.69,20241114,0.85,N,181710,500,187 억,,3013754,N,N,13,N,00,N
20250220,120919,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20100,490,2,2.50,1257287820,62772,56.49,19910,20200,19510,25450,13730,19610,20029.44,8.93,0,11677,20463,20036,19563,19136,18663,20250,19350,188,5840,500,14510,50,1,33766123,6787,-82.72,0.42,12,0.19,-243.00,48250.00,29250,20240220,-31.28,15510,20241114,29.59,20300,-0.99,20250207,17340,15.92,20250102,29250,-31.28,20240220,15510,29.59,20241114,0.85,N,181710,500,187 억,,3013754,N,N,13,N,00,N
20250220,110919,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20100,490,2,2.50,1138415070,56852,51.17,19910,20200,19510,25450,13730,19610,20024.19,8.93,0,11723,20463,20036,19563,19136,18663,20250,19350,188,5840,500,14510,50,1,33766123,6787,-82.72,0.42,12,0.17,-243.00,48250.00,29250,20240220,-31.28,15510,20241114,29.59,20300,-0.99,20250207,17340,15.92,20250102,29250,-31.28,20240220,15510,29.59,20241114,0.85,N,181710,500,187 억,,3013754,N,N,13,N,00,N
20250220,100919,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20000,390,2,1.99,785415340,39255,35.33,19910,20200,19510,25450,13730,19610,20008.03,8.93,0,8239,20463,20036,19563,19136,18663,20250,19350,188,5840,500,14510,50,1,33766123,6753,-82.30,0.41,12,0.12,-243.00,48250.00,29250,20240220,-31.62,15510,20241114,28.95,20300,-1.48,20250207,17340,15.34,20250102,29250,-31.62,20240220,15510,28.95,20241114,0.85,N,181710,500,187 억,,3013754,N,N,13,N,00,N
20250220,090922,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19980,370,2,1.89,40230780,2030,1.83,19910,19980,19510,25450,13730,19610,19818.12,8.93,0,483,20463,20036,19563,19136,18663,20250,19350,188,5840,500,14510,10,1,33766123,6746,-82.22,0.41,12,0.01,-243.00,48250.00,29250,20240220,-31.69,15510,20241114,28.82,20300,-1.58,20250207,17340,15.22,20250102,29250,-31.69,20240220,15510,28.82,20241114,0.85,N,181710,500,187 억,,3013754,N,N,13,N,00,N
20250219,160915,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19610,520,2,2.72,2182400940,111088,179.78,19100,19990,19090,24800,13370,19090,19645.75,8.89,0,11669,19550,19320,18890,18660,18230,19435,18775,188,5710,500,14120,10,1,33766123,6622,-80.70,0.41,12,0.33,-243.00,48250.00,29250,20240220,-32.96,15510,20241114,26.43,20300,-3.40,20250207,17340,13.09,20250102,29250,-32.96,20240220,15510,26.43,20241114,0.85,N,181710,500,187 억,,3001750,N,N,13,N,00,N
20250219,150918,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19650,560,2,2.93,2127688260,108300,175.27,19100,19990,19090,24800,13370,19090,19646.24,8.89,0,11220,19550,19320,18890,18660,18230,19435,18775,188,5710,500,14120,10,1,33766123,6635,-80.86,0.41,12,0.32,-243.00,48250.00,29250,20240220,-32.82,15510,20241114,26.69,20300,-3.20,20250207,17340,13.32,20250102,29250,-32.82,20240220,15510,26.69,20241114,0.85,N,181710,500,187 억,,3001750,N,N,1,N,00,N
20250219,140914,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19570,480,2,2.51,2045749960,104128,168.52,19100,19990,19090,24800,13370,19090,19646.49,8.89,0,12653,19550,19320,18890,18660,18230,19435,18775,188,5710,500,14120,10,1,33766123,6608,-80.53,0.41,12,0.31,-243.00,48250.00,29250,20240220,-33.09,15510,20241114,26.18,20300,-3.60,20250207,17340,12.86,20250102,29250,-33.09,20240220,15510,26.18,20241114,0.85,N,181710,500,187 억,,3001750,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 20250220 160918 55 60.00 KOSPI IT 서비스 N N N Y 60 N 20200 590 2 3.01 2116198660 105398 94.86 19910 20300 19510 25450 13730 19610 20078.16 8.93 0 6301 20463 20036 19563 19136 18663 20250 19350 188 5840 500 14510 50 1 33766123 6821 -83.13 0.42 12 0.31 -243.00 48250.00 29250 20240220 -30.94 15510 20241114 30.24 20300 0.00 20250207 17340 16.49 20250102 29250 -30.94 20240220 15510 30.24 20241114 0.85 N 181710 500 187 억 3013754 N N 63 N 00 N
3 20250220 150921 55 60.00 KOSPI IT 서비스 N N N Y 60 N 20200 590 2 3.01 2033475560 101305 91.17 19910 20300 19510 25450 13730 19610 20072.81 8.93 0 7023 20463 20036 19563 19136 18663 20250 19350 188 5840 500 14510 50 1 33766123 6821 -83.13 0.42 12 0.30 -243.00 48250.00 29250 20240220 -30.94 15510 20241114 30.24 20300 0.00 20250207 17340 16.49 20250102 29250 -30.94 20240220 15510 30.24 20241114 0.85 N 181710 500 187 억 3013754 N N 13 N 00 N
4 20250220 140921 55 60.00 KOSPI IT 서비스 N N N Y 60 N 20200 590 2 3.01 1626013760 81150 73.03 19910 20200 19510 25450 13730 19610 20037.14 8.93 0 11109 20463 20036 19563 19136 18663 20250 19350 188 5840 500 14510 50 1 33766123 6821 -83.13 0.42 12 0.24 -243.00 48250.00 29250 20240220 -30.94 15510 20241114 30.24 20300 -0.49 20250207 17340 16.49 20250102 29250 -30.94 20240220 15510 30.24 20241114 0.85 N 181710 500 187 억 3013754 N N 13 N 00 N
5 20250220 130917 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19960 350 2 1.78 1375478450 68686 61.82 19910 20200 19510 25450 13730 19610 20025.60 8.93 0 11964 20463 20036 19563 19136 18663 20250 19350 188 5840 500 14510 10 1 33766123 6740 -82.14 0.41 12 0.20 -243.00 48250.00 29250 20240220 -31.76 15510 20241114 28.69 20300 -1.67 20250207 17340 15.11 20250102 29250 -31.76 20240220 15510 28.69 20241114 0.85 N 181710 500 187 억 3013754 N N 13 N 00 N
6 20250220 120919 55 60.00 KOSPI IT 서비스 N N N Y 60 N 20100 490 2 2.50 1257287820 62772 56.49 19910 20200 19510 25450 13730 19610 20029.44 8.93 0 11677 20463 20036 19563 19136 18663 20250 19350 188 5840 500 14510 50 1 33766123 6787 -82.72 0.42 12 0.19 -243.00 48250.00 29250 20240220 -31.28 15510 20241114 29.59 20300 -0.99 20250207 17340 15.92 20250102 29250 -31.28 20240220 15510 29.59 20241114 0.85 N 181710 500 187 억 3013754 N N 13 N 00 N
7 20250220 110919 55 60.00 KOSPI IT 서비스 N N N Y 60 N 20100 490 2 2.50 1138415070 56852 51.17 19910 20200 19510 25450 13730 19610 20024.19 8.93 0 11723 20463 20036 19563 19136 18663 20250 19350 188 5840 500 14510 50 1 33766123 6787 -82.72 0.42 12 0.17 -243.00 48250.00 29250 20240220 -31.28 15510 20241114 29.59 20300 -0.99 20250207 17340 15.92 20250102 29250 -31.28 20240220 15510 29.59 20241114 0.85 N 181710 500 187 억 3013754 N N 13 N 00 N
8 20250220 100919 55 60.00 KOSPI IT 서비스 N N N Y 60 N 20000 390 2 1.99 785415340 39255 35.33 19910 20200 19510 25450 13730 19610 20008.03 8.93 0 8239 20463 20036 19563 19136 18663 20250 19350 188 5840 500 14510 50 1 33766123 6753 -82.30 0.41 12 0.12 -243.00 48250.00 29250 20240220 -31.62 15510 20241114 28.95 20300 -1.48 20250207 17340 15.34 20250102 29250 -31.62 20240220 15510 28.95 20241114 0.85 N 181710 500 187 억 3013754 N N 13 N 00 N
9 20250220 090922 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19980 370 2 1.89 40230780 2030 1.83 19910 19980 19510 25450 13730 19610 19818.12 8.93 0 483 20463 20036 19563 19136 18663 20250 19350 188 5840 500 14510 10 1 33766123 6746 -82.22 0.41 12 0.01 -243.00 48250.00 29250 20240220 -31.69 15510 20241114 28.82 20300 -1.58 20250207 17340 15.22 20250102 29250 -31.69 20240220 15510 28.82 20241114 0.85 N 181710 500 187 억 3013754 N N 13 N 00 N
10 20250219 160915 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19610 520 2 2.72 2182400940 111088 179.78 19100 19990 19090 24800 13370 19090 19645.75 8.89 0 11669 19550 19320 18890 18660 18230 19435 18775 188 5710 500 14120 10 1 33766123 6622 -80.70 0.41 12 0.33 -243.00 48250.00 29250 20240220 -32.96 15510 20241114 26.43 20300 -3.40 20250207 17340 13.09 20250102 29250 -32.96 20240220 15510 26.43 20241114 0.85 N 181710 500 187 억 3001750 N N 13 N 00 N
11 20250219 150918 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19650 560 2 2.93 2127688260 108300 175.27 19100 19990 19090 24800 13370 19090 19646.24 8.89 0 11220 19550 19320 18890 18660 18230 19435 18775 188 5710 500 14120 10 1 33766123 6635 -80.86 0.41 12 0.32 -243.00 48250.00 29250 20240220 -32.82 15510 20241114 26.69 20300 -3.20 20250207 17340 13.32 20250102 29250 -32.82 20240220 15510 26.69 20241114 0.85 N 181710 500 187 억 3001750 N N 1 N 00 N
12 20250219 140914 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19570 480 2 2.51 2045749960 104128 168.52 19100 19990 19090 24800 13370 19090 19646.49 8.89 0 12653 19550 19320 18890 18660 18230 19435 18775 188 5710 500 14120 10 1 33766123 6608 -80.53 0.41 12 0.31 -243.00 48250.00 29250 20240220 -33.09 15510 20241114 26.18 20300 -3.60 20250207 17340 12.86 20250102 29250 -33.09 20240220 15510 26.18 20241114 0.85 N 181710 500 187 억 3001750 N N 1 N 00 N