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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
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
20250219,130224,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,840,8,2,0.96,43047074,51396,17.51,832,847,830,1081,583,832,837.56,0.91,0,-9953,886,859,843,816,800,851,808,144,249,500,560,1,1,28878608,243,-2.52,0.38,12,0.18,-333.00,2218.00,1570,20240823,-46.50,827,20250218,1.57,945,-11.11,20250131,827,1.57,20250218,1570,-46.50,20240823,827,1.57,20250218,1.02,N,007120,500,144 억,,262604,N,N,0,N,00,N
20250219,120225,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,838,6,2,0.72,41142018,49125,16.73,832,847,830,1081,583,832,837.50,0.91,0,-10015,886,859,843,816,800,851,808,144,249,500,560,1,1,28878608,242,-2.52,0.38,12,0.17,-333.00,2218.00,1570,20240823,-46.62,827,20250218,1.33,945,-11.32,20250131,827,1.33,20250218,1570,-46.62,20240823,827,1.33,20250218,1.02,N,007120,500,144 억,,262604,N,N,0,N,00,N
20250219,110225,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,838,6,2,0.72,34695331,41453,14.12,832,847,830,1081,583,832,836.98,0.91,0,-8562,886,859,843,816,800,851,808,144,249,500,560,1,1,28878608,242,-2.52,0.38,12,0.14,-333.00,2218.00,1570,20240823,-46.62,827,20250218,1.33,945,-11.32,20250131,827,1.33,20250218,1570,-46.62,20240823,827,1.33,20250218,1.02,N,007120,500,144 억,,262604,N,N,0,N,00,N
20250219,100224,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,846,14,2,1.68,18005679,21422,7.30,832,847,831,1081,583,832,840.52,0.91,0,-9014,886,859,843,816,800,851,808,144,249,500,560,1,1,28878608,244,-2.54,0.38,12,0.07,-333.00,2218.00,1570,20240823,-46.11,827,20250218,2.30,945,-10.48,20250131,827,2.30,20250218,1570,-46.11,20240823,827,2.30,20250218,1.02,N,007120,500,144 억,,262604,N,N,0,N,00,N
20250219,090225,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,837,5,2,0.60,2213833,2660,0.91,832,837,831,1081,583,832,832.27,0.91,0,-520,886,859,843,816,800,851,808,144,249,500,560,1,1,28878608,242,-2.51,0.38,12,0.01,-333.00,2218.00,1570,20240823,-46.69,827,20250218,1.21,945,-11.43,20250131,827,1.21,20250218,1570,-46.69,20240823,827,1.21,20250218,1.02,N,007120,500,144 억,,262604,N,N,0,N,00,N
20250218,160224,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,832,-27,5,-3.14,246489967,293056,337.45,864,870,827,1116,602,859,841.10,0.87,0,10002,898,878,868,848,838,873,843,144,257,500,580,1,1,28878608,240,-2.50,0.38,12,1.01,-333.00,2218.00,1570,20240823,-47.01,827,20250218,0.60,945,-11.96,20250131,827,0.60,20250218,1570,-47.01,20240823,827,0.60,20250218,1.00,N,007120,500,144 억,,252671,N,N,16,N,00,N
20250218,150225,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,830,-29,5,-3.38,221370452,262827,302.65,864,870,827,1116,602,859,842.27,0.87,0,15997,898,878,868,848,838,873,843,144,257,500,580,1,1,28878608,240,-2.49,0.37,12,0.91,-333.00,2218.00,1570,20240823,-47.13,827,20250218,0.36,945,-12.17,20250131,827,0.36,20250218,1570,-47.13,20240823,827,0.36,20250218,1.00,N,007120,500,144 억,,252671,N,N,16,N,00,N
20250218,140225,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,837,-22,5,-2.56,187681290,222419,256.12,864,870,836,1116,602,859,843.82,0.87,0,9656,898,878,868,848,838,873,843,144,257,500,580,1,1,28878608,242,-2.51,0.38,12,0.77,-333.00,2218.00,1570,20240823,-46.69,836,20250218,0.12,945,-11.43,20250131,836,0.12,20250218,1570,-46.69,20240823,836,0.12,20250218,1.00,N,007120,500,144 억,,252671,N,N,16,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 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
3 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
4 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
5 20250219 130224 57 100.00 KOSPI IT 서비스 N N N N N 840 8 2 0.96 43047074 51396 17.51 832 847 830 1081 583 832 837.56 0.91 0 -9953 886 859 843 816 800 851 808 144 249 500 560 1 1 28878608 243 -2.52 0.38 12 0.18 -333.00 2218.00 1570 20240823 -46.50 827 20250218 1.57 945 -11.11 20250131 827 1.57 20250218 1570 -46.50 20240823 827 1.57 20250218 1.02 N 007120 500 144 억 262604 N N 0 N 00 N
6 20250219 120225 57 100.00 KOSPI IT 서비스 N N N N N 838 6 2 0.72 41142018 49125 16.73 832 847 830 1081 583 832 837.50 0.91 0 -10015 886 859 843 816 800 851 808 144 249 500 560 1 1 28878608 242 -2.52 0.38 12 0.17 -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 1.02 N 007120 500 144 억 262604 N N 0 N 00 N
7 20250219 110225 57 100.00 KOSPI IT 서비스 N N N N N 838 6 2 0.72 34695331 41453 14.12 832 847 830 1081 583 832 836.98 0.91 0 -8562 886 859 843 816 800 851 808 144 249 500 560 1 1 28878608 242 -2.52 0.38 12 0.14 -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 1.02 N 007120 500 144 억 262604 N N 0 N 00 N
8 20250219 100224 57 100.00 KOSPI IT 서비스 N N N N N 846 14 2 1.68 18005679 21422 7.30 832 847 831 1081 583 832 840.52 0.91 0 -9014 886 859 843 816 800 851 808 144 249 500 560 1 1 28878608 244 -2.54 0.38 12 0.07 -333.00 2218.00 1570 20240823 -46.11 827 20250218 2.30 945 -10.48 20250131 827 2.30 20250218 1570 -46.11 20240823 827 2.30 20250218 1.02 N 007120 500 144 억 262604 N N 0 N 00 N
9 20250219 090225 57 100.00 KOSPI IT 서비스 N N N N N 837 5 2 0.60 2213833 2660 0.91 832 837 831 1081 583 832 832.27 0.91 0 -520 886 859 843 816 800 851 808 144 249 500 560 1 1 28878608 242 -2.51 0.38 12 0.01 -333.00 2218.00 1570 20240823 -46.69 827 20250218 1.21 945 -11.43 20250131 827 1.21 20250218 1570 -46.69 20240823 827 1.21 20250218 1.02 N 007120 500 144 억 262604 N N 0 N 00 N
10 20250218 160224 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 832 -27 5 -3.14 246489967 293056 337.45 864 870 827 1116 602 859 841.10 0.87 0 10002 898 878 868 848 838 873 843 144 257 500 580 1 1 28878608 240 -2.50 0.38 12 1.01 -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 1.00 N 007120 500 144 억 252671 N N 16 N 00 N
11 20250218 150225 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 830 -29 5 -3.38 221370452 262827 302.65 864 870 827 1116 602 859 842.27 0.87 0 15997 898 878 868 848 838 873 843 144 257 500 580 1 1 28878608 240 -2.49 0.37 12 0.91 -333.00 2218.00 1570 20240823 -47.13 827 20250218 0.36 945 -12.17 20250131 827 0.36 20250218 1570 -47.13 20240823 827 0.36 20250218 1.00 N 007120 500 144 억 252671 N N 16 N 00 N
12 20250218 140225 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 837 -22 5 -2.56 187681290 222419 256.12 864 870 836 1116 602 859 843.82 0.87 0 9656 898 878 868 848 838 873 843 144 257 500 580 1 1 28878608 242 -2.51 0.38 12 0.77 -333.00 2218.00 1570 20240823 -46.69 836 20250218 0.12 945 -11.43 20250131 836 0.12 20250218 1570 -46.69 20240823 836 0.12 20250218 1.00 N 007120 500 144 억 252671 N N 16 N 00 N