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
012030/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
20250219,160300,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1355,22,2,1.65,719942320,534858,164.18,1333,1365,1324,1732,934,1333,1345.95,0.83,0,82601,1354,1343,1322,1311,1290,1349,1317,1006,399,500,950,1,1,201173933,2726,13.42,0.64,12,0.27,101.00,2105.00,1770,20240314,-23.45,1000,20240805,35.50,1365,-0.73,20250219,1177,15.12,20250203,1770,-23.45,20240314,1000,35.50,20240805,1.64,N,012030,500,1005 억,,1677979,N,N,406,N,00,N
20250219,150302,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1358,25,2,1.88,666187361,495248,152.02,1333,1365,1324,1732,934,1333,1345.16,0.83,0,74683,1354,1343,1322,1311,1290,1349,1317,1006,399,500,950,1,1,201173933,2732,13.45,0.65,12,0.25,101.00,2105.00,1770,20240314,-23.28,1000,20240805,35.80,1365,-0.51,20250219,1177,15.38,20250203,1770,-23.28,20240314,1000,35.80,20240805,1.64,N,012030,500,1005 억,,1677979,N,N,0,N,00,N
20250219,140300,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1359,26,2,1.95,500331851,373261,114.58,1333,1365,1324,1732,934,1333,1340.43,0.83,0,28996,1354,1343,1322,1311,1290,1349,1317,1006,399,500,950,1,1,201173933,2734,13.46,0.65,12,0.19,101.00,2105.00,1770,20240314,-23.22,1000,20240805,35.90,1365,-0.44,20250219,1177,15.46,20250203,1770,-23.22,20240314,1000,35.90,20240805,1.64,N,012030,500,1005 억,,1677979,N,N,0,N,00,N
20250219,130300,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1335,2,2,0.15,278639633,209065,64.17,1333,1347,1324,1732,934,1333,1332.79,0.83,0,6649,1354,1343,1322,1311,1290,1349,1317,1006,399,500,950,1,1,201173933,2686,13.22,0.63,12,0.10,101.00,2105.00,1770,20240314,-24.58,1000,20240805,33.50,1347,-0.89,20250219,1177,13.42,20250203,1770,-24.58,20240314,1000,33.50,20240805,1.64,N,012030,500,1005 억,,1677979,N,N,0,N,00,N
20250219,120300,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1333,0,3,0.00,241978591,181582,55.74,1333,1347,1324,1732,934,1333,1332.61,0.83,0,-7980,1354,1343,1322,1311,1290,1349,1317,1006,399,500,950,1,1,201173933,2682,13.20,0.63,12,0.09,101.00,2105.00,1770,20240314,-24.69,1000,20240805,33.30,1347,-1.04,20250219,1177,13.25,20250203,1770,-24.69,20240314,1000,33.30,20240805,1.64,N,012030,500,1005 억,,1677979,N,N,0,N,00,N
20250219,110300,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1332,-1,5,-0.08,195995489,147085,45.15,1333,1347,1324,1732,934,1333,1332.53,0.83,0,-23578,1354,1343,1322,1311,1290,1349,1317,1006,399,500,950,1,1,201173933,2680,13.19,0.63,12,0.07,101.00,2105.00,1770,20240314,-24.75,1000,20240805,33.20,1347,-1.11,20250219,1177,13.17,20250203,1770,-24.75,20240314,1000,33.20,20240805,1.64,N,012030,500,1005 억,,1677979,N,N,0,N,00,N
20250219,100300,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1325,-8,5,-0.60,159879348,119863,36.79,1333,1347,1325,1732,934,1333,1333.85,0.83,0,-12502,1354,1343,1322,1311,1290,1349,1317,1006,399,500,950,1,1,201173933,2666,13.12,0.63,12,0.06,101.00,2105.00,1770,20240314,-25.14,1000,20240805,32.50,1347,-1.63,20250219,1177,12.57,20250203,1770,-25.14,20240314,1000,32.50,20240805,1.64,N,012030,500,1005 억,,1677979,N,N,0,N,00,N
20250219,090301,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1326,-7,5,-0.53,19489681,14624,4.49,1333,1336,1325,1732,934,1333,1332.72,0.83,0,-4046,1354,1343,1322,1311,1290,1349,1317,1006,399,500,950,1,1,201173933,2668,13.13,0.63,12,0.01,101.00,2105.00,1770,20240314,-25.08,1000,20240805,32.60,1342,-1.19,20250207,1177,12.66,20250203,1770,-25.08,20240314,1000,32.60,20240805,1.64,N,012030,500,1005 억,,1677979,N,N,0,N,00,N
20250218,160259,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1333,32,2,2.46,428897535,324798,172.76,1301,1333,1301,1691,911,1301,1320.42,0.81,0,21636,1313,1306,1297,1290,1281,1310,1294,1006,390,500,930,1,1,201173933,2682,13.20,0.63,12,0.16,101.00,2105.00,1770,20240314,-24.69,1000,20240805,33.30,1342,-0.67,20250207,1177,13.25,20250203,1770,-24.69,20240314,1000,33.30,20240805,1.63,N,012030,500,1005 억,,1634369,N,N,78,N,00,N
20250218,150300,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1328,27,2,2.08,379540926,287711,153.03,1301,1332,1301,1691,911,1301,1319.17,0.81,0,18134,1313,1306,1297,1290,1281,1310,1294,1006,390,500,930,1,1,201173933,2672,13.15,0.63,12,0.14,101.00,2105.00,1770,20240314,-24.97,1000,20240805,32.80,1342,-1.04,20250207,1177,12.83,20250203,1770,-24.97,20240314,1000,32.80,20240805,1.63,N,012030,500,1005 억,,1634369,N,N,78,N,00,N
20250218,140300,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1326,25,2,1.92,360783080,273552,145.50,1301,1332,1301,1691,911,1301,1318.88,0.81,0,17705,1313,1306,1297,1290,1281,1310,1294,1006,390,500,930,1,1,201173933,2668,13.13,0.63,12,0.14,101.00,2105.00,1770,20240314,-25.08,1000,20240805,32.60,1342,-1.19,20250207,1177,12.66,20250203,1770,-25.08,20240314,1000,32.60,20240805,1.63,N,012030,500,1005 억,,1634369,N,N,78,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 160300 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1355 22 2 1.65 719942320 534858 164.18 1333 1365 1324 1732 934 1333 1345.95 0.83 0 82601 1354 1343 1322 1311 1290 1349 1317 1006 399 500 950 1 1 201173933 2726 13.42 0.64 12 0.27 101.00 2105.00 1770 20240314 -23.45 1000 20240805 35.50 1365 -0.73 20250219 1177 15.12 20250203 1770 -23.45 20240314 1000 35.50 20240805 1.64 N 012030 500 1005 억 1677979 N N 406 N 00 N
3 20250219 150302 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1358 25 2 1.88 666187361 495248 152.02 1333 1365 1324 1732 934 1333 1345.16 0.83 0 74683 1354 1343 1322 1311 1290 1349 1317 1006 399 500 950 1 1 201173933 2732 13.45 0.65 12 0.25 101.00 2105.00 1770 20240314 -23.28 1000 20240805 35.80 1365 -0.51 20250219 1177 15.38 20250203 1770 -23.28 20240314 1000 35.80 20240805 1.64 N 012030 500 1005 억 1677979 N N 0 N 00 N
4 20250219 140300 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1359 26 2 1.95 500331851 373261 114.58 1333 1365 1324 1732 934 1333 1340.43 0.83 0 28996 1354 1343 1322 1311 1290 1349 1317 1006 399 500 950 1 1 201173933 2734 13.46 0.65 12 0.19 101.00 2105.00 1770 20240314 -23.22 1000 20240805 35.90 1365 -0.44 20250219 1177 15.46 20250203 1770 -23.22 20240314 1000 35.90 20240805 1.64 N 012030 500 1005 억 1677979 N N 0 N 00 N
5 20250219 130300 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1335 2 2 0.15 278639633 209065 64.17 1333 1347 1324 1732 934 1333 1332.79 0.83 0 6649 1354 1343 1322 1311 1290 1349 1317 1006 399 500 950 1 1 201173933 2686 13.22 0.63 12 0.10 101.00 2105.00 1770 20240314 -24.58 1000 20240805 33.50 1347 -0.89 20250219 1177 13.42 20250203 1770 -24.58 20240314 1000 33.50 20240805 1.64 N 012030 500 1005 억 1677979 N N 0 N 00 N
6 20250219 120300 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1333 0 3 0.00 241978591 181582 55.74 1333 1347 1324 1732 934 1333 1332.61 0.83 0 -7980 1354 1343 1322 1311 1290 1349 1317 1006 399 500 950 1 1 201173933 2682 13.20 0.63 12 0.09 101.00 2105.00 1770 20240314 -24.69 1000 20240805 33.30 1347 -1.04 20250219 1177 13.25 20250203 1770 -24.69 20240314 1000 33.30 20240805 1.64 N 012030 500 1005 억 1677979 N N 0 N 00 N
7 20250219 110300 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1332 -1 5 -0.08 195995489 147085 45.15 1333 1347 1324 1732 934 1333 1332.53 0.83 0 -23578 1354 1343 1322 1311 1290 1349 1317 1006 399 500 950 1 1 201173933 2680 13.19 0.63 12 0.07 101.00 2105.00 1770 20240314 -24.75 1000 20240805 33.20 1347 -1.11 20250219 1177 13.17 20250203 1770 -24.75 20240314 1000 33.20 20240805 1.64 N 012030 500 1005 억 1677979 N N 0 N 00 N
8 20250219 100300 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1325 -8 5 -0.60 159879348 119863 36.79 1333 1347 1325 1732 934 1333 1333.85 0.83 0 -12502 1354 1343 1322 1311 1290 1349 1317 1006 399 500 950 1 1 201173933 2666 13.12 0.63 12 0.06 101.00 2105.00 1770 20240314 -25.14 1000 20240805 32.50 1347 -1.63 20250219 1177 12.57 20250203 1770 -25.14 20240314 1000 32.50 20240805 1.64 N 012030 500 1005 억 1677979 N N 0 N 00 N
9 20250219 090301 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1326 -7 5 -0.53 19489681 14624 4.49 1333 1336 1325 1732 934 1333 1332.72 0.83 0 -4046 1354 1343 1322 1311 1290 1349 1317 1006 399 500 950 1 1 201173933 2668 13.13 0.63 12 0.01 101.00 2105.00 1770 20240314 -25.08 1000 20240805 32.60 1342 -1.19 20250207 1177 12.66 20250203 1770 -25.08 20240314 1000 32.60 20240805 1.64 N 012030 500 1005 억 1677979 N N 0 N 00 N
10 20250218 160259 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1333 32 2 2.46 428897535 324798 172.76 1301 1333 1301 1691 911 1301 1320.42 0.81 0 21636 1313 1306 1297 1290 1281 1310 1294 1006 390 500 930 1 1 201173933 2682 13.20 0.63 12 0.16 101.00 2105.00 1770 20240314 -24.69 1000 20240805 33.30 1342 -0.67 20250207 1177 13.25 20250203 1770 -24.69 20240314 1000 33.30 20240805 1.63 N 012030 500 1005 억 1634369 N N 78 N 00 N
11 20250218 150300 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1328 27 2 2.08 379540926 287711 153.03 1301 1332 1301 1691 911 1301 1319.17 0.81 0 18134 1313 1306 1297 1290 1281 1310 1294 1006 390 500 930 1 1 201173933 2672 13.15 0.63 12 0.14 101.00 2105.00 1770 20240314 -24.97 1000 20240805 32.80 1342 -1.04 20250207 1177 12.83 20250203 1770 -24.97 20240314 1000 32.80 20240805 1.63 N 012030 500 1005 억 1634369 N N 78 N 00 N
12 20250218 140300 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1326 25 2 1.92 360783080 273552 145.50 1301 1332 1301 1691 911 1301 1318.88 0.81 0 17705 1313 1306 1297 1290 1281 1310 1294 1006 390 500 930 1 1 201173933 2668 13.13 0.63 12 0.14 101.00 2105.00 1770 20240314 -25.08 1000 20240805 32.60 1342 -1.19 20250207 1177 12.66 20250203 1770 -25.08 20240314 1000 32.60 20240805 1.63 N 012030 500 1005 억 1634369 N N 78 N 00 N