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
012510/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
20250219,160302,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,77900,-1400,5,-1.77,21142762400,268939,41.91,79700,80900,77200,103000,55600,79300,78620.31,12.35,0,6204,83900,81600,78000,75700,72100,82750,76850,152,23700,500,58680,100,1,30382784,23668,69.74,4.65,12,0.89,1117.00,16765.00,92000,20250207,-15.33,41350,20240311,88.39,92000,-15.33,20250207,55500,40.36,20250108,92000,-15.33,20250207,41350,88.39,20240311,1.34,N,012510,500,151 억,,3751295,N,N,1,N,00,N
20250219,150304,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,77900,-1400,5,-1.77,19154567800,243415,37.93,79700,80900,77200,103000,55600,79300,78690.97,12.35,0,1723,83900,81600,78000,75700,72100,82750,76850,152,23700,500,58680,100,1,30382784,23668,69.74,4.65,12,0.80,1117.00,16765.00,92000,20250207,-15.33,41350,20240311,88.39,92000,-15.33,20250207,55500,40.36,20250108,92000,-15.33,20250207,41350,88.39,20240311,1.34,N,012510,500,151 억,,3751295,N,N,336,N,00,N
20250219,140302,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,77800,-1500,5,-1.89,16992098700,215689,33.61,79700,80900,77200,103000,55600,79300,78780.53,12.35,0,2384,83900,81600,78000,75700,72100,82750,76850,152,23700,500,58680,100,1,30382784,23638,69.65,4.64,12,0.71,1117.00,16765.00,92000,20250207,-15.43,41350,20240311,88.15,92000,-15.43,20250207,55500,40.18,20250108,92000,-15.43,20250207,41350,88.15,20240311,1.34,N,012510,500,151 억,,3751295,N,N,336,N,00,N
20250219,130303,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,78200,-1100,5,-1.39,14112650200,178619,27.84,79700,80900,77600,103000,55600,79300,79009.78,12.35,0,-180,83900,81600,78000,75700,72100,82750,76850,152,23700,500,58680,100,1,30382784,23759,70.01,4.66,12,0.59,1117.00,16765.00,92000,20250207,-15.00,41350,20240311,89.12,92000,-15.00,20250207,55500,40.90,20250108,92000,-15.00,20250207,41350,89.12,20240311,1.34,N,012510,500,151 억,,3751295,N,N,336,N,00,N
20250219,120303,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,78400,-900,5,-1.13,12769887200,161452,25.16,79700,80900,77600,103000,55600,79300,79094.00,12.35,0,-1963,83900,81600,78000,75700,72100,82750,76850,152,23700,500,58680,100,1,30382784,23820,70.19,4.68,12,0.53,1117.00,16765.00,92000,20250207,-14.78,41350,20240311,89.60,92000,-14.78,20250207,55500,41.26,20250108,92000,-14.78,20250207,41350,89.60,20240311,1.34,N,012510,500,151 억,,3751295,N,N,336,N,00,N
20250219,110303,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,78300,-1000,5,-1.26,11872920500,149996,23.38,79700,80900,77600,103000,55600,79300,79154.90,12.35,0,-1738,83900,81600,78000,75700,72100,82750,76850,152,23700,500,58680,100,1,30382784,23790,70.10,4.67,12,0.49,1117.00,16765.00,92000,20250207,-14.89,41350,20240311,89.36,92000,-14.89,20250207,55500,41.08,20250108,92000,-14.89,20250207,41350,89.36,20240311,1.34,N,012510,500,151 억,,3751295,N,N,336,N,00,N
20250219,100303,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,79000,-300,5,-0.38,8801700900,110697,17.25,79700,80900,78100,103000,55600,79300,79511.67,12.35,0,-1138,83900,81600,78000,75700,72100,82750,76850,152,23700,500,58680,100,1,30382784,24002,70.73,4.71,12,0.36,1117.00,16765.00,92000,20250207,-14.13,41350,20240311,91.05,92000,-14.13,20250207,55500,42.34,20250108,92000,-14.13,20250207,41350,91.05,20240311,1.34,N,012510,500,151 억,,3751295,N,N,336,N,00,N
20250219,090304,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,80000,700,2,0.88,1082449000,13591,2.12,79700,80000,79200,103000,55600,79300,79644.80,12.35,0,-2752,83900,81600,78000,75700,72100,82750,76850,152,23700,500,58680,100,1,30382784,24306,71.62,4.77,12,0.04,1117.00,16765.00,92000,20250207,-13.04,41350,20240311,93.47,92000,-13.04,20250207,55500,44.14,20250108,92000,-13.04,20250207,41350,93.47,20240311,1.34,N,012510,500,151 억,,3751295,N,N,336,N,00,N
20250218,160302,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,79300,2800,2,3.66,49336864100,636598,131.55,76500,80300,74400,99400,53600,76500,77499.23,12.33,0,4610,86566,81532,78866,73832,71166,80200,72500,152,22900,500,56610,100,1,30382784,24094,70.99,4.73,12,2.10,1117.00,16765.00,92000,20250207,-13.80,41350,20240311,91.78,92000,-13.80,20250207,55500,42.88,20250108,92000,-13.80,20250207,41350,91.78,20240311,1.36,N,012510,500,151 억,,3747252,N,N,336,N,00,N
20250218,150303,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,79500,3000,2,3.92,46323451900,598696,123.72,76500,80300,74400,99400,53600,76500,77375.51,12.33,0,8754,86566,81532,78866,73832,71166,80200,72500,152,22900,500,56610,100,1,30382784,24154,71.17,4.74,12,1.97,1117.00,16765.00,92000,20250207,-13.59,41350,20240311,92.26,92000,-13.59,20250207,55500,43.24,20250108,92000,-13.59,20250207,41350,92.26,20240311,1.36,N,012510,500,151 억,,3747252,N,N,127,N,00,N
20250218,140303,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,79600,3100,2,4.05,38418486400,499354,103.19,76500,79800,74400,99400,53600,76500,76937.33,12.33,0,26941,86566,81532,78866,73832,71166,80200,72500,152,22900,500,56610,100,1,30382784,24185,71.26,4.75,12,1.64,1117.00,16765.00,92000,20250207,-13.48,41350,20240311,92.50,92000,-13.48,20250207,55500,43.42,20250108,92000,-13.48,20250207,41350,92.50,20240311,1.36,N,012510,500,151 억,,3747252,N,N,127,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 160302 55 30.00 KOSPI IT 서비스 N N N Y 40 N 77900 -1400 5 -1.77 21142762400 268939 41.91 79700 80900 77200 103000 55600 79300 78620.31 12.35 0 6204 83900 81600 78000 75700 72100 82750 76850 152 23700 500 58680 100 1 30382784 23668 69.74 4.65 12 0.89 1117.00 16765.00 92000 20250207 -15.33 41350 20240311 88.39 92000 -15.33 20250207 55500 40.36 20250108 92000 -15.33 20250207 41350 88.39 20240311 1.34 N 012510 500 151 억 3751295 N N 1 N 00 N
3 20250219 150304 55 30.00 KOSPI IT 서비스 N N N Y 40 N 77900 -1400 5 -1.77 19154567800 243415 37.93 79700 80900 77200 103000 55600 79300 78690.97 12.35 0 1723 83900 81600 78000 75700 72100 82750 76850 152 23700 500 58680 100 1 30382784 23668 69.74 4.65 12 0.80 1117.00 16765.00 92000 20250207 -15.33 41350 20240311 88.39 92000 -15.33 20250207 55500 40.36 20250108 92000 -15.33 20250207 41350 88.39 20240311 1.34 N 012510 500 151 억 3751295 N N 336 N 00 N
4 20250219 140302 55 30.00 KOSPI IT 서비스 N N N Y 40 N 77800 -1500 5 -1.89 16992098700 215689 33.61 79700 80900 77200 103000 55600 79300 78780.53 12.35 0 2384 83900 81600 78000 75700 72100 82750 76850 152 23700 500 58680 100 1 30382784 23638 69.65 4.64 12 0.71 1117.00 16765.00 92000 20250207 -15.43 41350 20240311 88.15 92000 -15.43 20250207 55500 40.18 20250108 92000 -15.43 20250207 41350 88.15 20240311 1.34 N 012510 500 151 억 3751295 N N 336 N 00 N
5 20250219 130303 55 30.00 KOSPI IT 서비스 N N N Y 40 N 78200 -1100 5 -1.39 14112650200 178619 27.84 79700 80900 77600 103000 55600 79300 79009.78 12.35 0 -180 83900 81600 78000 75700 72100 82750 76850 152 23700 500 58680 100 1 30382784 23759 70.01 4.66 12 0.59 1117.00 16765.00 92000 20250207 -15.00 41350 20240311 89.12 92000 -15.00 20250207 55500 40.90 20250108 92000 -15.00 20250207 41350 89.12 20240311 1.34 N 012510 500 151 억 3751295 N N 336 N 00 N
6 20250219 120303 55 30.00 KOSPI IT 서비스 N N N Y 40 N 78400 -900 5 -1.13 12769887200 161452 25.16 79700 80900 77600 103000 55600 79300 79094.00 12.35 0 -1963 83900 81600 78000 75700 72100 82750 76850 152 23700 500 58680 100 1 30382784 23820 70.19 4.68 12 0.53 1117.00 16765.00 92000 20250207 -14.78 41350 20240311 89.60 92000 -14.78 20250207 55500 41.26 20250108 92000 -14.78 20250207 41350 89.60 20240311 1.34 N 012510 500 151 억 3751295 N N 336 N 00 N
7 20250219 110303 55 30.00 KOSPI IT 서비스 N N N Y 40 N 78300 -1000 5 -1.26 11872920500 149996 23.38 79700 80900 77600 103000 55600 79300 79154.90 12.35 0 -1738 83900 81600 78000 75700 72100 82750 76850 152 23700 500 58680 100 1 30382784 23790 70.10 4.67 12 0.49 1117.00 16765.00 92000 20250207 -14.89 41350 20240311 89.36 92000 -14.89 20250207 55500 41.08 20250108 92000 -14.89 20250207 41350 89.36 20240311 1.34 N 012510 500 151 억 3751295 N N 336 N 00 N
8 20250219 100303 55 30.00 KOSPI IT 서비스 N N N Y 40 N 79000 -300 5 -0.38 8801700900 110697 17.25 79700 80900 78100 103000 55600 79300 79511.67 12.35 0 -1138 83900 81600 78000 75700 72100 82750 76850 152 23700 500 58680 100 1 30382784 24002 70.73 4.71 12 0.36 1117.00 16765.00 92000 20250207 -14.13 41350 20240311 91.05 92000 -14.13 20250207 55500 42.34 20250108 92000 -14.13 20250207 41350 91.05 20240311 1.34 N 012510 500 151 억 3751295 N N 336 N 00 N
9 20250219 090304 55 30.00 KOSPI IT 서비스 N N N Y 40 N 80000 700 2 0.88 1082449000 13591 2.12 79700 80000 79200 103000 55600 79300 79644.80 12.35 0 -2752 83900 81600 78000 75700 72100 82750 76850 152 23700 500 58680 100 1 30382784 24306 71.62 4.77 12 0.04 1117.00 16765.00 92000 20250207 -13.04 41350 20240311 93.47 92000 -13.04 20250207 55500 44.14 20250108 92000 -13.04 20250207 41350 93.47 20240311 1.34 N 012510 500 151 억 3751295 N N 336 N 00 N
10 20250218 160302 55 30.00 KOSPI IT 서비스 N N N Y 40 N 79300 2800 2 3.66 49336864100 636598 131.55 76500 80300 74400 99400 53600 76500 77499.23 12.33 0 4610 86566 81532 78866 73832 71166 80200 72500 152 22900 500 56610 100 1 30382784 24094 70.99 4.73 12 2.10 1117.00 16765.00 92000 20250207 -13.80 41350 20240311 91.78 92000 -13.80 20250207 55500 42.88 20250108 92000 -13.80 20250207 41350 91.78 20240311 1.36 N 012510 500 151 억 3747252 N N 336 N 00 N
11 20250218 150303 55 30.00 KOSPI IT 서비스 N N N Y 40 N 79500 3000 2 3.92 46323451900 598696 123.72 76500 80300 74400 99400 53600 76500 77375.51 12.33 0 8754 86566 81532 78866 73832 71166 80200 72500 152 22900 500 56610 100 1 30382784 24154 71.17 4.74 12 1.97 1117.00 16765.00 92000 20250207 -13.59 41350 20240311 92.26 92000 -13.59 20250207 55500 43.24 20250108 92000 -13.59 20250207 41350 92.26 20240311 1.36 N 012510 500 151 억 3747252 N N 127 N 00 N
12 20250218 140303 55 30.00 KOSPI IT 서비스 N N N Y 40 N 79600 3100 2 4.05 38418486400 499354 103.19 76500 79800 74400 99400 53600 76500 76937.33 12.33 0 26941 86566 81532 78866 73832 71166 80200 72500 152 22900 500 56610 100 1 30382784 24185 71.26 4.75 12 1.64 1117.00 16765.00 92000 20250207 -13.48 41350 20240311 92.50 92000 -13.48 20250207 55500 43.42 20250108 92000 -13.48 20250207 41350 92.50 20240311 1.36 N 012510 500 151 억 3747252 N N 127 N 00 N