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
020120/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
20250219,160336,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3280,90,2,2.82,449843660,137700,45.43,3190,3320,3160,4145,2235,3190,3266.84,0.95,0,11662,3473,3331,3218,3076,2963,3402,3147,185,955,500,2230,5,1,37063766,1216,-3.51,0.58,12,0.37,-934.00,5626.00,7140,20240220,-54.06,2980,20250203,10.07,3490,-6.02,20250107,2980,10.07,20250203,7140,-54.06,20240220,2980,10.07,20250203,1.13,N,020120,500,185 억,,350299,N,N,0,N,00,N
20250219,150338,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3270,80,2,2.51,435928465,133446,44.03,3190,3320,3160,4145,2235,3190,3266.70,0.95,0,12429,3473,3331,3218,3076,2963,3402,3147,185,955,500,2230,5,1,37063766,1212,-3.50,0.58,12,0.36,-934.00,5626.00,7140,20240220,-54.20,2980,20250203,9.73,3490,-6.30,20250107,2980,9.73,20250203,7140,-54.20,20240220,2980,9.73,20250203,1.13,N,020120,500,185 억,,350299,N,N,0,N,00,N
20250219,140336,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3275,85,2,2.66,364480785,111610,36.83,3190,3320,3160,4145,2235,3190,3265.66,0.95,0,11295,3473,3331,3218,3076,2963,3402,3147,185,955,500,2230,5,1,37063766,1214,-3.51,0.58,12,0.30,-934.00,5626.00,7140,20240220,-54.13,2980,20250203,9.90,3490,-6.16,20250107,2980,9.90,20250203,7140,-54.13,20240220,2980,9.90,20250203,1.13,N,020120,500,185 억,,350299,N,N,0,N,00,N
20250219,130337,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3300,110,2,3.45,298782395,91544,30.21,3190,3320,3160,4145,2235,3190,3263.81,0.95,0,3045,3473,3331,3218,3076,2963,3402,3147,185,955,500,2230,5,1,37063766,1223,-3.53,0.59,12,0.25,-934.00,5626.00,7140,20240220,-53.78,2980,20250203,10.74,3490,-5.44,20250107,2980,10.74,20250203,7140,-53.78,20240220,2980,10.74,20250203,1.13,N,020120,500,185 억,,350299,N,N,0,N,00,N
20250219,120337,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3275,85,2,2.66,246353260,75598,24.94,3190,3320,3160,4145,2235,3190,3258.73,0.95,0,-6586,3473,3331,3218,3076,2963,3402,3147,185,955,500,2230,5,1,37063766,1214,-3.51,0.58,12,0.20,-934.00,5626.00,7140,20240220,-54.13,2980,20250203,9.90,3490,-6.16,20250107,2980,9.90,20250203,7140,-54.13,20240220,2980,9.90,20250203,1.13,N,020120,500,185 억,,350299,N,N,0,N,00,N
20250219,110337,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3300,110,2,3.45,209646400,64413,21.25,3190,3320,3160,4145,2235,3190,3254.72,0.95,0,-8712,3473,3331,3218,3076,2963,3402,3147,185,955,500,2230,5,1,37063766,1223,-3.53,0.59,12,0.17,-934.00,5626.00,7140,20240220,-53.78,2980,20250203,10.74,3490,-5.44,20250107,2980,10.74,20250203,7140,-53.78,20240220,2980,10.74,20250203,1.13,N,020120,500,185 억,,350299,N,N,0,N,00,N
20250219,100336,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3265,75,2,2.35,77342510,23989,7.92,3190,3300,3160,4145,2235,3190,3224.08,0.95,0,-8915,3473,3331,3218,3076,2963,3402,3147,185,955,500,2230,5,1,37063766,1210,-3.50,0.58,12,0.06,-934.00,5626.00,7140,20240220,-54.27,2980,20250203,9.56,3490,-6.45,20250107,2980,9.56,20250203,7140,-54.27,20240220,2980,9.56,20250203,1.13,N,020120,500,185 억,,350299,N,N,0,N,00,N
20250219,090337,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3170,-20,5,-0.63,2348810,740,0.24,3190,3190,3160,4145,2235,3190,3174.07,0.95,0,-170,3473,3331,3218,3076,2963,3402,3147,185,955,500,2230,5,1,37063766,1175,-3.39,0.56,12,0.00,-934.00,5626.00,7140,20240220,-55.60,2980,20250203,6.38,3490,-9.17,20250107,2980,6.38,20250203,7140,-55.60,20240220,2980,6.38,20250203,1.13,N,020120,500,185 억,,350299,N,N,0,N,00,N
20250218,160336,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3190,85,2,2.74,983681250,303054,932.50,3150,3360,3105,4035,2175,3105,3245.90,1.06,0,-44230,3178,3141,3108,3071,3038,3125,3055,185,930,500,2170,5,1,37063766,1182,-3.42,0.57,12,0.82,-934.00,5626.00,7140,20240220,-55.32,2980,20250203,7.05,3490,-8.60,20250107,2980,7.05,20250203,7140,-55.32,20240220,2980,7.05,20250203,1.15,N,020120,500,185 억,,392862,N,N,47,N,00,N
20250218,150337,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3175,70,2,2.25,953947670,293716,903.77,3150,3360,3105,4035,2175,3105,3247.86,1.06,0,-47490,3178,3141,3108,3071,3038,3125,3055,185,930,500,2170,5,1,37063766,1177,-3.40,0.56,12,0.79,-934.00,5626.00,7140,20240220,-55.53,2980,20250203,6.54,3490,-9.03,20250107,2980,6.54,20250203,7140,-55.53,20240220,2980,6.54,20250203,1.15,N,020120,500,185 억,,392862,N,N,47,N,00,N
20250218,140336,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3185,80,2,2.58,903592810,277850,854.95,3150,3360,3105,4035,2175,3105,3252.09,1.06,0,-45439,3178,3141,3108,3071,3038,3125,3055,185,930,500,2170,5,1,37063766,1180,-3.41,0.57,12,0.75,-934.00,5626.00,7140,20240220,-55.39,2980,20250203,6.88,3490,-8.74,20250107,2980,6.88,20250203,7140,-55.39,20240220,2980,6.88,20250203,1.15,N,020120,500,185 억,,392862,N,N,47,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 160336 57 100.00 KOSPI IT 서비스 N N N N N 3280 90 2 2.82 449843660 137700 45.43 3190 3320 3160 4145 2235 3190 3266.84 0.95 0 11662 3473 3331 3218 3076 2963 3402 3147 185 955 500 2230 5 1 37063766 1216 -3.51 0.58 12 0.37 -934.00 5626.00 7140 20240220 -54.06 2980 20250203 10.07 3490 -6.02 20250107 2980 10.07 20250203 7140 -54.06 20240220 2980 10.07 20250203 1.13 N 020120 500 185 억 350299 N N 0 N 00 N
3 20250219 150338 57 100.00 KOSPI IT 서비스 N N N N N 3270 80 2 2.51 435928465 133446 44.03 3190 3320 3160 4145 2235 3190 3266.70 0.95 0 12429 3473 3331 3218 3076 2963 3402 3147 185 955 500 2230 5 1 37063766 1212 -3.50 0.58 12 0.36 -934.00 5626.00 7140 20240220 -54.20 2980 20250203 9.73 3490 -6.30 20250107 2980 9.73 20250203 7140 -54.20 20240220 2980 9.73 20250203 1.13 N 020120 500 185 억 350299 N N 0 N 00 N
4 20250219 140336 57 100.00 KOSPI IT 서비스 N N N N N 3275 85 2 2.66 364480785 111610 36.83 3190 3320 3160 4145 2235 3190 3265.66 0.95 0 11295 3473 3331 3218 3076 2963 3402 3147 185 955 500 2230 5 1 37063766 1214 -3.51 0.58 12 0.30 -934.00 5626.00 7140 20240220 -54.13 2980 20250203 9.90 3490 -6.16 20250107 2980 9.90 20250203 7140 -54.13 20240220 2980 9.90 20250203 1.13 N 020120 500 185 억 350299 N N 0 N 00 N
5 20250219 130337 57 100.00 KOSPI IT 서비스 N N N N N 3300 110 2 3.45 298782395 91544 30.21 3190 3320 3160 4145 2235 3190 3263.81 0.95 0 3045 3473 3331 3218 3076 2963 3402 3147 185 955 500 2230 5 1 37063766 1223 -3.53 0.59 12 0.25 -934.00 5626.00 7140 20240220 -53.78 2980 20250203 10.74 3490 -5.44 20250107 2980 10.74 20250203 7140 -53.78 20240220 2980 10.74 20250203 1.13 N 020120 500 185 억 350299 N N 0 N 00 N
6 20250219 120337 57 100.00 KOSPI IT 서비스 N N N N N 3275 85 2 2.66 246353260 75598 24.94 3190 3320 3160 4145 2235 3190 3258.73 0.95 0 -6586 3473 3331 3218 3076 2963 3402 3147 185 955 500 2230 5 1 37063766 1214 -3.51 0.58 12 0.20 -934.00 5626.00 7140 20240220 -54.13 2980 20250203 9.90 3490 -6.16 20250107 2980 9.90 20250203 7140 -54.13 20240220 2980 9.90 20250203 1.13 N 020120 500 185 억 350299 N N 0 N 00 N
7 20250219 110337 57 100.00 KOSPI IT 서비스 N N N N N 3300 110 2 3.45 209646400 64413 21.25 3190 3320 3160 4145 2235 3190 3254.72 0.95 0 -8712 3473 3331 3218 3076 2963 3402 3147 185 955 500 2230 5 1 37063766 1223 -3.53 0.59 12 0.17 -934.00 5626.00 7140 20240220 -53.78 2980 20250203 10.74 3490 -5.44 20250107 2980 10.74 20250203 7140 -53.78 20240220 2980 10.74 20250203 1.13 N 020120 500 185 억 350299 N N 0 N 00 N
8 20250219 100336 57 100.00 KOSPI IT 서비스 N N N N N 3265 75 2 2.35 77342510 23989 7.92 3190 3300 3160 4145 2235 3190 3224.08 0.95 0 -8915 3473 3331 3218 3076 2963 3402 3147 185 955 500 2230 5 1 37063766 1210 -3.50 0.58 12 0.06 -934.00 5626.00 7140 20240220 -54.27 2980 20250203 9.56 3490 -6.45 20250107 2980 9.56 20250203 7140 -54.27 20240220 2980 9.56 20250203 1.13 N 020120 500 185 억 350299 N N 0 N 00 N
9 20250219 090337 57 100.00 KOSPI IT 서비스 N N N N N 3170 -20 5 -0.63 2348810 740 0.24 3190 3190 3160 4145 2235 3190 3174.07 0.95 0 -170 3473 3331 3218 3076 2963 3402 3147 185 955 500 2230 5 1 37063766 1175 -3.39 0.56 12 0.00 -934.00 5626.00 7140 20240220 -55.60 2980 20250203 6.38 3490 -9.17 20250107 2980 6.38 20250203 7140 -55.60 20240220 2980 6.38 20250203 1.13 N 020120 500 185 억 350299 N N 0 N 00 N
10 20250218 160336 57 100.00 KOSPI IT 서비스 N N N N N 3190 85 2 2.74 983681250 303054 932.50 3150 3360 3105 4035 2175 3105 3245.90 1.06 0 -44230 3178 3141 3108 3071 3038 3125 3055 185 930 500 2170 5 1 37063766 1182 -3.42 0.57 12 0.82 -934.00 5626.00 7140 20240220 -55.32 2980 20250203 7.05 3490 -8.60 20250107 2980 7.05 20250203 7140 -55.32 20240220 2980 7.05 20250203 1.15 N 020120 500 185 억 392862 N N 47 N 00 N
11 20250218 150337 57 100.00 KOSPI IT 서비스 N N N N N 3175 70 2 2.25 953947670 293716 903.77 3150 3360 3105 4035 2175 3105 3247.86 1.06 0 -47490 3178 3141 3108 3071 3038 3125 3055 185 930 500 2170 5 1 37063766 1177 -3.40 0.56 12 0.79 -934.00 5626.00 7140 20240220 -55.53 2980 20250203 6.54 3490 -9.03 20250107 2980 6.54 20250203 7140 -55.53 20240220 2980 6.54 20250203 1.15 N 020120 500 185 억 392862 N N 47 N 00 N
12 20250218 140336 57 100.00 KOSPI IT 서비스 N N N N N 3185 80 2 2.58 903592810 277850 854.95 3150 3360 3105 4035 2175 3105 3252.09 1.06 0 -45439 3178 3141 3108 3071 3038 3125 3055 185 930 500 2170 5 1 37063766 1180 -3.41 0.57 12 0.75 -934.00 5626.00 7140 20240220 -55.39 2980 20250203 6.88 3490 -8.74 20250107 2980 6.88 20250203 7140 -55.39 20240220 2980 6.88 20250203 1.15 N 020120 500 185 억 392862 N N 47 N 00 N