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
031820/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
20250219,160409,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,577,2,2,0.35,112042274,194925,62.65,575,582,568,747,403,575,574.79,0.89,0,5153,593,583,578,568,563,581,566,605,172,500,410,1,1,121051466,698,17.48,0.44,12,0.16,33.00,1300.00,845,20240219,-31.72,450,20241209,28.22,598,-3.51,20250213,512,12.70,20250203,845,-31.72,20240219,450,28.22,20241209,1.69,N,031820,500,605 억,,1078445,N,N,120,N,00,N
20250219,150410,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,576,1,2,0.17,109274030,190127,61.10,575,582,568,747,403,575,574.74,0.89,0,5683,593,583,578,568,563,581,566,605,172,500,410,1,1,121051466,697,17.45,0.44,12,0.16,33.00,1300.00,845,20240219,-31.83,450,20241209,28.00,598,-3.68,20250213,512,12.50,20250203,845,-31.83,20240219,450,28.00,20241209,1.69,N,031820,500,605 억,,1078445,N,N,0,N,00,N
20250219,140408,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,577,2,2,0.35,101686793,176930,56.86,575,582,568,747,403,575,574.73,0.89,0,3025,593,583,578,568,563,581,566,605,172,500,410,1,1,121051466,698,17.48,0.44,12,0.15,33.00,1300.00,845,20240219,-31.72,450,20241209,28.22,598,-3.51,20250213,512,12.70,20250203,845,-31.72,20240219,450,28.22,20241209,1.69,N,031820,500,605 억,,1078445,N,N,0,N,00,N
20250219,130408,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,577,2,2,0.35,92822853,161535,51.91,575,582,568,747,403,575,574.63,0.89,0,1823,593,583,578,568,563,581,566,605,172,500,410,1,1,121051466,698,17.48,0.44,12,0.13,33.00,1300.00,845,20240219,-31.72,450,20241209,28.22,598,-3.51,20250213,512,12.70,20250203,845,-31.72,20240219,450,28.22,20241209,1.69,N,031820,500,605 억,,1078445,N,N,0,N,00,N
20250219,120409,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,582,7,2,1.22,79145818,137803,44.29,575,582,568,747,403,575,574.34,0.89,0,-508,593,583,578,568,563,581,566,605,172,500,410,1,1,121051466,705,17.64,0.45,12,0.11,33.00,1300.00,845,20240219,-31.12,450,20241209,29.33,598,-2.68,20250213,512,13.67,20250203,845,-31.12,20240219,450,29.33,20241209,1.69,N,031820,500,605 억,,1078445,N,N,0,N,00,N
20250219,110410,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,573,-2,5,-0.35,57821902,100872,32.42,575,580,568,747,403,575,573.22,0.89,0,-1572,593,583,578,568,563,581,566,605,172,500,410,1,1,121051466,694,17.36,0.44,12,0.08,33.00,1300.00,845,20240219,-32.19,450,20241209,27.33,598,-4.18,20250213,512,11.91,20250203,845,-32.19,20240219,450,27.33,20241209,1.69,N,031820,500,605 억,,1078445,N,N,0,N,00,N
20250219,100408,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,574,-1,5,-0.17,32573002,56716,18.23,575,580,572,747,403,575,574.32,0.89,0,-5060,593,583,578,568,563,581,566,605,172,500,410,1,1,121051466,695,17.39,0.44,12,0.05,33.00,1300.00,845,20240219,-32.07,450,20241209,27.56,598,-4.01,20250213,512,12.11,20250203,845,-32.07,20240219,450,27.56,20241209,1.69,N,031820,500,605 억,,1078445,N,N,0,N,00,N
20250219,090410,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,575,0,3,0.00,10960700,19062,6.13,575,576,575,747,403,575,575.00,0.89,0,-24,593,583,578,568,563,581,566,605,172,500,410,1,1,121051466,696,17.42,0.44,12,0.02,33.00,1300.00,845,20240219,-31.95,450,20241209,27.78,598,-3.85,20250213,512,12.30,20250203,845,-31.95,20240219,450,27.78,20241209,1.69,N,031820,500,605 억,,1078445,N,N,0,N,00,N
20250218,160408,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,575,-6,5,-1.03,179741166,310956,106.79,586,588,573,755,407,581,578.03,0.91,0,-18628,596,588,575,567,554,592,571,605,174,500,410,1,1,121051466,696,17.42,0.44,12,0.26,33.00,1300.00,845,20240219,-31.95,450,20241209,27.78,598,-3.85,20250213,512,12.30,20250203,845,-31.95,20240219,450,27.78,20241209,1.68,N,031820,500,605 억,,1097179,N,N,53,N,00,N
20250218,150409,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,576,-5,5,-0.86,174554080,301935,103.69,586,588,573,755,407,581,578.12,0.91,0,-18495,596,588,575,567,554,592,571,605,174,500,410,1,1,121051466,697,17.45,0.44,12,0.25,33.00,1300.00,845,20240219,-31.83,450,20241209,28.00,598,-3.68,20250213,512,12.50,20250203,845,-31.83,20240219,450,28.00,20241209,1.68,N,031820,500,605 억,,1097179,N,N,53,N,00,N
20250218,140408,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,580,-1,5,-0.17,138134605,238685,81.97,586,588,573,755,407,581,578.73,0.91,0,-17932,596,588,575,567,554,592,571,605,174,500,410,1,1,121051466,702,17.58,0.45,12,0.20,33.00,1300.00,845,20240219,-31.36,450,20241209,28.89,598,-3.01,20250213,512,13.28,20250203,845,-31.36,20240219,450,28.89,20241209,1.68,N,031820,500,605 억,,1097179,N,N,53,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 160409 57 100.00 KOSPI IT 서비스 N N N N N 577 2 2 0.35 112042274 194925 62.65 575 582 568 747 403 575 574.79 0.89 0 5153 593 583 578 568 563 581 566 605 172 500 410 1 1 121051466 698 17.48 0.44 12 0.16 33.00 1300.00 845 20240219 -31.72 450 20241209 28.22 598 -3.51 20250213 512 12.70 20250203 845 -31.72 20240219 450 28.22 20241209 1.69 N 031820 500 605 억 1078445 N N 120 N 00 N
3 20250219 150410 57 100.00 KOSPI IT 서비스 N N N N N 576 1 2 0.17 109274030 190127 61.10 575 582 568 747 403 575 574.74 0.89 0 5683 593 583 578 568 563 581 566 605 172 500 410 1 1 121051466 697 17.45 0.44 12 0.16 33.00 1300.00 845 20240219 -31.83 450 20241209 28.00 598 -3.68 20250213 512 12.50 20250203 845 -31.83 20240219 450 28.00 20241209 1.69 N 031820 500 605 억 1078445 N N 0 N 00 N
4 20250219 140408 57 100.00 KOSPI IT 서비스 N N N N N 577 2 2 0.35 101686793 176930 56.86 575 582 568 747 403 575 574.73 0.89 0 3025 593 583 578 568 563 581 566 605 172 500 410 1 1 121051466 698 17.48 0.44 12 0.15 33.00 1300.00 845 20240219 -31.72 450 20241209 28.22 598 -3.51 20250213 512 12.70 20250203 845 -31.72 20240219 450 28.22 20241209 1.69 N 031820 500 605 억 1078445 N N 0 N 00 N
5 20250219 130408 57 100.00 KOSPI IT 서비스 N N N N N 577 2 2 0.35 92822853 161535 51.91 575 582 568 747 403 575 574.63 0.89 0 1823 593 583 578 568 563 581 566 605 172 500 410 1 1 121051466 698 17.48 0.44 12 0.13 33.00 1300.00 845 20240219 -31.72 450 20241209 28.22 598 -3.51 20250213 512 12.70 20250203 845 -31.72 20240219 450 28.22 20241209 1.69 N 031820 500 605 억 1078445 N N 0 N 00 N
6 20250219 120409 57 100.00 KOSPI IT 서비스 N N N N N 582 7 2 1.22 79145818 137803 44.29 575 582 568 747 403 575 574.34 0.89 0 -508 593 583 578 568 563 581 566 605 172 500 410 1 1 121051466 705 17.64 0.45 12 0.11 33.00 1300.00 845 20240219 -31.12 450 20241209 29.33 598 -2.68 20250213 512 13.67 20250203 845 -31.12 20240219 450 29.33 20241209 1.69 N 031820 500 605 억 1078445 N N 0 N 00 N
7 20250219 110410 57 100.00 KOSPI IT 서비스 N N N N N 573 -2 5 -0.35 57821902 100872 32.42 575 580 568 747 403 575 573.22 0.89 0 -1572 593 583 578 568 563 581 566 605 172 500 410 1 1 121051466 694 17.36 0.44 12 0.08 33.00 1300.00 845 20240219 -32.19 450 20241209 27.33 598 -4.18 20250213 512 11.91 20250203 845 -32.19 20240219 450 27.33 20241209 1.69 N 031820 500 605 억 1078445 N N 0 N 00 N
8 20250219 100408 57 100.00 KOSPI IT 서비스 N N N N N 574 -1 5 -0.17 32573002 56716 18.23 575 580 572 747 403 575 574.32 0.89 0 -5060 593 583 578 568 563 581 566 605 172 500 410 1 1 121051466 695 17.39 0.44 12 0.05 33.00 1300.00 845 20240219 -32.07 450 20241209 27.56 598 -4.01 20250213 512 12.11 20250203 845 -32.07 20240219 450 27.56 20241209 1.69 N 031820 500 605 억 1078445 N N 0 N 00 N
9 20250219 090410 57 100.00 KOSPI IT 서비스 N N N N N 575 0 3 0.00 10960700 19062 6.13 575 576 575 747 403 575 575.00 0.89 0 -24 593 583 578 568 563 581 566 605 172 500 410 1 1 121051466 696 17.42 0.44 12 0.02 33.00 1300.00 845 20240219 -31.95 450 20241209 27.78 598 -3.85 20250213 512 12.30 20250203 845 -31.95 20240219 450 27.78 20241209 1.69 N 031820 500 605 억 1078445 N N 0 N 00 N
10 20250218 160408 57 100.00 KOSPI IT 서비스 N N N N N 575 -6 5 -1.03 179741166 310956 106.79 586 588 573 755 407 581 578.03 0.91 0 -18628 596 588 575 567 554 592 571 605 174 500 410 1 1 121051466 696 17.42 0.44 12 0.26 33.00 1300.00 845 20240219 -31.95 450 20241209 27.78 598 -3.85 20250213 512 12.30 20250203 845 -31.95 20240219 450 27.78 20241209 1.68 N 031820 500 605 억 1097179 N N 53 N 00 N
11 20250218 150409 57 100.00 KOSPI IT 서비스 N N N N N 576 -5 5 -0.86 174554080 301935 103.69 586 588 573 755 407 581 578.12 0.91 0 -18495 596 588 575 567 554 592 571 605 174 500 410 1 1 121051466 697 17.45 0.44 12 0.25 33.00 1300.00 845 20240219 -31.83 450 20241209 28.00 598 -3.68 20250213 512 12.50 20250203 845 -31.83 20240219 450 28.00 20241209 1.68 N 031820 500 605 억 1097179 N N 53 N 00 N
12 20250218 140408 57 100.00 KOSPI IT 서비스 N N N N N 580 -1 5 -0.17 138134605 238685 81.97 586 588 573 755 407 581 578.73 0.91 0 -17932 596 588 575 567 554 592 571 605 174 500 410 1 1 121051466 702 17.58 0.45 12 0.20 33.00 1300.00 845 20240219 -31.36 450 20241209 28.89 598 -3.01 20250213 512 13.28 20250203 845 -31.36 20240219 450 28.89 20241209 1.68 N 031820 500 605 억 1097179 N N 53 N 00 N