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
035510/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
20250219,160429,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12580,-40,5,-0.32,2217559390,177281,127.27,12630,12650,12400,16400,8840,12620,12507.95,2.57,0,14569,13006,12812,12676,12482,12346,12745,12415,76,3780,500,8580,10,1,15268540,1921,7.11,0.51,12,1.16,1770.00,24729.00,18160,20250109,-30.73,8070,20241210,55.89,18160,-30.73,20250109,12340,1.94,20250213,18160,-30.73,20250109,8070,55.89,20241210,6.70,N,035510,500,76 억,,392987,N,N,16,N,00,N
20250219,150430,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12500,-120,5,-0.95,1985646070,158783,113.99,12630,12650,12400,16400,8840,12620,12505.41,2.57,0,12835,13006,12812,12676,12482,12346,12745,12415,76,3780,500,8580,10,1,15268540,1909,7.06,0.51,12,1.04,1770.00,24729.00,18160,20250109,-31.17,8070,20241210,54.89,18160,-31.17,20250109,12340,1.30,20250213,18160,-31.17,20250109,8070,54.89,20241210,6.70,N,035510,500,76 억,,392987,N,N,0,N,00,N
20250219,140428,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12460,-160,5,-1.27,1835430980,146756,105.35,12630,12650,12400,16400,8840,12620,12506.68,2.57,0,11230,13006,12812,12676,12482,12346,12745,12415,76,3780,500,8580,10,1,15268540,1902,7.04,0.50,12,0.96,1770.00,24729.00,18160,20250109,-31.39,8070,20241210,54.40,18160,-31.39,20250109,12340,0.97,20250213,18160,-31.39,20250109,8070,54.40,20241210,6.70,N,035510,500,76 억,,392987,N,N,0,N,00,N
20250219,130428,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12550,-70,5,-0.55,1519602050,121514,87.23,12630,12650,12400,16400,8840,12620,12505.57,2.57,0,8383,13006,12812,12676,12482,12346,12745,12415,76,3780,500,8580,10,1,15268540,1916,7.09,0.51,12,0.80,1770.00,24729.00,18160,20250109,-30.89,8070,20241210,55.51,18160,-30.89,20250109,12340,1.70,20250213,18160,-30.89,20250109,8070,55.51,20241210,6.70,N,035510,500,76 억,,392987,N,N,0,N,00,N
20250219,120428,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12580,-40,5,-0.32,1303283370,104255,74.84,12630,12650,12400,16400,8840,12620,12500.92,2.57,0,6990,13006,12812,12676,12482,12346,12745,12415,76,3780,500,8580,10,1,15268540,1921,7.11,0.51,12,0.68,1770.00,24729.00,18160,20250109,-30.73,8070,20241210,55.89,18160,-30.73,20250109,12340,1.94,20250213,18160,-30.73,20250109,8070,55.89,20241210,6.70,N,035510,500,76 억,,392987,N,N,0,N,00,N
20250219,110429,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12470,-150,5,-1.19,1081585030,86538,62.12,12630,12650,12400,16400,8840,12620,12498.38,2.57,0,2159,13006,12812,12676,12482,12346,12745,12415,76,3780,500,8580,10,1,15268540,1904,7.05,0.50,12,0.57,1770.00,24729.00,18160,20250109,-31.33,8070,20241210,54.52,18160,-31.33,20250109,12340,1.05,20250213,18160,-31.33,20250109,8070,54.52,20241210,6.70,N,035510,500,76 억,,392987,N,N,0,N,00,N
20250219,100428,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12480,-140,5,-1.11,829187650,66298,47.59,12630,12650,12400,16400,8840,12620,12506.98,2.57,0,-1829,13006,12812,12676,12482,12346,12745,12415,76,3780,500,8580,10,1,15268540,1906,7.05,0.50,12,0.43,1770.00,24729.00,18160,20250109,-31.28,8070,20241210,54.65,18160,-31.28,20250109,12340,1.13,20250213,18160,-31.28,20250109,8070,54.65,20241210,6.70,N,035510,500,76 억,,392987,N,N,0,N,00,N
20250219,090429,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12530,-90,5,-0.71,21596920,1715,1.23,12630,12650,12510,16400,8840,12620,12592.96,2.57,0,-1006,13006,12812,12676,12482,12346,12745,12415,76,3780,500,8580,10,1,15268540,1913,7.08,0.51,12,0.01,1770.00,24729.00,18160,20250109,-31.00,8070,20241210,55.27,18160,-31.00,20250109,12340,1.54,20250213,18160,-31.00,20250109,8070,55.27,20241210,6.70,N,035510,500,76 억,,392987,N,N,0,N,00,N
20250218,160427,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12620,-120,5,-0.94,1721850640,136083,90.33,12870,12870,12540,16560,8920,12740,12652.96,2.63,0,-8244,12980,12860,12730,12610,12480,12920,12670,76,3820,500,8660,10,1,15268540,1927,7.13,0.51,12,0.89,1770.00,24729.00,18160,20250109,-30.51,8070,20241210,56.38,18160,-30.51,20250109,12340,2.27,20250213,18160,-30.51,20250109,8070,56.38,20241210,6.76,N,035510,500,76 억,,401253,N,N,7,N,00,N
20250218,150428,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12580,-160,5,-1.26,1500611920,118527,78.68,12870,12870,12560,16560,8920,12740,12660.51,2.63,0,-11564,12980,12860,12730,12610,12480,12920,12670,76,3820,500,8660,10,1,15268540,1921,7.11,0.51,12,0.78,1770.00,24729.00,18160,20250109,-30.73,8070,20241210,55.89,18160,-30.73,20250109,12340,1.94,20250213,18160,-30.73,20250109,8070,55.89,20241210,6.76,N,035510,500,76 억,,401253,N,N,7,N,00,N
20250218,140428,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12620,-120,5,-0.94,1224444780,96587,64.12,12870,12870,12560,16560,8920,12740,12677.12,2.63,0,-14146,12980,12860,12730,12610,12480,12920,12670,76,3820,500,8660,10,1,15268540,1927,7.13,0.51,12,0.63,1770.00,24729.00,18160,20250109,-30.51,8070,20241210,56.38,18160,-30.51,20250109,12340,2.27,20250213,18160,-30.51,20250109,8070,56.38,20241210,6.76,N,035510,500,76 억,,401253,N,N,7,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 160429 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12580 -40 5 -0.32 2217559390 177281 127.27 12630 12650 12400 16400 8840 12620 12507.95 2.57 0 14569 13006 12812 12676 12482 12346 12745 12415 76 3780 500 8580 10 1 15268540 1921 7.11 0.51 12 1.16 1770.00 24729.00 18160 20250109 -30.73 8070 20241210 55.89 18160 -30.73 20250109 12340 1.94 20250213 18160 -30.73 20250109 8070 55.89 20241210 6.70 N 035510 500 76 억 392987 N N 16 N 00 N
3 20250219 150430 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12500 -120 5 -0.95 1985646070 158783 113.99 12630 12650 12400 16400 8840 12620 12505.41 2.57 0 12835 13006 12812 12676 12482 12346 12745 12415 76 3780 500 8580 10 1 15268540 1909 7.06 0.51 12 1.04 1770.00 24729.00 18160 20250109 -31.17 8070 20241210 54.89 18160 -31.17 20250109 12340 1.30 20250213 18160 -31.17 20250109 8070 54.89 20241210 6.70 N 035510 500 76 억 392987 N N 0 N 00 N
4 20250219 140428 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12460 -160 5 -1.27 1835430980 146756 105.35 12630 12650 12400 16400 8840 12620 12506.68 2.57 0 11230 13006 12812 12676 12482 12346 12745 12415 76 3780 500 8580 10 1 15268540 1902 7.04 0.50 12 0.96 1770.00 24729.00 18160 20250109 -31.39 8070 20241210 54.40 18160 -31.39 20250109 12340 0.97 20250213 18160 -31.39 20250109 8070 54.40 20241210 6.70 N 035510 500 76 억 392987 N N 0 N 00 N
5 20250219 130428 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12550 -70 5 -0.55 1519602050 121514 87.23 12630 12650 12400 16400 8840 12620 12505.57 2.57 0 8383 13006 12812 12676 12482 12346 12745 12415 76 3780 500 8580 10 1 15268540 1916 7.09 0.51 12 0.80 1770.00 24729.00 18160 20250109 -30.89 8070 20241210 55.51 18160 -30.89 20250109 12340 1.70 20250213 18160 -30.89 20250109 8070 55.51 20241210 6.70 N 035510 500 76 억 392987 N N 0 N 00 N
6 20250219 120428 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12580 -40 5 -0.32 1303283370 104255 74.84 12630 12650 12400 16400 8840 12620 12500.92 2.57 0 6990 13006 12812 12676 12482 12346 12745 12415 76 3780 500 8580 10 1 15268540 1921 7.11 0.51 12 0.68 1770.00 24729.00 18160 20250109 -30.73 8070 20241210 55.89 18160 -30.73 20250109 12340 1.94 20250213 18160 -30.73 20250109 8070 55.89 20241210 6.70 N 035510 500 76 억 392987 N N 0 N 00 N
7 20250219 110429 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12470 -150 5 -1.19 1081585030 86538 62.12 12630 12650 12400 16400 8840 12620 12498.38 2.57 0 2159 13006 12812 12676 12482 12346 12745 12415 76 3780 500 8580 10 1 15268540 1904 7.05 0.50 12 0.57 1770.00 24729.00 18160 20250109 -31.33 8070 20241210 54.52 18160 -31.33 20250109 12340 1.05 20250213 18160 -31.33 20250109 8070 54.52 20241210 6.70 N 035510 500 76 억 392987 N N 0 N 00 N
8 20250219 100428 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12480 -140 5 -1.11 829187650 66298 47.59 12630 12650 12400 16400 8840 12620 12506.98 2.57 0 -1829 13006 12812 12676 12482 12346 12745 12415 76 3780 500 8580 10 1 15268540 1906 7.05 0.50 12 0.43 1770.00 24729.00 18160 20250109 -31.28 8070 20241210 54.65 18160 -31.28 20250109 12340 1.13 20250213 18160 -31.28 20250109 8070 54.65 20241210 6.70 N 035510 500 76 억 392987 N N 0 N 00 N
9 20250219 090429 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12530 -90 5 -0.71 21596920 1715 1.23 12630 12650 12510 16400 8840 12620 12592.96 2.57 0 -1006 13006 12812 12676 12482 12346 12745 12415 76 3780 500 8580 10 1 15268540 1913 7.08 0.51 12 0.01 1770.00 24729.00 18160 20250109 -31.00 8070 20241210 55.27 18160 -31.00 20250109 12340 1.54 20250213 18160 -31.00 20250109 8070 55.27 20241210 6.70 N 035510 500 76 억 392987 N N 0 N 00 N
10 20250218 160427 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12620 -120 5 -0.94 1721850640 136083 90.33 12870 12870 12540 16560 8920 12740 12652.96 2.63 0 -8244 12980 12860 12730 12610 12480 12920 12670 76 3820 500 8660 10 1 15268540 1927 7.13 0.51 12 0.89 1770.00 24729.00 18160 20250109 -30.51 8070 20241210 56.38 18160 -30.51 20250109 12340 2.27 20250213 18160 -30.51 20250109 8070 56.38 20241210 6.76 N 035510 500 76 억 401253 N N 7 N 00 N
11 20250218 150428 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12580 -160 5 -1.26 1500611920 118527 78.68 12870 12870 12560 16560 8920 12740 12660.51 2.63 0 -11564 12980 12860 12730 12610 12480 12920 12670 76 3820 500 8660 10 1 15268540 1921 7.11 0.51 12 0.78 1770.00 24729.00 18160 20250109 -30.73 8070 20241210 55.89 18160 -30.73 20250109 12340 1.94 20250213 18160 -30.73 20250109 8070 55.89 20241210 6.76 N 035510 500 76 억 401253 N N 7 N 00 N
12 20250218 140428 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12620 -120 5 -0.94 1224444780 96587 64.12 12870 12870 12560 16560 8920 12740 12677.12 2.63 0 -14146 12980 12860 12730 12610 12480 12920 12670 76 3820 500 8660 10 1 15268540 1927 7.13 0.51 12 0.63 1770.00 24729.00 18160 20250109 -30.51 8070 20241210 56.38 18160 -30.51 20250109 12340 2.27 20250213 18160 -30.51 20250109 8070 56.38 20241210 6.76 N 035510 500 76 억 401253 N N 7 N 00 N