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
037270/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
20250219,160440,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4220,60,2,1.44,3118768830,755987,251.05,4125,4235,4045,5400,2915,4160,4125.07,2.14,0,28843,4236,4197,4161,4122,4086,4217,4142,323,1240,500,2570,5,1,63429410,2677,12.41,1.65,12,1.19,340.00,2564.00,7130,20241028,-40.81,2345,20240909,79.96,4600,-8.26,20250210,3570,18.21,20250102,7130,-40.81,20241028,2345,79.96,20240909,2.29,N,037270,500,323 억,,1358468,N,N,0,N,00,N
20250219,150442,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4220,60,2,1.44,2907770135,705970,234.44,4125,4235,4045,5400,2915,4160,4118.82,2.14,0,28332,4236,4197,4161,4122,4086,4217,4142,323,1240,500,2570,5,1,63429410,2677,12.41,1.65,12,1.11,340.00,2564.00,7130,20241028,-40.81,2345,20240909,79.96,4600,-8.26,20250210,3570,18.21,20250102,7130,-40.81,20241028,2345,79.96,20240909,2.29,N,037270,500,323 억,,1358468,N,N,0,N,00,N
20250219,140439,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4160,0,3,0.00,2175214015,531503,176.50,4125,4160,4045,5400,2915,4160,4092.56,2.14,0,14527,4236,4197,4161,4122,4086,4217,4142,323,1240,500,2570,5,1,63429410,2639,12.24,1.62,12,0.84,340.00,2564.00,7130,20241028,-41.65,2345,20240909,77.40,4600,-9.57,20250210,3570,16.53,20250102,7130,-41.65,20241028,2345,77.40,20240909,2.29,N,037270,500,323 억,,1358468,N,N,0,N,00,N
20250219,130440,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4110,-50,5,-1.20,1930324350,472280,156.83,4125,4155,4045,5400,2915,4160,4087.23,2.14,0,-13402,4236,4197,4161,4122,4086,4217,4142,323,1240,500,2570,5,1,63429410,2607,12.09,1.60,12,0.74,340.00,2564.00,7130,20241028,-42.36,2345,20240909,75.27,4600,-10.65,20250210,3570,15.13,20250102,7130,-42.36,20241028,2345,75.27,20240909,2.29,N,037270,500,323 억,,1358468,N,N,0,N,00,N
20250219,120440,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4110,-50,5,-1.20,1780790420,435926,144.76,4125,4155,4045,5400,2915,4160,4085.06,2.14,0,-20522,4236,4197,4161,4122,4086,4217,4142,323,1240,500,2570,5,1,63429410,2607,12.09,1.60,12,0.69,340.00,2564.00,7130,20241028,-42.36,2345,20240909,75.27,4600,-10.65,20250210,3570,15.13,20250102,7130,-42.36,20241028,2345,75.27,20240909,2.29,N,037270,500,323 억,,1358468,N,N,0,N,00,N
20250219,110441,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4100,-60,5,-1.44,1621348905,397067,131.86,4125,4155,4045,5400,2915,4160,4083.29,2.14,0,-36146,4236,4197,4161,4122,4086,4217,4142,323,1240,500,2570,5,1,63429410,2601,12.06,1.60,12,0.63,340.00,2564.00,7130,20241028,-42.50,2345,20240909,74.84,4600,-10.87,20250210,3570,14.85,20250102,7130,-42.50,20241028,2345,74.84,20240909,2.29,N,037270,500,323 억,,1358468,N,N,0,N,00,N
20250219,100440,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4085,-75,5,-1.80,1100306570,268800,89.26,4125,4155,4060,5400,2915,4160,4093.38,2.14,0,-32528,4236,4197,4161,4122,4086,4217,4142,323,1240,500,2570,5,1,63429410,2591,12.01,1.59,12,0.42,340.00,2564.00,7130,20241028,-42.71,2345,20240909,74.20,4600,-11.20,20250210,3570,14.43,20250102,7130,-42.71,20241028,2345,74.20,20240909,2.29,N,037270,500,323 억,,1358468,N,N,0,N,00,N
20250219,090441,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4140,-20,5,-0.48,69177815,16762,5.57,4125,4150,4115,5400,2915,4160,4126.86,2.14,0,-8206,4236,4197,4161,4122,4086,4217,4142,323,1240,500,2570,5,1,63429410,2626,12.18,1.61,12,0.03,340.00,2564.00,7130,20241028,-41.94,2345,20240909,76.55,4600,-10.00,20250210,3570,15.97,20250102,7130,-41.94,20241028,2345,76.55,20240909,2.29,N,037270,500,323 억,,1358468,N,N,0,N,00,N
20250218,160439,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4160,-20,5,-0.48,1229071390,295852,84.87,4150,4200,4125,5430,2930,4180,4154.34,2.16,0,-12535,4246,4212,4161,4127,4076,4230,4145,323,1250,500,2590,5,1,63429410,2639,12.24,1.62,12,0.47,340.00,2564.00,7130,20241028,-41.65,2345,20240909,77.40,4600,-9.57,20250210,3570,16.53,20250102,7130,-41.65,20241028,2345,77.40,20240909,2.29,N,037270,500,323 억,,1370920,N,N,1813,N,00,N
20250218,150440,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4145,-35,5,-0.84,1155627800,278165,79.80,4150,4200,4125,5430,2930,4180,4154.47,2.16,0,-10875,4246,4212,4161,4127,4076,4230,4145,323,1250,500,2590,5,1,63429410,2629,12.19,1.62,12,0.44,340.00,2564.00,7130,20241028,-41.87,2345,20240909,76.76,4600,-9.89,20250210,3570,16.11,20250102,7130,-41.87,20241028,2345,76.76,20240909,2.29,N,037270,500,323 억,,1370920,N,N,1813,N,00,N
20250218,140440,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4155,-25,5,-0.60,1027844035,247352,70.96,4150,4200,4125,5430,2930,4180,4155.39,2.16,0,-10910,4246,4212,4161,4127,4076,4230,4145,323,1250,500,2590,5,1,63429410,2635,12.22,1.62,12,0.39,340.00,2564.00,7130,20241028,-41.73,2345,20240909,77.19,4600,-9.67,20250210,3570,16.39,20250102,7130,-41.73,20241028,2345,77.19,20240909,2.29,N,037270,500,323 억,,1370920,N,N,1813,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 160440 57 100.00 KOSPI IT 서비스 N N N N N 4220 60 2 1.44 3118768830 755987 251.05 4125 4235 4045 5400 2915 4160 4125.07 2.14 0 28843 4236 4197 4161 4122 4086 4217 4142 323 1240 500 2570 5 1 63429410 2677 12.41 1.65 12 1.19 340.00 2564.00 7130 20241028 -40.81 2345 20240909 79.96 4600 -8.26 20250210 3570 18.21 20250102 7130 -40.81 20241028 2345 79.96 20240909 2.29 N 037270 500 323 억 1358468 N N 0 N 00 N
3 20250219 150442 57 100.00 KOSPI IT 서비스 N N N N N 4220 60 2 1.44 2907770135 705970 234.44 4125 4235 4045 5400 2915 4160 4118.82 2.14 0 28332 4236 4197 4161 4122 4086 4217 4142 323 1240 500 2570 5 1 63429410 2677 12.41 1.65 12 1.11 340.00 2564.00 7130 20241028 -40.81 2345 20240909 79.96 4600 -8.26 20250210 3570 18.21 20250102 7130 -40.81 20241028 2345 79.96 20240909 2.29 N 037270 500 323 억 1358468 N N 0 N 00 N
4 20250219 140439 57 100.00 KOSPI IT 서비스 N N N N N 4160 0 3 0.00 2175214015 531503 176.50 4125 4160 4045 5400 2915 4160 4092.56 2.14 0 14527 4236 4197 4161 4122 4086 4217 4142 323 1240 500 2570 5 1 63429410 2639 12.24 1.62 12 0.84 340.00 2564.00 7130 20241028 -41.65 2345 20240909 77.40 4600 -9.57 20250210 3570 16.53 20250102 7130 -41.65 20241028 2345 77.40 20240909 2.29 N 037270 500 323 억 1358468 N N 0 N 00 N
5 20250219 130440 57 100.00 KOSPI IT 서비스 N N N N N 4110 -50 5 -1.20 1930324350 472280 156.83 4125 4155 4045 5400 2915 4160 4087.23 2.14 0 -13402 4236 4197 4161 4122 4086 4217 4142 323 1240 500 2570 5 1 63429410 2607 12.09 1.60 12 0.74 340.00 2564.00 7130 20241028 -42.36 2345 20240909 75.27 4600 -10.65 20250210 3570 15.13 20250102 7130 -42.36 20241028 2345 75.27 20240909 2.29 N 037270 500 323 억 1358468 N N 0 N 00 N
6 20250219 120440 57 100.00 KOSPI IT 서비스 N N N N N 4110 -50 5 -1.20 1780790420 435926 144.76 4125 4155 4045 5400 2915 4160 4085.06 2.14 0 -20522 4236 4197 4161 4122 4086 4217 4142 323 1240 500 2570 5 1 63429410 2607 12.09 1.60 12 0.69 340.00 2564.00 7130 20241028 -42.36 2345 20240909 75.27 4600 -10.65 20250210 3570 15.13 20250102 7130 -42.36 20241028 2345 75.27 20240909 2.29 N 037270 500 323 억 1358468 N N 0 N 00 N
7 20250219 110441 57 100.00 KOSPI IT 서비스 N N N N N 4100 -60 5 -1.44 1621348905 397067 131.86 4125 4155 4045 5400 2915 4160 4083.29 2.14 0 -36146 4236 4197 4161 4122 4086 4217 4142 323 1240 500 2570 5 1 63429410 2601 12.06 1.60 12 0.63 340.00 2564.00 7130 20241028 -42.50 2345 20240909 74.84 4600 -10.87 20250210 3570 14.85 20250102 7130 -42.50 20241028 2345 74.84 20240909 2.29 N 037270 500 323 억 1358468 N N 0 N 00 N
8 20250219 100440 57 100.00 KOSPI IT 서비스 N N N N N 4085 -75 5 -1.80 1100306570 268800 89.26 4125 4155 4060 5400 2915 4160 4093.38 2.14 0 -32528 4236 4197 4161 4122 4086 4217 4142 323 1240 500 2570 5 1 63429410 2591 12.01 1.59 12 0.42 340.00 2564.00 7130 20241028 -42.71 2345 20240909 74.20 4600 -11.20 20250210 3570 14.43 20250102 7130 -42.71 20241028 2345 74.20 20240909 2.29 N 037270 500 323 억 1358468 N N 0 N 00 N
9 20250219 090441 57 100.00 KOSPI IT 서비스 N N N N N 4140 -20 5 -0.48 69177815 16762 5.57 4125 4150 4115 5400 2915 4160 4126.86 2.14 0 -8206 4236 4197 4161 4122 4086 4217 4142 323 1240 500 2570 5 1 63429410 2626 12.18 1.61 12 0.03 340.00 2564.00 7130 20241028 -41.94 2345 20240909 76.55 4600 -10.00 20250210 3570 15.97 20250102 7130 -41.94 20241028 2345 76.55 20240909 2.29 N 037270 500 323 억 1358468 N N 0 N 00 N
10 20250218 160439 57 100.00 KOSPI IT 서비스 N N N N N 4160 -20 5 -0.48 1229071390 295852 84.87 4150 4200 4125 5430 2930 4180 4154.34 2.16 0 -12535 4246 4212 4161 4127 4076 4230 4145 323 1250 500 2590 5 1 63429410 2639 12.24 1.62 12 0.47 340.00 2564.00 7130 20241028 -41.65 2345 20240909 77.40 4600 -9.57 20250210 3570 16.53 20250102 7130 -41.65 20241028 2345 77.40 20240909 2.29 N 037270 500 323 억 1370920 N N 1813 N 00 N
11 20250218 150440 57 100.00 KOSPI IT 서비스 N N N N N 4145 -35 5 -0.84 1155627800 278165 79.80 4150 4200 4125 5430 2930 4180 4154.47 2.16 0 -10875 4246 4212 4161 4127 4076 4230 4145 323 1250 500 2590 5 1 63429410 2629 12.19 1.62 12 0.44 340.00 2564.00 7130 20241028 -41.87 2345 20240909 76.76 4600 -9.89 20250210 3570 16.11 20250102 7130 -41.87 20241028 2345 76.76 20240909 2.29 N 037270 500 323 억 1370920 N N 1813 N 00 N
12 20250218 140440 57 100.00 KOSPI IT 서비스 N N N N N 4155 -25 5 -0.60 1027844035 247352 70.96 4150 4200 4125 5430 2930 4180 4155.39 2.16 0 -10910 4246 4212 4161 4127 4076 4230 4145 323 1250 500 2590 5 1 63429410 2635 12.22 1.62 12 0.39 340.00 2564.00 7130 20241028 -41.73 2345 20240909 77.19 4600 -9.67 20250210 3570 16.39 20250102 7130 -41.73 20241028 2345 77.19 20240909 2.29 N 037270 500 323 억 1370920 N N 1813 N 00 N