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
058850/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
20250219,160554,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2885,-40,5,-1.37,555818540,192216,126.19,2915,2915,2880,3800,2050,2925,2891.65,5.27,0,-66322,2961,2942,2921,2902,2881,2932,2892,238,875,500,2100,5,1,42685000,1231,8.41,0.61,12,0.45,343.00,4747.00,4335,20240220,-33.45,2360,20240909,22.25,3050,-5.41,20250206,2655,8.66,20250102,4335,-33.45,20240220,2360,22.25,20240909,4.61,N,058850,500,238 억,,2250241,N,N,42,N,00,N
20250219,150555,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2885,-40,5,-1.37,507262620,175367,115.13,2915,2915,2880,3800,2050,2925,2892.58,5.27,0,-64400,2961,2942,2921,2902,2881,2932,2892,238,875,500,2100,5,1,42685000,1231,8.41,0.61,12,0.41,343.00,4747.00,4335,20240220,-33.45,2360,20240909,22.25,3050,-5.41,20250206,2655,8.66,20250102,4335,-33.45,20240220,2360,22.25,20240909,4.61,N,058850,500,238 억,,2250241,N,N,0,N,00,N
20250219,140552,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2890,-35,5,-1.20,421551890,145675,95.63,2915,2915,2880,3800,2050,2925,2893.78,5.27,0,-58123,2961,2942,2921,2902,2881,2932,2892,238,875,500,2100,5,1,42685000,1234,8.43,0.61,12,0.34,343.00,4747.00,4335,20240220,-33.33,2360,20240909,22.46,3050,-5.25,20250206,2655,8.85,20250102,4335,-33.33,20240220,2360,22.46,20240909,4.61,N,058850,500,238 억,,2250241,N,N,0,N,00,N
20250219,130553,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2900,-25,5,-0.85,384636375,132920,87.26,2915,2915,2880,3800,2050,2925,2893.74,5.27,0,-58778,2961,2942,2921,2902,2881,2932,2892,238,875,500,2100,5,1,42685000,1238,8.45,0.61,12,0.31,343.00,4747.00,4335,20240220,-33.10,2360,20240909,22.88,3050,-4.92,20250206,2655,9.23,20250102,4335,-33.10,20240220,2360,22.88,20240909,4.61,N,058850,500,238 억,,2250241,N,N,0,N,00,N
20250219,120553,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2895,-30,5,-1.03,352518000,121827,79.98,2915,2915,2880,3800,2050,2925,2893.60,5.27,0,-59027,2961,2942,2921,2902,2881,2932,2892,238,875,500,2100,5,1,42685000,1236,8.44,0.61,12,0.29,343.00,4747.00,4335,20240220,-33.22,2360,20240909,22.67,3050,-5.08,20250206,2655,9.04,20250102,4335,-33.22,20240220,2360,22.67,20240909,4.61,N,058850,500,238 억,,2250241,N,N,0,N,00,N
20250219,110554,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2885,-40,5,-1.37,336334195,116229,76.30,2915,2915,2880,3800,2050,2925,2893.72,5.27,0,-59084,2961,2942,2921,2902,2881,2932,2892,238,875,500,2100,5,1,42685000,1231,8.41,0.61,12,0.27,343.00,4747.00,4335,20240220,-33.45,2360,20240909,22.25,3050,-5.41,20250206,2655,8.66,20250102,4335,-33.45,20240220,2360,22.25,20240909,4.61,N,058850,500,238 억,,2250241,N,N,0,N,00,N
20250219,100553,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2900,-25,5,-0.85,224429860,77464,50.85,2915,2915,2885,3800,2050,2925,2897.21,5.27,0,-39247,2961,2942,2921,2902,2881,2932,2892,238,875,500,2100,5,1,42685000,1238,8.45,0.61,12,0.18,343.00,4747.00,4335,20240220,-33.10,2360,20240909,22.88,3050,-4.92,20250206,2655,9.23,20250102,4335,-33.10,20240220,2360,22.88,20240909,4.61,N,058850,500,238 억,,2250241,N,N,0,N,00,N
20250219,090555,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2915,-10,5,-0.34,32163820,11075,7.27,2915,2915,2900,3800,2050,2925,2904.18,5.27,0,-6839,2961,2942,2921,2902,2881,2932,2892,238,875,500,2100,5,1,42685000,1244,8.50,0.61,12,0.03,343.00,4747.00,4335,20240220,-32.76,2360,20240909,23.52,3050,-4.43,20250206,2655,9.79,20250102,4335,-32.76,20240220,2360,23.52,20240909,4.61,N,058850,500,238 억,,2250241,N,N,0,N,00,N
20250218,160552,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2925,5,2,0.17,442134740,151600,55.71,2935,2940,2900,3795,2045,2920,2916.45,5.20,0,32439,2983,2951,2913,2881,2843,2967,2897,238,875,500,2100,5,1,42685000,1249,8.53,0.62,12,0.36,343.00,4747.00,4335,20240220,-32.53,2360,20240909,23.94,3050,-4.10,20250206,2655,10.17,20250102,4335,-32.53,20240220,2360,23.94,20240909,4.64,N,058850,500,238 억,,2217724,N,N,23,N,00,N
20250218,150552,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2920,0,3,0.00,387950400,133042,48.89,2935,2940,2900,3795,2045,2920,2916.00,5.20,0,22434,2983,2951,2913,2881,2843,2967,2897,238,875,500,2100,5,1,42685000,1246,8.51,0.62,12,0.31,343.00,4747.00,4335,20240220,-32.64,2360,20240909,23.73,3050,-4.26,20250206,2655,9.98,20250102,4335,-32.64,20240220,2360,23.73,20240909,4.64,N,058850,500,238 억,,2217724,N,N,23,N,00,N
20250218,140553,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2910,-10,5,-0.34,332303735,113935,41.87,2935,2940,2900,3795,2045,2920,2916.61,5.20,0,15899,2983,2951,2913,2881,2843,2967,2897,238,875,500,2100,5,1,42685000,1242,8.48,0.61,12,0.27,343.00,4747.00,4335,20240220,-32.87,2360,20240909,23.31,3050,-4.59,20250206,2655,9.60,20250102,4335,-32.87,20240220,2360,23.31,20240909,4.64,N,058850,500,238 억,,2217724,N,N,23,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 160554 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2885 -40 5 -1.37 555818540 192216 126.19 2915 2915 2880 3800 2050 2925 2891.65 5.27 0 -66322 2961 2942 2921 2902 2881 2932 2892 238 875 500 2100 5 1 42685000 1231 8.41 0.61 12 0.45 343.00 4747.00 4335 20240220 -33.45 2360 20240909 22.25 3050 -5.41 20250206 2655 8.66 20250102 4335 -33.45 20240220 2360 22.25 20240909 4.61 N 058850 500 238 억 2250241 N N 42 N 00 N
3 20250219 150555 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2885 -40 5 -1.37 507262620 175367 115.13 2915 2915 2880 3800 2050 2925 2892.58 5.27 0 -64400 2961 2942 2921 2902 2881 2932 2892 238 875 500 2100 5 1 42685000 1231 8.41 0.61 12 0.41 343.00 4747.00 4335 20240220 -33.45 2360 20240909 22.25 3050 -5.41 20250206 2655 8.66 20250102 4335 -33.45 20240220 2360 22.25 20240909 4.61 N 058850 500 238 억 2250241 N N 0 N 00 N
4 20250219 140552 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2890 -35 5 -1.20 421551890 145675 95.63 2915 2915 2880 3800 2050 2925 2893.78 5.27 0 -58123 2961 2942 2921 2902 2881 2932 2892 238 875 500 2100 5 1 42685000 1234 8.43 0.61 12 0.34 343.00 4747.00 4335 20240220 -33.33 2360 20240909 22.46 3050 -5.25 20250206 2655 8.85 20250102 4335 -33.33 20240220 2360 22.46 20240909 4.61 N 058850 500 238 억 2250241 N N 0 N 00 N
5 20250219 130553 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2900 -25 5 -0.85 384636375 132920 87.26 2915 2915 2880 3800 2050 2925 2893.74 5.27 0 -58778 2961 2942 2921 2902 2881 2932 2892 238 875 500 2100 5 1 42685000 1238 8.45 0.61 12 0.31 343.00 4747.00 4335 20240220 -33.10 2360 20240909 22.88 3050 -4.92 20250206 2655 9.23 20250102 4335 -33.10 20240220 2360 22.88 20240909 4.61 N 058850 500 238 억 2250241 N N 0 N 00 N
6 20250219 120553 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2895 -30 5 -1.03 352518000 121827 79.98 2915 2915 2880 3800 2050 2925 2893.60 5.27 0 -59027 2961 2942 2921 2902 2881 2932 2892 238 875 500 2100 5 1 42685000 1236 8.44 0.61 12 0.29 343.00 4747.00 4335 20240220 -33.22 2360 20240909 22.67 3050 -5.08 20250206 2655 9.04 20250102 4335 -33.22 20240220 2360 22.67 20240909 4.61 N 058850 500 238 억 2250241 N N 0 N 00 N
7 20250219 110554 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2885 -40 5 -1.37 336334195 116229 76.30 2915 2915 2880 3800 2050 2925 2893.72 5.27 0 -59084 2961 2942 2921 2902 2881 2932 2892 238 875 500 2100 5 1 42685000 1231 8.41 0.61 12 0.27 343.00 4747.00 4335 20240220 -33.45 2360 20240909 22.25 3050 -5.41 20250206 2655 8.66 20250102 4335 -33.45 20240220 2360 22.25 20240909 4.61 N 058850 500 238 억 2250241 N N 0 N 00 N
8 20250219 100553 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2900 -25 5 -0.85 224429860 77464 50.85 2915 2915 2885 3800 2050 2925 2897.21 5.27 0 -39247 2961 2942 2921 2902 2881 2932 2892 238 875 500 2100 5 1 42685000 1238 8.45 0.61 12 0.18 343.00 4747.00 4335 20240220 -33.10 2360 20240909 22.88 3050 -4.92 20250206 2655 9.23 20250102 4335 -33.10 20240220 2360 22.88 20240909 4.61 N 058850 500 238 억 2250241 N N 0 N 00 N
9 20250219 090555 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2915 -10 5 -0.34 32163820 11075 7.27 2915 2915 2900 3800 2050 2925 2904.18 5.27 0 -6839 2961 2942 2921 2902 2881 2932 2892 238 875 500 2100 5 1 42685000 1244 8.50 0.61 12 0.03 343.00 4747.00 4335 20240220 -32.76 2360 20240909 23.52 3050 -4.43 20250206 2655 9.79 20250102 4335 -32.76 20240220 2360 23.52 20240909 4.61 N 058850 500 238 억 2250241 N N 0 N 00 N
10 20250218 160552 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2925 5 2 0.17 442134740 151600 55.71 2935 2940 2900 3795 2045 2920 2916.45 5.20 0 32439 2983 2951 2913 2881 2843 2967 2897 238 875 500 2100 5 1 42685000 1249 8.53 0.62 12 0.36 343.00 4747.00 4335 20240220 -32.53 2360 20240909 23.94 3050 -4.10 20250206 2655 10.17 20250102 4335 -32.53 20240220 2360 23.94 20240909 4.64 N 058850 500 238 억 2217724 N N 23 N 00 N
11 20250218 150552 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2920 0 3 0.00 387950400 133042 48.89 2935 2940 2900 3795 2045 2920 2916.00 5.20 0 22434 2983 2951 2913 2881 2843 2967 2897 238 875 500 2100 5 1 42685000 1246 8.51 0.62 12 0.31 343.00 4747.00 4335 20240220 -32.64 2360 20240909 23.73 3050 -4.26 20250206 2655 9.98 20250102 4335 -32.64 20240220 2360 23.73 20240909 4.64 N 058850 500 238 억 2217724 N N 23 N 00 N
12 20250218 140553 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2910 -10 5 -0.34 332303735 113935 41.87 2935 2940 2900 3795 2045 2920 2916.61 5.20 0 15899 2983 2951 2913 2881 2843 2967 2897 238 875 500 2100 5 1 42685000 1242 8.48 0.61 12 0.27 343.00 4747.00 4335 20240220 -32.87 2360 20240909 23.31 3050 -4.59 20250206 2655 9.60 20250102 4335 -32.87 20240220 2360 23.31 20240909 4.64 N 058850 500 238 억 2217724 N N 23 N 00 N