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
058860/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
20250219,160554,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2770,-5,5,-0.18,309929940,111949,75.35,2770,2785,2760,3605,1945,2775,2768.49,3.54,0,-24197,2795,2785,2770,2760,2745,2790,2765,174,830,500,2100,5,1,34802000,964,6.92,0.45,12,0.32,400.00,6216.00,3365,20240220,-17.68,2305,20240805,20.17,2950,-6.10,20250106,2585,7.16,20250102,3365,-17.68,20240220,2305,20.17,20240805,3.39,N,058860,500,174 억,,1233621,N,N,34,N,00,N
20250219,150555,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2765,-10,5,-0.36,295647125,106788,71.87,2770,2785,2760,3605,1945,2775,2768.54,3.54,0,-22148,2795,2785,2770,2760,2745,2790,2765,174,830,500,2100,5,1,34802000,962,6.91,0.44,12,0.31,400.00,6216.00,3365,20240220,-17.83,2305,20240805,19.96,2950,-6.27,20250106,2585,6.96,20250102,3365,-17.83,20240220,2305,19.96,20240805,3.39,N,058860,500,174 억,,1233621,N,N,0,N,00,N
20250219,140552,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2770,-5,5,-0.18,273198090,98675,66.41,2770,2785,2760,3605,1945,2775,2768.67,3.54,0,-21623,2795,2785,2770,2760,2745,2790,2765,174,830,500,2100,5,1,34802000,964,6.92,0.45,12,0.28,400.00,6216.00,3365,20240220,-17.68,2305,20240805,20.17,2950,-6.10,20250106,2585,7.16,20250102,3365,-17.68,20240220,2305,20.17,20240805,3.39,N,058860,500,174 억,,1233621,N,N,0,N,00,N
20250219,130554,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2765,-10,5,-0.36,242544180,87593,58.95,2770,2785,2760,3605,1945,2775,2768.99,3.54,0,-15858,2795,2785,2770,2760,2745,2790,2765,174,830,500,2100,5,1,34802000,962,6.91,0.44,12,0.25,400.00,6216.00,3365,20240220,-17.83,2305,20240805,19.96,2950,-6.27,20250106,2585,6.96,20250102,3365,-17.83,20240220,2305,19.96,20240805,3.39,N,058860,500,174 억,,1233621,N,N,0,N,00,N
20250219,120553,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2765,-10,5,-0.36,201420255,72744,48.96,2770,2785,2760,3605,1945,2775,2768.89,3.54,0,-16375,2795,2785,2770,2760,2745,2790,2765,174,830,500,2100,5,1,34802000,962,6.91,0.44,12,0.21,400.00,6216.00,3365,20240220,-17.83,2305,20240805,19.96,2950,-6.27,20250106,2585,6.96,20250102,3365,-17.83,20240220,2305,19.96,20240805,3.39,N,058860,500,174 억,,1233621,N,N,0,N,00,N
20250219,110554,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2770,-5,5,-0.18,144370450,52123,35.08,2770,2785,2760,3605,1945,2775,2769.80,3.54,0,-12099,2795,2785,2770,2760,2745,2790,2765,174,830,500,2100,5,1,34802000,964,6.92,0.45,12,0.15,400.00,6216.00,3365,20240220,-17.68,2305,20240805,20.17,2950,-6.10,20250106,2585,7.16,20250102,3365,-17.68,20240220,2305,20.17,20240805,3.39,N,058860,500,174 억,,1233621,N,N,0,N,00,N
20250219,100553,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2775,0,3,0.00,80585395,29033,19.54,2770,2785,2765,3605,1945,2775,2775.65,3.54,0,-10295,2795,2785,2770,2760,2745,2790,2765,174,830,500,2100,5,1,34802000,966,6.94,0.45,12,0.08,400.00,6216.00,3365,20240220,-17.53,2305,20240805,20.39,2950,-5.93,20250106,2585,7.35,20250102,3365,-17.53,20240220,2305,20.39,20240805,3.39,N,058860,500,174 억,,1233621,N,N,0,N,00,N
20250219,090555,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2770,-5,5,-0.18,11260375,4061,2.73,2770,2780,2765,3605,1945,2775,2772.81,3.54,0,57,2795,2785,2770,2760,2745,2790,2765,174,830,500,2100,5,1,34802000,964,6.92,0.45,12,0.01,400.00,6216.00,3365,20240220,-17.68,2305,20240805,20.17,2950,-6.10,20250106,2585,7.16,20250102,3365,-17.68,20240220,2305,20.17,20240805,3.39,N,058860,500,174 억,,1233621,N,N,0,N,00,N
20250218,160553,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2775,5,2,0.18,398229990,143876,134.07,2765,2780,2755,3600,1940,2770,2767.86,3.40,0,49319,2803,2786,2758,2741,2713,2795,2750,174,830,500,2100,5,1,34802000,966,6.94,0.45,12,0.41,400.00,6216.00,3365,20240220,-17.53,2305,20240805,20.39,2950,-5.93,20250106,2585,7.35,20250102,3365,-17.53,20240220,2305,20.39,20240805,3.32,N,058860,500,174 억,,1184348,N,N,13,N,00,N
20250218,150552,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2770,0,3,0.00,362653775,131056,122.12,2765,2780,2755,3600,1940,2770,2767.17,3.40,0,42746,2803,2786,2758,2741,2713,2795,2750,174,830,500,2100,5,1,34802000,964,6.92,0.45,12,0.38,400.00,6216.00,3365,20240220,-17.68,2305,20240805,20.17,2950,-6.10,20250106,2585,7.16,20250102,3365,-17.68,20240220,2305,20.17,20240805,3.32,N,058860,500,174 억,,1184348,N,N,13,N,00,N
20250218,140553,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2775,5,2,0.18,295307495,106750,99.47,2765,2780,2755,3600,1940,2770,2766.35,3.40,0,37314,2803,2786,2758,2741,2713,2795,2750,174,830,500,2100,5,1,34802000,966,6.94,0.45,12,0.31,400.00,6216.00,3365,20240220,-17.53,2305,20240805,20.39,2950,-5.93,20250106,2585,7.35,20250102,3365,-17.53,20240220,2305,20.39,20240805,3.32,N,058860,500,174 억,,1184348,N,N,13,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 57 100.00 KOSPI IT 서비스 N N N N N 2770 -5 5 -0.18 309929940 111949 75.35 2770 2785 2760 3605 1945 2775 2768.49 3.54 0 -24197 2795 2785 2770 2760 2745 2790 2765 174 830 500 2100 5 1 34802000 964 6.92 0.45 12 0.32 400.00 6216.00 3365 20240220 -17.68 2305 20240805 20.17 2950 -6.10 20250106 2585 7.16 20250102 3365 -17.68 20240220 2305 20.17 20240805 3.39 N 058860 500 174 억 1233621 N N 34 N 00 N
3 20250219 150555 57 100.00 KOSPI IT 서비스 N N N N N 2765 -10 5 -0.36 295647125 106788 71.87 2770 2785 2760 3605 1945 2775 2768.54 3.54 0 -22148 2795 2785 2770 2760 2745 2790 2765 174 830 500 2100 5 1 34802000 962 6.91 0.44 12 0.31 400.00 6216.00 3365 20240220 -17.83 2305 20240805 19.96 2950 -6.27 20250106 2585 6.96 20250102 3365 -17.83 20240220 2305 19.96 20240805 3.39 N 058860 500 174 억 1233621 N N 0 N 00 N
4 20250219 140552 57 100.00 KOSPI IT 서비스 N N N N N 2770 -5 5 -0.18 273198090 98675 66.41 2770 2785 2760 3605 1945 2775 2768.67 3.54 0 -21623 2795 2785 2770 2760 2745 2790 2765 174 830 500 2100 5 1 34802000 964 6.92 0.45 12 0.28 400.00 6216.00 3365 20240220 -17.68 2305 20240805 20.17 2950 -6.10 20250106 2585 7.16 20250102 3365 -17.68 20240220 2305 20.17 20240805 3.39 N 058860 500 174 억 1233621 N N 0 N 00 N
5 20250219 130554 57 100.00 KOSPI IT 서비스 N N N N N 2765 -10 5 -0.36 242544180 87593 58.95 2770 2785 2760 3605 1945 2775 2768.99 3.54 0 -15858 2795 2785 2770 2760 2745 2790 2765 174 830 500 2100 5 1 34802000 962 6.91 0.44 12 0.25 400.00 6216.00 3365 20240220 -17.83 2305 20240805 19.96 2950 -6.27 20250106 2585 6.96 20250102 3365 -17.83 20240220 2305 19.96 20240805 3.39 N 058860 500 174 억 1233621 N N 0 N 00 N
6 20250219 120553 57 100.00 KOSPI IT 서비스 N N N N N 2765 -10 5 -0.36 201420255 72744 48.96 2770 2785 2760 3605 1945 2775 2768.89 3.54 0 -16375 2795 2785 2770 2760 2745 2790 2765 174 830 500 2100 5 1 34802000 962 6.91 0.44 12 0.21 400.00 6216.00 3365 20240220 -17.83 2305 20240805 19.96 2950 -6.27 20250106 2585 6.96 20250102 3365 -17.83 20240220 2305 19.96 20240805 3.39 N 058860 500 174 억 1233621 N N 0 N 00 N
7 20250219 110554 57 100.00 KOSPI IT 서비스 N N N N N 2770 -5 5 -0.18 144370450 52123 35.08 2770 2785 2760 3605 1945 2775 2769.80 3.54 0 -12099 2795 2785 2770 2760 2745 2790 2765 174 830 500 2100 5 1 34802000 964 6.92 0.45 12 0.15 400.00 6216.00 3365 20240220 -17.68 2305 20240805 20.17 2950 -6.10 20250106 2585 7.16 20250102 3365 -17.68 20240220 2305 20.17 20240805 3.39 N 058860 500 174 억 1233621 N N 0 N 00 N
8 20250219 100553 57 100.00 KOSPI IT 서비스 N N N N N 2775 0 3 0.00 80585395 29033 19.54 2770 2785 2765 3605 1945 2775 2775.65 3.54 0 -10295 2795 2785 2770 2760 2745 2790 2765 174 830 500 2100 5 1 34802000 966 6.94 0.45 12 0.08 400.00 6216.00 3365 20240220 -17.53 2305 20240805 20.39 2950 -5.93 20250106 2585 7.35 20250102 3365 -17.53 20240220 2305 20.39 20240805 3.39 N 058860 500 174 억 1233621 N N 0 N 00 N
9 20250219 090555 57 100.00 KOSPI IT 서비스 N N N N N 2770 -5 5 -0.18 11260375 4061 2.73 2770 2780 2765 3605 1945 2775 2772.81 3.54 0 57 2795 2785 2770 2760 2745 2790 2765 174 830 500 2100 5 1 34802000 964 6.92 0.45 12 0.01 400.00 6216.00 3365 20240220 -17.68 2305 20240805 20.17 2950 -6.10 20250106 2585 7.16 20250102 3365 -17.68 20240220 2305 20.17 20240805 3.39 N 058860 500 174 억 1233621 N N 0 N 00 N
10 20250218 160553 57 100.00 KOSPI IT 서비스 N N N N N 2775 5 2 0.18 398229990 143876 134.07 2765 2780 2755 3600 1940 2770 2767.86 3.40 0 49319 2803 2786 2758 2741 2713 2795 2750 174 830 500 2100 5 1 34802000 966 6.94 0.45 12 0.41 400.00 6216.00 3365 20240220 -17.53 2305 20240805 20.39 2950 -5.93 20250106 2585 7.35 20250102 3365 -17.53 20240220 2305 20.39 20240805 3.32 N 058860 500 174 억 1184348 N N 13 N 00 N
11 20250218 150552 57 100.00 KOSPI IT 서비스 N N N N N 2770 0 3 0.00 362653775 131056 122.12 2765 2780 2755 3600 1940 2770 2767.17 3.40 0 42746 2803 2786 2758 2741 2713 2795 2750 174 830 500 2100 5 1 34802000 964 6.92 0.45 12 0.38 400.00 6216.00 3365 20240220 -17.68 2305 20240805 20.17 2950 -6.10 20250106 2585 7.16 20250102 3365 -17.68 20240220 2305 20.17 20240805 3.32 N 058860 500 174 억 1184348 N N 13 N 00 N
12 20250218 140553 57 100.00 KOSPI IT 서비스 N N N N N 2775 5 2 0.18 295307495 106750 99.47 2765 2780 2755 3600 1940 2770 2766.35 3.40 0 37314 2803 2786 2758 2741 2713 2795 2750 174 830 500 2100 5 1 34802000 966 6.94 0.45 12 0.31 400.00 6216.00 3365 20240220 -17.53 2305 20240805 20.39 2950 -5.93 20250106 2585 7.35 20250102 3365 -17.53 20240220 2305 20.39 20240805 3.32 N 058860 500 174 억 1184348 N N 13 N 00 N