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
064400/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
20250219,160606,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,52300,200,2,0.38,41083407600,781756,76.51,52800,53200,52200,67700,36500,52100,52553.33,0.65,0,7233,54166,53132,52566,51532,50966,52850,51250,520,15600,500,36470,100,1,96885948,50671,13.72,2.45,12,0.81,3811.00,21369.00,61900,20250205,-15.51,52000,20250218,0.58,61900,-15.51,20250205,52000,0.58,20250218,61900,-15.51,20250205,52000,0.58,20250218,0.21,N,064400,500,520 억,,629344,N,N,1,N,00,N
20250219,150607,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,52400,300,2,0.58,37774063400,718485,70.31,52800,53200,52300,67700,36500,52100,52574.85,0.65,0,7632,54166,53132,52566,51532,50966,52850,51250,520,15600,500,36470,100,1,96885948,50768,13.75,2.45,12,0.74,3811.00,21369.00,61900,20250205,-15.35,52000,20250218,0.77,61900,-15.35,20250205,52000,0.77,20250218,61900,-15.35,20250205,52000,0.77,20250218,0.21,N,064400,500,520 억,,629344,N,N,1,N,00,N
20250219,140604,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,52300,200,2,0.38,33934043000,645146,63.14,52800,53200,52300,67700,36500,52100,52599.31,0.65,0,6522,54166,53132,52566,51532,50966,52850,51250,520,15600,500,36470,100,1,96885948,50671,13.72,2.45,12,0.67,3811.00,21369.00,61900,20250205,-15.51,52000,20250218,0.58,61900,-15.51,20250205,52000,0.58,20250218,61900,-15.51,20250205,52000,0.58,20250218,0.21,N,064400,500,520 억,,629344,N,N,1,N,00,N
20250219,130605,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,52600,500,2,0.96,30640740400,582387,57.00,52800,53200,52300,67700,36500,52100,52612.67,0.65,0,6046,54166,53132,52566,51532,50966,52850,51250,520,15600,500,36470,100,1,96885948,50962,13.80,2.46,12,0.60,3811.00,21369.00,61900,20250205,-15.02,52000,20250218,1.15,61900,-15.02,20250205,52000,1.15,20250218,61900,-15.02,20250205,52000,1.15,20250218,0.21,N,064400,500,520 억,,629344,N,N,1,N,00,N
20250219,120605,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,52700,600,2,1.15,26001531200,494090,48.35,52800,53200,52300,67700,36500,52100,52625.50,0.65,0,11461,54166,53132,52566,51532,50966,52850,51250,520,15600,500,36470,100,1,96885948,51059,13.83,2.47,12,0.51,3811.00,21369.00,61900,20250205,-14.86,52000,20250218,1.35,61900,-14.86,20250205,52000,1.35,20250218,61900,-14.86,20250205,52000,1.35,20250218,0.21,N,064400,500,520 억,,629344,N,N,1,N,00,N
20250219,110606,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,52400,300,2,0.58,22143089800,420835,41.18,52800,53200,52300,67700,36500,52100,52617.50,0.65,0,9428,54166,53132,52566,51532,50966,52850,51250,520,15600,500,36470,100,1,96885948,50768,13.75,2.45,12,0.43,3811.00,21369.00,61900,20250205,-15.35,52000,20250218,0.77,61900,-15.35,20250205,52000,0.77,20250218,61900,-15.35,20250205,52000,0.77,20250218,0.21,N,064400,500,520 억,,629344,N,N,1,N,00,N
20250219,100605,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,52600,500,2,0.96,16759481200,318223,31.14,52800,53200,52300,67700,36500,52100,52666.52,0.65,0,3709,54166,53132,52566,51532,50966,52850,51250,520,15600,500,36470,100,1,96885948,50962,13.80,2.46,12,0.33,3811.00,21369.00,61900,20250205,-15.02,52000,20250218,1.15,61900,-15.02,20250205,52000,1.15,20250218,61900,-15.02,20250205,52000,1.15,20250218,0.21,N,064400,500,520 억,,629344,N,N,1,N,00,N
20250219,090607,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,52300,200,2,0.38,7410991600,140338,13.73,52800,53200,52300,67700,36500,52100,52810.09,0.65,0,1566,54166,53132,52566,51532,50966,52850,51250,520,15600,500,36470,100,1,96885948,50671,13.72,2.45,12,0.14,3811.00,21369.00,61900,20250205,-15.51,52000,20250218,0.58,61900,-15.51,20250205,52000,0.58,20250218,61900,-15.51,20250205,52000,0.58,20250218,0.21,N,064400,500,520 억,,629344,N,N,1,N,00,N
20250218,160604,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,52100,-1100,5,-2.07,52604683600,1006062,104.22,53300,53600,52000,69100,37300,53200,52288.25,0.74,0,-87764,55133,54166,53633,52666,52133,53900,52400,520,15900,500,37240,100,1,96885948,50478,13.67,2.44,12,1.04,3811.00,21369.00,61900,20250205,-15.83,52000,20250218,0.19,61900,-15.83,20250205,52000,0.19,20250218,61900,-15.83,20250205,52000,0.19,20250218,0.19,N,064400,500,520 억,,714360,N,N,1,N,00,N
20250218,150604,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,52100,-1100,5,-2.07,48705692600,931200,96.46,53300,53600,52000,69100,37300,53200,52303.59,0.74,0,-81010,55133,54166,53633,52666,52133,53900,52400,520,15900,500,37240,100,1,96885948,50478,13.67,2.44,12,0.96,3811.00,21369.00,61900,20250205,-15.83,52000,20250218,0.19,61900,-15.83,20250205,52000,0.19,20250218,61900,-15.83,20250205,52000,0.19,20250218,0.19,N,064400,500,520 억,,714360,N,N,1,N,00,N
20250218,140605,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,52100,-1100,5,-2.07,45370347100,867195,89.83,53300,53600,52000,69100,37300,53200,52317.84,0.74,0,-67883,55133,54166,53633,52666,52133,53900,52400,520,15900,500,37240,100,1,96885948,50478,13.67,2.44,12,0.90,3811.00,21369.00,61900,20250205,-15.83,52000,20250218,0.19,61900,-15.83,20250205,52000,0.19,20250218,61900,-15.83,20250205,52000,0.19,20250218,0.19,N,064400,500,520 억,,714360,N,N,1,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 160606 57 100.00 KOSPI IT 서비스 N N N N N 52300 200 2 0.38 41083407600 781756 76.51 52800 53200 52200 67700 36500 52100 52553.33 0.65 0 7233 54166 53132 52566 51532 50966 52850 51250 520 15600 500 36470 100 1 96885948 50671 13.72 2.45 12 0.81 3811.00 21369.00 61900 20250205 -15.51 52000 20250218 0.58 61900 -15.51 20250205 52000 0.58 20250218 61900 -15.51 20250205 52000 0.58 20250218 0.21 N 064400 500 520 억 629344 N N 1 N 00 N
3 20250219 150607 57 100.00 KOSPI IT 서비스 N N N N N 52400 300 2 0.58 37774063400 718485 70.31 52800 53200 52300 67700 36500 52100 52574.85 0.65 0 7632 54166 53132 52566 51532 50966 52850 51250 520 15600 500 36470 100 1 96885948 50768 13.75 2.45 12 0.74 3811.00 21369.00 61900 20250205 -15.35 52000 20250218 0.77 61900 -15.35 20250205 52000 0.77 20250218 61900 -15.35 20250205 52000 0.77 20250218 0.21 N 064400 500 520 억 629344 N N 1 N 00 N
4 20250219 140604 57 100.00 KOSPI IT 서비스 N N N N N 52300 200 2 0.38 33934043000 645146 63.14 52800 53200 52300 67700 36500 52100 52599.31 0.65 0 6522 54166 53132 52566 51532 50966 52850 51250 520 15600 500 36470 100 1 96885948 50671 13.72 2.45 12 0.67 3811.00 21369.00 61900 20250205 -15.51 52000 20250218 0.58 61900 -15.51 20250205 52000 0.58 20250218 61900 -15.51 20250205 52000 0.58 20250218 0.21 N 064400 500 520 억 629344 N N 1 N 00 N
5 20250219 130605 57 100.00 KOSPI IT 서비스 N N N N N 52600 500 2 0.96 30640740400 582387 57.00 52800 53200 52300 67700 36500 52100 52612.67 0.65 0 6046 54166 53132 52566 51532 50966 52850 51250 520 15600 500 36470 100 1 96885948 50962 13.80 2.46 12 0.60 3811.00 21369.00 61900 20250205 -15.02 52000 20250218 1.15 61900 -15.02 20250205 52000 1.15 20250218 61900 -15.02 20250205 52000 1.15 20250218 0.21 N 064400 500 520 억 629344 N N 1 N 00 N
6 20250219 120605 57 100.00 KOSPI IT 서비스 N N N N N 52700 600 2 1.15 26001531200 494090 48.35 52800 53200 52300 67700 36500 52100 52625.50 0.65 0 11461 54166 53132 52566 51532 50966 52850 51250 520 15600 500 36470 100 1 96885948 51059 13.83 2.47 12 0.51 3811.00 21369.00 61900 20250205 -14.86 52000 20250218 1.35 61900 -14.86 20250205 52000 1.35 20250218 61900 -14.86 20250205 52000 1.35 20250218 0.21 N 064400 500 520 억 629344 N N 1 N 00 N
7 20250219 110606 57 100.00 KOSPI IT 서비스 N N N N N 52400 300 2 0.58 22143089800 420835 41.18 52800 53200 52300 67700 36500 52100 52617.50 0.65 0 9428 54166 53132 52566 51532 50966 52850 51250 520 15600 500 36470 100 1 96885948 50768 13.75 2.45 12 0.43 3811.00 21369.00 61900 20250205 -15.35 52000 20250218 0.77 61900 -15.35 20250205 52000 0.77 20250218 61900 -15.35 20250205 52000 0.77 20250218 0.21 N 064400 500 520 억 629344 N N 1 N 00 N
8 20250219 100605 57 100.00 KOSPI IT 서비스 N N N N N 52600 500 2 0.96 16759481200 318223 31.14 52800 53200 52300 67700 36500 52100 52666.52 0.65 0 3709 54166 53132 52566 51532 50966 52850 51250 520 15600 500 36470 100 1 96885948 50962 13.80 2.46 12 0.33 3811.00 21369.00 61900 20250205 -15.02 52000 20250218 1.15 61900 -15.02 20250205 52000 1.15 20250218 61900 -15.02 20250205 52000 1.15 20250218 0.21 N 064400 500 520 억 629344 N N 1 N 00 N
9 20250219 090607 57 100.00 KOSPI IT 서비스 N N N N N 52300 200 2 0.38 7410991600 140338 13.73 52800 53200 52300 67700 36500 52100 52810.09 0.65 0 1566 54166 53132 52566 51532 50966 52850 51250 520 15600 500 36470 100 1 96885948 50671 13.72 2.45 12 0.14 3811.00 21369.00 61900 20250205 -15.51 52000 20250218 0.58 61900 -15.51 20250205 52000 0.58 20250218 61900 -15.51 20250205 52000 0.58 20250218 0.21 N 064400 500 520 억 629344 N N 1 N 00 N
10 20250218 160604 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 52100 -1100 5 -2.07 52604683600 1006062 104.22 53300 53600 52000 69100 37300 53200 52288.25 0.74 0 -87764 55133 54166 53633 52666 52133 53900 52400 520 15900 500 37240 100 1 96885948 50478 13.67 2.44 12 1.04 3811.00 21369.00 61900 20250205 -15.83 52000 20250218 0.19 61900 -15.83 20250205 52000 0.19 20250218 61900 -15.83 20250205 52000 0.19 20250218 0.19 N 064400 500 520 억 714360 N N 1 N 00 N
11 20250218 150604 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 52100 -1100 5 -2.07 48705692600 931200 96.46 53300 53600 52000 69100 37300 53200 52303.59 0.74 0 -81010 55133 54166 53633 52666 52133 53900 52400 520 15900 500 37240 100 1 96885948 50478 13.67 2.44 12 0.96 3811.00 21369.00 61900 20250205 -15.83 52000 20250218 0.19 61900 -15.83 20250205 52000 0.19 20250218 61900 -15.83 20250205 52000 0.19 20250218 0.19 N 064400 500 520 억 714360 N N 1 N 00 N
12 20250218 140605 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 52100 -1100 5 -2.07 45370347100 867195 89.83 53300 53600 52000 69100 37300 53200 52317.84 0.74 0 -67883 55133 54166 53633 52666 52133 53900 52400 520 15900 500 37240 100 1 96885948 50478 13.67 2.44 12 0.90 3811.00 21369.00 61900 20250205 -15.83 52000 20250218 0.19 61900 -15.83 20250205 52000 0.19 20250218 61900 -15.83 20250205 52000 0.19 20250218 0.19 N 064400 500 520 억 714360 N N 1 N 00 N