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
072130/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
20250219,160634,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5210,120,2,2.36,827395175,162102,158.56,5100,5240,4965,6610,3570,5090,5104.10,1.95,0,73317,5203,5146,5043,4986,4883,5175,5015,66,1520,500,3660,10,1,13195454,687,47.80,1.10,12,1.23,109.00,4722.00,7140,20241227,-27.03,2810,20240806,85.41,6140,-15.15,20250102,4370,19.22,20250205,7140,-27.03,20241227,2810,85.41,20240806,4.24,N,072130,500,65 억,,257270,N,N,12,N,00,N
20250219,150636,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5190,100,2,1.96,759821565,149116,145.86,5100,5220,4965,6610,3570,5090,5095.51,1.95,0,73357,5203,5146,5043,4986,4883,5175,5015,66,1520,500,3660,10,1,13195454,685,47.61,1.10,12,1.13,109.00,4722.00,7140,20241227,-27.31,2810,20240806,84.70,6140,-15.47,20250102,4370,18.76,20250205,7140,-27.31,20241227,2810,84.70,20240806,4.24,N,072130,500,65 억,,257270,N,N,0,N,00,N
20250219,140633,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5140,50,2,0.98,540331735,106770,104.44,5100,5160,4965,6610,3570,5090,5060.69,1.95,0,39436,5203,5146,5043,4986,4883,5175,5015,66,1520,500,3660,10,1,13195454,678,47.16,1.09,12,0.81,109.00,4722.00,7140,20241227,-28.01,2810,20240806,82.92,6140,-16.29,20250102,4370,17.62,20250205,7140,-28.01,20241227,2810,82.92,20240806,4.24,N,072130,500,65 억,,257270,N,N,0,N,00,N
20250219,130634,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5050,-40,5,-0.79,268988775,53511,52.34,5100,5100,4965,6610,3570,5090,5026.70,1.95,0,1865,5203,5146,5043,4986,4883,5175,5015,66,1520,500,3660,10,1,13195454,666,46.33,1.07,12,0.41,109.00,4722.00,7140,20241227,-29.27,2810,20240806,79.72,6140,-17.75,20250102,4370,15.56,20250205,7140,-29.27,20241227,2810,79.72,20240806,4.24,N,072130,500,65 억,,257270,N,N,0,N,00,N
20250219,120633,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5040,-50,5,-0.98,241799815,48124,47.07,5100,5100,4965,6610,3570,5090,5024.41,1.95,0,848,5203,5146,5043,4986,4883,5175,5015,66,1520,500,3660,10,1,13195454,665,46.24,1.07,12,0.36,109.00,4722.00,7140,20241227,-29.41,2810,20240806,79.36,6140,-17.92,20250102,4370,15.33,20250205,7140,-29.41,20241227,2810,79.36,20240806,4.24,N,072130,500,65 억,,257270,N,N,0,N,00,N
20250219,110634,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5030,-60,5,-1.18,222480845,44287,43.32,5100,5100,4965,6610,3570,5090,5023.50,1.95,0,1148,5203,5146,5043,4986,4883,5175,5015,66,1520,500,3660,10,1,13195454,664,46.15,1.07,12,0.34,109.00,4722.00,7140,20241227,-29.55,2810,20240806,79.00,6140,-18.08,20250102,4370,15.10,20250205,7140,-29.55,20241227,2810,79.00,20240806,4.24,N,072130,500,65 억,,257270,N,N,0,N,00,N
20250219,100634,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5090,0,3,0.00,61860990,12247,11.98,5100,5100,5010,6610,3570,5090,5050.86,1.95,0,-2111,5203,5146,5043,4986,4883,5175,5015,66,1520,500,3660,10,1,13195454,672,46.70,1.08,12,0.09,109.00,4722.00,7140,20241227,-28.71,2810,20240806,81.14,6140,-17.10,20250102,4370,16.48,20250205,7140,-28.71,20241227,2810,81.14,20240806,4.24,N,072130,500,65 억,,257270,N,N,0,N,00,N
20250219,090635,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5070,-20,5,-0.39,1582940,311,0.30,5100,5100,5070,6610,3570,5090,5089.79,1.95,0,-141,5203,5146,5043,4986,4883,5175,5015,66,1520,500,3660,10,1,13195454,669,46.51,1.07,12,0.00,109.00,4722.00,7140,20241227,-28.99,2810,20240806,80.43,6140,-17.43,20250102,4370,16.02,20250205,7140,-28.99,20241227,2810,80.43,20240806,4.24,N,072130,500,65 억,,257270,N,N,0,N,00,N
20250218,160632,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5090,30,2,0.59,511853310,102071,115.97,5030,5100,4940,6570,3550,5060,5014.36,1.83,0,15549,5203,5131,5038,4966,4873,5085,4920,66,1510,500,3640,10,1,13195454,672,46.70,1.08,12,0.77,109.00,4722.00,7140,20241227,-28.71,2810,20240806,81.14,6140,-17.10,20250102,4370,16.48,20250205,7140,-28.71,20241227,2810,81.14,20240806,4.19,N,072130,500,65 억,,240910,N,N,5,N,00,N
20250218,150633,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5030,-30,5,-0.59,445498110,88982,101.10,5030,5100,4940,6570,3550,5060,5006.18,1.83,0,17730,5203,5131,5038,4966,4873,5085,4920,66,1510,500,3640,10,1,13195454,664,46.15,1.07,12,0.67,109.00,4722.00,7140,20241227,-29.55,2810,20240806,79.00,6140,-18.08,20250102,4370,15.10,20250205,7140,-29.55,20241227,2810,79.00,20240806,4.19,N,072130,500,65 억,,240910,N,N,5,N,00,N
20250218,140634,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4995,-65,5,-1.28,406665790,81222,92.28,5030,5100,4940,6570,3550,5060,5006.38,1.83,0,16943,5203,5131,5038,4966,4873,5085,4920,66,1510,500,3640,5,1,13195454,659,45.83,1.06,12,0.62,109.00,4722.00,7140,20241227,-30.04,2810,20240806,77.76,6140,-18.65,20250102,4370,14.30,20250205,7140,-30.04,20241227,2810,77.76,20240806,4.19,N,072130,500,65 억,,240910,N,N,5,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 160634 57 100.00 KOSPI IT 서비스 N N N N N 5210 120 2 2.36 827395175 162102 158.56 5100 5240 4965 6610 3570 5090 5104.10 1.95 0 73317 5203 5146 5043 4986 4883 5175 5015 66 1520 500 3660 10 1 13195454 687 47.80 1.10 12 1.23 109.00 4722.00 7140 20241227 -27.03 2810 20240806 85.41 6140 -15.15 20250102 4370 19.22 20250205 7140 -27.03 20241227 2810 85.41 20240806 4.24 N 072130 500 65 억 257270 N N 12 N 00 N
3 20250219 150636 57 100.00 KOSPI IT 서비스 N N N N N 5190 100 2 1.96 759821565 149116 145.86 5100 5220 4965 6610 3570 5090 5095.51 1.95 0 73357 5203 5146 5043 4986 4883 5175 5015 66 1520 500 3660 10 1 13195454 685 47.61 1.10 12 1.13 109.00 4722.00 7140 20241227 -27.31 2810 20240806 84.70 6140 -15.47 20250102 4370 18.76 20250205 7140 -27.31 20241227 2810 84.70 20240806 4.24 N 072130 500 65 억 257270 N N 0 N 00 N
4 20250219 140633 57 100.00 KOSPI IT 서비스 N N N N N 5140 50 2 0.98 540331735 106770 104.44 5100 5160 4965 6610 3570 5090 5060.69 1.95 0 39436 5203 5146 5043 4986 4883 5175 5015 66 1520 500 3660 10 1 13195454 678 47.16 1.09 12 0.81 109.00 4722.00 7140 20241227 -28.01 2810 20240806 82.92 6140 -16.29 20250102 4370 17.62 20250205 7140 -28.01 20241227 2810 82.92 20240806 4.24 N 072130 500 65 억 257270 N N 0 N 00 N
5 20250219 130634 57 100.00 KOSPI IT 서비스 N N N N N 5050 -40 5 -0.79 268988775 53511 52.34 5100 5100 4965 6610 3570 5090 5026.70 1.95 0 1865 5203 5146 5043 4986 4883 5175 5015 66 1520 500 3660 10 1 13195454 666 46.33 1.07 12 0.41 109.00 4722.00 7140 20241227 -29.27 2810 20240806 79.72 6140 -17.75 20250102 4370 15.56 20250205 7140 -29.27 20241227 2810 79.72 20240806 4.24 N 072130 500 65 억 257270 N N 0 N 00 N
6 20250219 120633 57 100.00 KOSPI IT 서비스 N N N N N 5040 -50 5 -0.98 241799815 48124 47.07 5100 5100 4965 6610 3570 5090 5024.41 1.95 0 848 5203 5146 5043 4986 4883 5175 5015 66 1520 500 3660 10 1 13195454 665 46.24 1.07 12 0.36 109.00 4722.00 7140 20241227 -29.41 2810 20240806 79.36 6140 -17.92 20250102 4370 15.33 20250205 7140 -29.41 20241227 2810 79.36 20240806 4.24 N 072130 500 65 억 257270 N N 0 N 00 N
7 20250219 110634 57 100.00 KOSPI IT 서비스 N N N N N 5030 -60 5 -1.18 222480845 44287 43.32 5100 5100 4965 6610 3570 5090 5023.50 1.95 0 1148 5203 5146 5043 4986 4883 5175 5015 66 1520 500 3660 10 1 13195454 664 46.15 1.07 12 0.34 109.00 4722.00 7140 20241227 -29.55 2810 20240806 79.00 6140 -18.08 20250102 4370 15.10 20250205 7140 -29.55 20241227 2810 79.00 20240806 4.24 N 072130 500 65 억 257270 N N 0 N 00 N
8 20250219 100634 57 100.00 KOSPI IT 서비스 N N N N N 5090 0 3 0.00 61860990 12247 11.98 5100 5100 5010 6610 3570 5090 5050.86 1.95 0 -2111 5203 5146 5043 4986 4883 5175 5015 66 1520 500 3660 10 1 13195454 672 46.70 1.08 12 0.09 109.00 4722.00 7140 20241227 -28.71 2810 20240806 81.14 6140 -17.10 20250102 4370 16.48 20250205 7140 -28.71 20241227 2810 81.14 20240806 4.24 N 072130 500 65 억 257270 N N 0 N 00 N
9 20250219 090635 57 100.00 KOSPI IT 서비스 N N N N N 5070 -20 5 -0.39 1582940 311 0.30 5100 5100 5070 6610 3570 5090 5089.79 1.95 0 -141 5203 5146 5043 4986 4883 5175 5015 66 1520 500 3660 10 1 13195454 669 46.51 1.07 12 0.00 109.00 4722.00 7140 20241227 -28.99 2810 20240806 80.43 6140 -17.43 20250102 4370 16.02 20250205 7140 -28.99 20241227 2810 80.43 20240806 4.24 N 072130 500 65 억 257270 N N 0 N 00 N
10 20250218 160632 57 100.00 KOSPI IT 서비스 N N N N N 5090 30 2 0.59 511853310 102071 115.97 5030 5100 4940 6570 3550 5060 5014.36 1.83 0 15549 5203 5131 5038 4966 4873 5085 4920 66 1510 500 3640 10 1 13195454 672 46.70 1.08 12 0.77 109.00 4722.00 7140 20241227 -28.71 2810 20240806 81.14 6140 -17.10 20250102 4370 16.48 20250205 7140 -28.71 20241227 2810 81.14 20240806 4.19 N 072130 500 65 억 240910 N N 5 N 00 N
11 20250218 150633 57 100.00 KOSPI IT 서비스 N N N N N 5030 -30 5 -0.59 445498110 88982 101.10 5030 5100 4940 6570 3550 5060 5006.18 1.83 0 17730 5203 5131 5038 4966 4873 5085 4920 66 1510 500 3640 10 1 13195454 664 46.15 1.07 12 0.67 109.00 4722.00 7140 20241227 -29.55 2810 20240806 79.00 6140 -18.08 20250102 4370 15.10 20250205 7140 -29.55 20241227 2810 79.00 20240806 4.19 N 072130 500 65 억 240910 N N 5 N 00 N
12 20250218 140634 57 100.00 KOSPI IT 서비스 N N N N N 4995 -65 5 -1.28 406665790 81222 92.28 5030 5100 4940 6570 3550 5060 5006.38 1.83 0 16943 5203 5131 5038 4966 4873 5085 4920 66 1510 500 3640 5 1 13195454 659 45.83 1.06 12 0.62 109.00 4722.00 7140 20241227 -30.04 2810 20240806 77.76 6140 -18.65 20250102 4370 14.30 20250205 7140 -30.04 20241227 2810 77.76 20240806 4.19 N 072130 500 65 억 240910 N N 5 N 00 N