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
078000/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
20250219,160643,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9090,-130,5,-1.41,63161830,6922,370.36,9260,9260,9010,11980,6460,9220,9124.79,0.75,0,-36,9293,9256,9203,9166,9113,9230,9140,50,2760,500,6820,10,1,9240077,840,16.53,0.60,12,0.07,550.00,15144.00,11410,20240308,-20.33,8760,20250205,3.77,9770,-6.96,20250102,8760,3.77,20250205,11410,-20.33,20240308,8760,3.77,20250205,0.02,N,078000,500,50 억,,69532,N,N,8,N,00,N
20250219,150644,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9050,-170,5,-1.84,60571480,6637,355.11,9260,9260,9010,11980,6460,9220,9126.33,0.75,0,106,9293,9256,9203,9166,9113,9230,9140,50,2760,500,6820,10,1,9240077,836,16.45,0.60,12,0.07,550.00,15144.00,11410,20240308,-20.68,8760,20250205,3.31,9770,-7.37,20250102,8760,3.31,20250205,11410,-20.68,20240308,8760,3.31,20250205,0.02,N,078000,500,50 억,,69532,N,N,0,N,00,N
20250219,140641,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9130,-90,5,-0.98,32429280,3534,189.09,9260,9260,9120,11980,6460,9220,9176.37,0.75,0,-35,9293,9256,9203,9166,9113,9230,9140,50,2760,500,6820,10,1,9240077,844,16.60,0.60,12,0.04,550.00,15144.00,11410,20240308,-19.98,8760,20250205,4.22,9770,-6.55,20250102,8760,4.22,20250205,11410,-19.98,20240308,8760,4.22,20250205,0.02,N,078000,500,50 억,,69532,N,N,0,N,00,N
20250219,130643,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9190,-30,5,-0.33,20472740,2227,119.15,9260,9260,9120,11980,6460,9220,9192.97,0.75,0,-35,9293,9256,9203,9166,9113,9230,9140,50,2760,500,6820,10,1,9240077,849,16.71,0.61,12,0.02,550.00,15144.00,11410,20240308,-19.46,8760,20250205,4.91,9770,-5.94,20250102,8760,4.91,20250205,11410,-19.46,20240308,8760,4.91,20250205,0.02,N,078000,500,50 억,,69532,N,N,0,N,00,N
20250219,120642,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9210,-10,5,-0.11,20435950,2223,118.94,9260,9260,9120,11980,6460,9220,9192.96,0.75,0,-35,9293,9256,9203,9166,9113,9230,9140,50,2760,500,6820,10,1,9240077,851,16.75,0.61,12,0.02,550.00,15144.00,11410,20240308,-19.28,8760,20250205,5.14,9770,-5.73,20250102,8760,5.14,20250205,11410,-19.28,20240308,8760,5.14,20250205,0.02,N,078000,500,50 억,,69532,N,N,0,N,00,N
20250219,110643,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9220,0,3,0.00,19919690,2167,115.94,9260,9260,9120,11980,6460,9220,9192.29,0.75,0,-35,9293,9256,9203,9166,9113,9230,9140,50,2760,500,6820,10,1,9240077,852,16.76,0.61,12,0.02,550.00,15144.00,11410,20240308,-19.19,8760,20250205,5.25,9770,-5.63,20250102,8760,5.25,20250205,11410,-19.19,20240308,8760,5.25,20250205,0.02,N,078000,500,50 억,,69532,N,N,0,N,00,N
20250219,100642,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9200,-20,5,-0.22,19007050,2068,110.65,9260,9260,9120,11980,6460,9220,9191.03,0.75,0,-35,9293,9256,9203,9166,9113,9230,9140,50,2760,500,6820,10,1,9240077,850,16.73,0.61,12,0.02,550.00,15144.00,11410,20240308,-19.37,8760,20250205,5.02,9770,-5.83,20250102,8760,5.02,20250205,11410,-19.37,20240308,8760,5.02,20250205,0.02,N,078000,500,50 억,,69532,N,N,0,N,00,N
20250219,090644,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9190,-30,5,-0.33,5985630,651,34.83,9260,9260,9120,11980,6460,9220,9194.52,0.75,0,-9,9293,9256,9203,9166,9113,9230,9140,50,2760,500,6820,10,1,9240077,849,16.71,0.61,12,0.01,550.00,15144.00,11410,20240308,-19.46,8760,20250205,4.91,9770,-5.94,20250102,8760,4.91,20250205,11410,-19.46,20240308,8760,4.91,20250205,0.02,N,078000,500,50 억,,69532,N,N,0,N,00,N
20250218,160641,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9220,-20,5,-0.22,17129540,1869,136.13,9240,9240,9150,12010,6470,9240,9165.08,0.75,0,1,9293,9266,9223,9196,9153,9275,9205,50,2770,500,6830,10,1,9240077,852,16.76,0.61,12,0.02,550.00,15144.00,11410,20240308,-19.19,8760,20250205,5.25,9770,-5.63,20250102,8760,5.25,20250205,11410,-19.19,20240308,8760,5.25,20250205,0.02,N,078000,500,50 억,,69543,N,N,3,N,00,N
20250218,150642,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9200,-40,5,-0.43,16825280,1836,133.72,9240,9240,9150,12010,6470,9240,9164.10,0.75,0,1,9293,9266,9223,9196,9153,9275,9205,50,2770,500,6830,10,1,9240077,850,16.73,0.61,12,0.02,550.00,15144.00,11410,20240308,-19.37,8760,20250205,5.02,9770,-5.83,20250102,8760,5.02,20250205,11410,-19.37,20240308,8760,5.02,20250205,0.02,N,078000,500,50 억,,69543,N,N,3,N,00,N
20250218,140642,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9200,-40,5,-0.43,16540080,1805,131.46,9240,9240,9150,12010,6470,9240,9163.48,0.75,0,-5,9293,9266,9223,9196,9153,9275,9205,50,2770,500,6830,10,1,9240077,850,16.73,0.61,12,0.02,550.00,15144.00,11410,20240308,-19.37,8760,20250205,5.02,9770,-5.83,20250102,8760,5.02,20250205,11410,-19.37,20240308,8760,5.02,20250205,0.02,N,078000,500,50 억,,69543,N,N,3,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 160643 57 100.00 KOSPI IT 서비스 N N N N N 9090 -130 5 -1.41 63161830 6922 370.36 9260 9260 9010 11980 6460 9220 9124.79 0.75 0 -36 9293 9256 9203 9166 9113 9230 9140 50 2760 500 6820 10 1 9240077 840 16.53 0.60 12 0.07 550.00 15144.00 11410 20240308 -20.33 8760 20250205 3.77 9770 -6.96 20250102 8760 3.77 20250205 11410 -20.33 20240308 8760 3.77 20250205 0.02 N 078000 500 50 억 69532 N N 8 N 00 N
3 20250219 150644 57 100.00 KOSPI IT 서비스 N N N N N 9050 -170 5 -1.84 60571480 6637 355.11 9260 9260 9010 11980 6460 9220 9126.33 0.75 0 106 9293 9256 9203 9166 9113 9230 9140 50 2760 500 6820 10 1 9240077 836 16.45 0.60 12 0.07 550.00 15144.00 11410 20240308 -20.68 8760 20250205 3.31 9770 -7.37 20250102 8760 3.31 20250205 11410 -20.68 20240308 8760 3.31 20250205 0.02 N 078000 500 50 억 69532 N N 0 N 00 N
4 20250219 140641 57 100.00 KOSPI IT 서비스 N N N N N 9130 -90 5 -0.98 32429280 3534 189.09 9260 9260 9120 11980 6460 9220 9176.37 0.75 0 -35 9293 9256 9203 9166 9113 9230 9140 50 2760 500 6820 10 1 9240077 844 16.60 0.60 12 0.04 550.00 15144.00 11410 20240308 -19.98 8760 20250205 4.22 9770 -6.55 20250102 8760 4.22 20250205 11410 -19.98 20240308 8760 4.22 20250205 0.02 N 078000 500 50 억 69532 N N 0 N 00 N
5 20250219 130643 57 100.00 KOSPI IT 서비스 N N N N N 9190 -30 5 -0.33 20472740 2227 119.15 9260 9260 9120 11980 6460 9220 9192.97 0.75 0 -35 9293 9256 9203 9166 9113 9230 9140 50 2760 500 6820 10 1 9240077 849 16.71 0.61 12 0.02 550.00 15144.00 11410 20240308 -19.46 8760 20250205 4.91 9770 -5.94 20250102 8760 4.91 20250205 11410 -19.46 20240308 8760 4.91 20250205 0.02 N 078000 500 50 억 69532 N N 0 N 00 N
6 20250219 120642 57 100.00 KOSPI IT 서비스 N N N N N 9210 -10 5 -0.11 20435950 2223 118.94 9260 9260 9120 11980 6460 9220 9192.96 0.75 0 -35 9293 9256 9203 9166 9113 9230 9140 50 2760 500 6820 10 1 9240077 851 16.75 0.61 12 0.02 550.00 15144.00 11410 20240308 -19.28 8760 20250205 5.14 9770 -5.73 20250102 8760 5.14 20250205 11410 -19.28 20240308 8760 5.14 20250205 0.02 N 078000 500 50 억 69532 N N 0 N 00 N
7 20250219 110643 57 100.00 KOSPI IT 서비스 N N N N N 9220 0 3 0.00 19919690 2167 115.94 9260 9260 9120 11980 6460 9220 9192.29 0.75 0 -35 9293 9256 9203 9166 9113 9230 9140 50 2760 500 6820 10 1 9240077 852 16.76 0.61 12 0.02 550.00 15144.00 11410 20240308 -19.19 8760 20250205 5.25 9770 -5.63 20250102 8760 5.25 20250205 11410 -19.19 20240308 8760 5.25 20250205 0.02 N 078000 500 50 억 69532 N N 0 N 00 N
8 20250219 100642 57 100.00 KOSPI IT 서비스 N N N N N 9200 -20 5 -0.22 19007050 2068 110.65 9260 9260 9120 11980 6460 9220 9191.03 0.75 0 -35 9293 9256 9203 9166 9113 9230 9140 50 2760 500 6820 10 1 9240077 850 16.73 0.61 12 0.02 550.00 15144.00 11410 20240308 -19.37 8760 20250205 5.02 9770 -5.83 20250102 8760 5.02 20250205 11410 -19.37 20240308 8760 5.02 20250205 0.02 N 078000 500 50 억 69532 N N 0 N 00 N
9 20250219 090644 57 100.00 KOSPI IT 서비스 N N N N N 9190 -30 5 -0.33 5985630 651 34.83 9260 9260 9120 11980 6460 9220 9194.52 0.75 0 -9 9293 9256 9203 9166 9113 9230 9140 50 2760 500 6820 10 1 9240077 849 16.71 0.61 12 0.01 550.00 15144.00 11410 20240308 -19.46 8760 20250205 4.91 9770 -5.94 20250102 8760 4.91 20250205 11410 -19.46 20240308 8760 4.91 20250205 0.02 N 078000 500 50 억 69532 N N 0 N 00 N
10 20250218 160641 57 100.00 KOSPI IT 서비스 N N N N N 9220 -20 5 -0.22 17129540 1869 136.13 9240 9240 9150 12010 6470 9240 9165.08 0.75 0 1 9293 9266 9223 9196 9153 9275 9205 50 2770 500 6830 10 1 9240077 852 16.76 0.61 12 0.02 550.00 15144.00 11410 20240308 -19.19 8760 20250205 5.25 9770 -5.63 20250102 8760 5.25 20250205 11410 -19.19 20240308 8760 5.25 20250205 0.02 N 078000 500 50 억 69543 N N 3 N 00 N
11 20250218 150642 57 100.00 KOSPI IT 서비스 N N N N N 9200 -40 5 -0.43 16825280 1836 133.72 9240 9240 9150 12010 6470 9240 9164.10 0.75 0 1 9293 9266 9223 9196 9153 9275 9205 50 2770 500 6830 10 1 9240077 850 16.73 0.61 12 0.02 550.00 15144.00 11410 20240308 -19.37 8760 20250205 5.02 9770 -5.83 20250102 8760 5.02 20250205 11410 -19.37 20240308 8760 5.02 20250205 0.02 N 078000 500 50 억 69543 N N 3 N 00 N
12 20250218 140642 57 100.00 KOSPI IT 서비스 N N N N N 9200 -40 5 -0.43 16540080 1805 131.46 9240 9240 9150 12010 6470 9240 9163.48 0.75 0 -5 9293 9266 9223 9196 9153 9275 9205 50 2770 500 6830 10 1 9240077 850 16.73 0.61 12 0.02 550.00 15144.00 11410 20240308 -19.37 8760 20250205 5.02 9770 -5.83 20250102 8760 5.02 20250205 11410 -19.37 20240308 8760 5.02 20250205 0.02 N 078000 500 50 억 69543 N N 3 N 00 N