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
181710/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
20250219,160915,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19610,520,2,2.72,2182400940,111088,179.78,19100,19990,19090,24800,13370,19090,19645.75,8.89,0,11669,19550,19320,18890,18660,18230,19435,18775,188,5710,500,14120,10,1,33766123,6622,-80.70,0.41,12,0.33,-243.00,48250.00,29250,20240220,-32.96,15510,20241114,26.43,20300,-3.40,20250207,17340,13.09,20250102,29250,-32.96,20240220,15510,26.43,20241114,0.85,N,181710,500,187 억,,3001750,N,N,13,N,00,N
20250219,150918,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19650,560,2,2.93,2127688260,108300,175.27,19100,19990,19090,24800,13370,19090,19646.24,8.89,0,11220,19550,19320,18890,18660,18230,19435,18775,188,5710,500,14120,10,1,33766123,6635,-80.86,0.41,12,0.32,-243.00,48250.00,29250,20240220,-32.82,15510,20241114,26.69,20300,-3.20,20250207,17340,13.32,20250102,29250,-32.82,20240220,15510,26.69,20241114,0.85,N,181710,500,187 억,,3001750,N,N,1,N,00,N
20250219,140914,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19570,480,2,2.51,2045749960,104128,168.52,19100,19990,19090,24800,13370,19090,19646.49,8.89,0,12653,19550,19320,18890,18660,18230,19435,18775,188,5710,500,14120,10,1,33766123,6608,-80.53,0.41,12,0.31,-243.00,48250.00,29250,20240220,-33.09,15510,20241114,26.18,20300,-3.60,20250207,17340,12.86,20250102,29250,-33.09,20240220,15510,26.18,20241114,0.85,N,181710,500,187 억,,3001750,N,N,1,N,00,N
20250219,130915,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19590,500,2,2.62,1919484340,97677,158.08,19100,19990,19090,24800,13370,19090,19651.34,8.89,0,14481,19550,19320,18890,18660,18230,19435,18775,188,5710,500,14120,10,1,33766123,6615,-80.62,0.41,12,0.29,-243.00,48250.00,29250,20240220,-33.03,15510,20241114,26.31,20300,-3.50,20250207,17340,12.98,20250102,29250,-33.03,20240220,15510,26.31,20241114,0.85,N,181710,500,187 억,,3001750,N,N,1,N,00,N
20250219,120914,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19680,590,2,3.09,1862292260,94767,153.37,19100,19990,19090,24800,13370,19090,19651.27,8.89,0,14776,19550,19320,18890,18660,18230,19435,18775,188,5710,500,14120,10,1,33766123,6645,-80.99,0.41,12,0.28,-243.00,48250.00,29250,20240220,-32.72,15510,20241114,26.89,20300,-3.05,20250207,17340,13.49,20250102,29250,-32.72,20240220,15510,26.89,20241114,0.85,N,181710,500,187 억,,3001750,N,N,1,N,00,N
20250219,110915,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19550,460,2,2.41,1725786820,87805,142.10,19100,19990,19090,24800,13370,19090,19654.77,8.89,0,14604,19550,19320,18890,18660,18230,19435,18775,188,5710,500,14120,10,1,33766123,6601,-80.45,0.41,12,0.26,-243.00,48250.00,29250,20240220,-33.16,15510,20241114,26.05,20300,-3.69,20250207,17340,12.75,20250102,29250,-33.16,20240220,15510,26.05,20241114,0.85,N,181710,500,187 억,,3001750,N,N,1,N,00,N
20250219,100916,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19920,830,2,4.35,1421996660,72435,117.23,19100,19990,19090,24800,13370,19090,19631.35,8.89,0,19348,19550,19320,18890,18660,18230,19435,18775,188,5710,500,14120,10,1,33766123,6726,-81.98,0.41,12,0.21,-243.00,48250.00,29250,20240220,-31.90,15510,20241114,28.43,20300,-1.87,20250207,17340,14.88,20250102,29250,-31.90,20240220,15510,28.43,20241114,0.85,N,181710,500,187 억,,3001750,N,N,1,N,00,N
20250219,090916,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19120,30,2,0.16,31443580,1646,2.66,19100,19130,19090,24800,13370,19090,19103.03,8.89,0,-681,19550,19320,18890,18660,18230,19435,18775,188,5710,500,14120,10,1,33766123,6456,-78.68,0.40,12,0.00,-243.00,48250.00,29250,20240220,-34.63,15510,20241114,23.28,20300,-5.81,20250207,17340,10.27,20250102,29250,-34.63,20240220,15510,23.28,20241114,0.85,N,181710,500,187 억,,3001750,N,N,1,N,00,N
20250218,160913,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19090,560,2,3.02,1158909880,61456,64.17,18650,19120,18460,24050,12980,18530,18857.55,8.86,0,8468,19250,18890,18660,18300,18070,19070,18480,188,5520,500,13710,10,1,33766123,6446,-78.56,0.40,12,0.18,-243.00,48250.00,29250,20240220,-34.74,15510,20241114,23.08,20300,-5.96,20250207,17340,10.09,20250102,29250,-34.74,20240220,15510,23.08,20241114,0.69,N,181710,500,187 억,,2991787,N,N,1,N,00,N
20250218,150914,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19070,540,2,2.91,1139311190,60429,63.09,18650,19120,18460,24050,12980,18530,18853.72,8.86,0,8077,19250,18890,18660,18300,18070,19070,18480,188,5520,500,13710,10,1,33766123,6439,-78.48,0.40,12,0.18,-243.00,48250.00,29250,20240220,-34.80,15510,20241114,22.95,20300,-6.06,20250207,17340,9.98,20250102,29250,-34.80,20240220,15510,22.95,20241114,0.69,N,181710,500,187 억,,2991787,N,N,1,N,00,N
20250218,140915,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19050,520,2,2.81,949981450,50504,52.73,18650,19080,18460,24050,12980,18530,18810.02,8.86,0,4178,19250,18890,18660,18300,18070,19070,18480,188,5520,500,13710,10,1,33766123,6432,-78.40,0.39,12,0.15,-243.00,48250.00,29250,20240220,-34.87,15510,20241114,22.82,20300,-6.16,20250207,17340,9.86,20250102,29250,-34.87,20240220,15510,22.82,20241114,0.69,N,181710,500,187 억,,2991787,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 160915 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19610 520 2 2.72 2182400940 111088 179.78 19100 19990 19090 24800 13370 19090 19645.75 8.89 0 11669 19550 19320 18890 18660 18230 19435 18775 188 5710 500 14120 10 1 33766123 6622 -80.70 0.41 12 0.33 -243.00 48250.00 29250 20240220 -32.96 15510 20241114 26.43 20300 -3.40 20250207 17340 13.09 20250102 29250 -32.96 20240220 15510 26.43 20241114 0.85 N 181710 500 187 억 3001750 N N 13 N 00 N
3 20250219 150918 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19650 560 2 2.93 2127688260 108300 175.27 19100 19990 19090 24800 13370 19090 19646.24 8.89 0 11220 19550 19320 18890 18660 18230 19435 18775 188 5710 500 14120 10 1 33766123 6635 -80.86 0.41 12 0.32 -243.00 48250.00 29250 20240220 -32.82 15510 20241114 26.69 20300 -3.20 20250207 17340 13.32 20250102 29250 -32.82 20240220 15510 26.69 20241114 0.85 N 181710 500 187 억 3001750 N N 1 N 00 N
4 20250219 140914 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19570 480 2 2.51 2045749960 104128 168.52 19100 19990 19090 24800 13370 19090 19646.49 8.89 0 12653 19550 19320 18890 18660 18230 19435 18775 188 5710 500 14120 10 1 33766123 6608 -80.53 0.41 12 0.31 -243.00 48250.00 29250 20240220 -33.09 15510 20241114 26.18 20300 -3.60 20250207 17340 12.86 20250102 29250 -33.09 20240220 15510 26.18 20241114 0.85 N 181710 500 187 억 3001750 N N 1 N 00 N
5 20250219 130915 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19590 500 2 2.62 1919484340 97677 158.08 19100 19990 19090 24800 13370 19090 19651.34 8.89 0 14481 19550 19320 18890 18660 18230 19435 18775 188 5710 500 14120 10 1 33766123 6615 -80.62 0.41 12 0.29 -243.00 48250.00 29250 20240220 -33.03 15510 20241114 26.31 20300 -3.50 20250207 17340 12.98 20250102 29250 -33.03 20240220 15510 26.31 20241114 0.85 N 181710 500 187 억 3001750 N N 1 N 00 N
6 20250219 120914 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19680 590 2 3.09 1862292260 94767 153.37 19100 19990 19090 24800 13370 19090 19651.27 8.89 0 14776 19550 19320 18890 18660 18230 19435 18775 188 5710 500 14120 10 1 33766123 6645 -80.99 0.41 12 0.28 -243.00 48250.00 29250 20240220 -32.72 15510 20241114 26.89 20300 -3.05 20250207 17340 13.49 20250102 29250 -32.72 20240220 15510 26.89 20241114 0.85 N 181710 500 187 억 3001750 N N 1 N 00 N
7 20250219 110915 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19550 460 2 2.41 1725786820 87805 142.10 19100 19990 19090 24800 13370 19090 19654.77 8.89 0 14604 19550 19320 18890 18660 18230 19435 18775 188 5710 500 14120 10 1 33766123 6601 -80.45 0.41 12 0.26 -243.00 48250.00 29250 20240220 -33.16 15510 20241114 26.05 20300 -3.69 20250207 17340 12.75 20250102 29250 -33.16 20240220 15510 26.05 20241114 0.85 N 181710 500 187 억 3001750 N N 1 N 00 N
8 20250219 100916 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19920 830 2 4.35 1421996660 72435 117.23 19100 19990 19090 24800 13370 19090 19631.35 8.89 0 19348 19550 19320 18890 18660 18230 19435 18775 188 5710 500 14120 10 1 33766123 6726 -81.98 0.41 12 0.21 -243.00 48250.00 29250 20240220 -31.90 15510 20241114 28.43 20300 -1.87 20250207 17340 14.88 20250102 29250 -31.90 20240220 15510 28.43 20241114 0.85 N 181710 500 187 억 3001750 N N 1 N 00 N
9 20250219 090916 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19120 30 2 0.16 31443580 1646 2.66 19100 19130 19090 24800 13370 19090 19103.03 8.89 0 -681 19550 19320 18890 18660 18230 19435 18775 188 5710 500 14120 10 1 33766123 6456 -78.68 0.40 12 0.00 -243.00 48250.00 29250 20240220 -34.63 15510 20241114 23.28 20300 -5.81 20250207 17340 10.27 20250102 29250 -34.63 20240220 15510 23.28 20241114 0.85 N 181710 500 187 억 3001750 N N 1 N 00 N
10 20250218 160913 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19090 560 2 3.02 1158909880 61456 64.17 18650 19120 18460 24050 12980 18530 18857.55 8.86 0 8468 19250 18890 18660 18300 18070 19070 18480 188 5520 500 13710 10 1 33766123 6446 -78.56 0.40 12 0.18 -243.00 48250.00 29250 20240220 -34.74 15510 20241114 23.08 20300 -5.96 20250207 17340 10.09 20250102 29250 -34.74 20240220 15510 23.08 20241114 0.69 N 181710 500 187 억 2991787 N N 1 N 00 N
11 20250218 150914 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19070 540 2 2.91 1139311190 60429 63.09 18650 19120 18460 24050 12980 18530 18853.72 8.86 0 8077 19250 18890 18660 18300 18070 19070 18480 188 5520 500 13710 10 1 33766123 6439 -78.48 0.40 12 0.18 -243.00 48250.00 29250 20240220 -34.80 15510 20241114 22.95 20300 -6.06 20250207 17340 9.98 20250102 29250 -34.80 20240220 15510 22.95 20241114 0.69 N 181710 500 187 억 2991787 N N 1 N 00 N
12 20250218 140915 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19050 520 2 2.81 949981450 50504 52.73 18650 19080 18460 24050 12980 18530 18810.02 8.86 0 4178 19250 18890 18660 18300 18070 19070 18480 188 5520 500 13710 10 1 33766123 6432 -78.40 0.39 12 0.15 -243.00 48250.00 29250 20240220 -34.87 15510 20241114 22.82 20300 -6.16 20250207 17340 9.86 20250102 29250 -34.87 20240220 15510 22.82 20241114 0.69 N 181710 500 187 억 2991787 N N 1 N 00 N