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
267850/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
20250219,161053,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11940,170,2,1.44,192191270,16176,281.96,11770,11950,11730,15300,8240,11770,11881.10,0.54,0,5246,11956,11862,11766,11672,11576,11910,11720,56,3530,500,7290,10,1,11100000,1325,12.10,0.80,12,0.15,987.00,14847.00,26400,20240213,-54.77,11350,20250203,5.20,12460,-4.17,20250121,11350,5.20,20250203,21800,-45.23,20241129,11350,5.20,20250203,2.33,N,267850,500,55 억,,59782,N,N,10,N,00,N
20250219,151057,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11860,90,2,0.76,169781800,14293,249.14,11770,11950,11730,15300,8240,11770,11878.67,0.54,0,5812,11956,11862,11766,11672,11576,11910,11720,56,3530,500,7290,10,1,11100000,1316,12.02,0.80,12,0.13,987.00,14847.00,26400,20240213,-55.08,11350,20250203,4.49,12460,-4.82,20250121,11350,4.49,20250203,21800,-45.60,20241129,11350,4.49,20250203,2.33,N,267850,500,55 억,,59782,N,N,0,N,00,N
20250219,141052,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11890,120,2,1.02,153332640,12907,224.98,11770,11950,11730,15300,8240,11770,11879.80,0.54,0,5727,11956,11862,11766,11672,11576,11910,11720,56,3530,500,7290,10,1,11100000,1320,12.05,0.80,12,0.12,987.00,14847.00,26400,20240213,-54.96,11350,20250203,4.76,12460,-4.57,20250121,11350,4.76,20250203,21800,-45.46,20241129,11350,4.76,20250203,2.33,N,267850,500,55 억,,59782,N,N,0,N,00,N
20250219,131054,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11900,130,2,1.10,135351360,11395,198.62,11770,11950,11730,15300,8240,11770,11878.14,0.54,0,5435,11956,11862,11766,11672,11576,11910,11720,56,3530,500,7290,10,1,11100000,1321,12.06,0.80,12,0.10,987.00,14847.00,26400,20240213,-54.92,11350,20250203,4.85,12460,-4.49,20250121,11350,4.85,20250203,21800,-45.41,20241129,11350,4.85,20250203,2.33,N,267850,500,55 억,,59782,N,N,0,N,00,N
20250219,121053,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11870,100,2,0.85,134473400,11321,197.33,11770,11950,11730,15300,8240,11770,11878.23,0.54,0,5373,11956,11862,11766,11672,11576,11910,11720,56,3530,500,7290,10,1,11100000,1318,12.03,0.80,12,0.10,987.00,14847.00,26400,20240213,-55.04,11350,20250203,4.58,12460,-4.74,20250121,11350,4.58,20250203,21800,-45.55,20241129,11350,4.58,20250203,2.33,N,267850,500,55 억,,59782,N,N,0,N,00,N
20250219,111054,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11900,130,2,1.10,59480570,5012,87.36,11770,11950,11730,15300,8240,11770,11867.63,0.54,0,1625,11956,11862,11766,11672,11576,11910,11720,56,3530,500,7290,10,1,11100000,1321,12.06,0.80,12,0.05,987.00,14847.00,26400,20240213,-54.92,11350,20250203,4.85,12460,-4.49,20250121,11350,4.85,20250203,21800,-45.41,20241129,11350,4.85,20250203,2.33,N,267850,500,55 억,,59782,N,N,0,N,00,N
20250219,101054,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11860,90,2,0.76,21479620,1819,31.71,11770,11880,11730,15300,8240,11770,11808.48,0.54,0,684,11956,11862,11766,11672,11576,11910,11720,56,3530,500,7290,10,1,11100000,1316,12.02,0.80,12,0.02,987.00,14847.00,26400,20240213,-55.08,11350,20250203,4.49,12460,-4.82,20250121,11350,4.49,20250203,21800,-45.60,20241129,11350,4.49,20250203,2.33,N,267850,500,55 억,,59782,N,N,0,N,00,N
20250219,091056,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11780,10,2,0.08,3422580,291,5.07,11770,11830,11730,15300,8240,11770,11761.44,0.54,0,151,11956,11862,11766,11672,11576,11910,11720,56,3530,500,7290,10,1,11100000,1308,11.94,0.79,12,0.00,987.00,14847.00,26400,20240213,-55.38,11350,20250203,3.79,12460,-5.46,20250121,11350,3.79,20250203,21800,-45.96,20241129,11350,3.79,20250203,2.33,N,267850,500,55 억,,59782,N,N,0,N,00,N
20250218,161050,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11770,-30,5,-0.25,67531900,5735,108.99,11700,11860,11670,15340,8260,11800,11775.40,0.52,0,2479,11973,11886,11793,11706,11613,11930,11750,56,3540,500,7310,10,1,11100000,1306,11.93,0.79,12,0.05,987.00,14847.00,26400,20240213,-55.42,11350,20250203,3.70,12460,-5.54,20250121,11350,3.70,20250203,21800,-46.01,20241129,11350,3.70,20250203,2.32,N,267850,500,55 억,,57317,N,N,5,N,00,N
20250218,151052,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11800,0,3,0.00,61607590,5232,99.43,11700,11860,11670,15340,8260,11800,11775.15,0.52,0,2522,11973,11886,11793,11706,11613,11930,11750,56,3540,500,7310,10,1,11100000,1310,11.96,0.79,12,0.05,987.00,14847.00,26400,20240213,-55.30,11350,20250203,3.96,12460,-5.30,20250121,11350,3.96,20250203,21800,-45.87,20241129,11350,3.96,20250203,2.32,N,267850,500,55 억,,57317,N,N,5,N,00,N
20250218,141052,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11820,20,2,0.17,43490290,3697,70.26,11700,11860,11670,15340,8260,11800,11763.67,0.52,0,1480,11973,11886,11793,11706,11613,11930,11750,56,3540,500,7310,10,1,11100000,1312,11.98,0.80,12,0.03,987.00,14847.00,26400,20240213,-55.23,11350,20250203,4.14,12460,-5.14,20250121,11350,4.14,20250203,21800,-45.78,20241129,11350,4.14,20250203,2.32,N,267850,500,55 억,,57317,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 161053 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11940 170 2 1.44 192191270 16176 281.96 11770 11950 11730 15300 8240 11770 11881.10 0.54 0 5246 11956 11862 11766 11672 11576 11910 11720 56 3530 500 7290 10 1 11100000 1325 12.10 0.80 12 0.15 987.00 14847.00 26400 20240213 -54.77 11350 20250203 5.20 12460 -4.17 20250121 11350 5.20 20250203 21800 -45.23 20241129 11350 5.20 20250203 2.33 N 267850 500 55 억 59782 N N 10 N 00 N
3 20250219 151057 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11860 90 2 0.76 169781800 14293 249.14 11770 11950 11730 15300 8240 11770 11878.67 0.54 0 5812 11956 11862 11766 11672 11576 11910 11720 56 3530 500 7290 10 1 11100000 1316 12.02 0.80 12 0.13 987.00 14847.00 26400 20240213 -55.08 11350 20250203 4.49 12460 -4.82 20250121 11350 4.49 20250203 21800 -45.60 20241129 11350 4.49 20250203 2.33 N 267850 500 55 억 59782 N N 0 N 00 N
4 20250219 141052 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11890 120 2 1.02 153332640 12907 224.98 11770 11950 11730 15300 8240 11770 11879.80 0.54 0 5727 11956 11862 11766 11672 11576 11910 11720 56 3530 500 7290 10 1 11100000 1320 12.05 0.80 12 0.12 987.00 14847.00 26400 20240213 -54.96 11350 20250203 4.76 12460 -4.57 20250121 11350 4.76 20250203 21800 -45.46 20241129 11350 4.76 20250203 2.33 N 267850 500 55 억 59782 N N 0 N 00 N
5 20250219 131054 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11900 130 2 1.10 135351360 11395 198.62 11770 11950 11730 15300 8240 11770 11878.14 0.54 0 5435 11956 11862 11766 11672 11576 11910 11720 56 3530 500 7290 10 1 11100000 1321 12.06 0.80 12 0.10 987.00 14847.00 26400 20240213 -54.92 11350 20250203 4.85 12460 -4.49 20250121 11350 4.85 20250203 21800 -45.41 20241129 11350 4.85 20250203 2.33 N 267850 500 55 억 59782 N N 0 N 00 N
6 20250219 121053 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11870 100 2 0.85 134473400 11321 197.33 11770 11950 11730 15300 8240 11770 11878.23 0.54 0 5373 11956 11862 11766 11672 11576 11910 11720 56 3530 500 7290 10 1 11100000 1318 12.03 0.80 12 0.10 987.00 14847.00 26400 20240213 -55.04 11350 20250203 4.58 12460 -4.74 20250121 11350 4.58 20250203 21800 -45.55 20241129 11350 4.58 20250203 2.33 N 267850 500 55 억 59782 N N 0 N 00 N
7 20250219 111054 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11900 130 2 1.10 59480570 5012 87.36 11770 11950 11730 15300 8240 11770 11867.63 0.54 0 1625 11956 11862 11766 11672 11576 11910 11720 56 3530 500 7290 10 1 11100000 1321 12.06 0.80 12 0.05 987.00 14847.00 26400 20240213 -54.92 11350 20250203 4.85 12460 -4.49 20250121 11350 4.85 20250203 21800 -45.41 20241129 11350 4.85 20250203 2.33 N 267850 500 55 억 59782 N N 0 N 00 N
8 20250219 101054 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11860 90 2 0.76 21479620 1819 31.71 11770 11880 11730 15300 8240 11770 11808.48 0.54 0 684 11956 11862 11766 11672 11576 11910 11720 56 3530 500 7290 10 1 11100000 1316 12.02 0.80 12 0.02 987.00 14847.00 26400 20240213 -55.08 11350 20250203 4.49 12460 -4.82 20250121 11350 4.49 20250203 21800 -45.60 20241129 11350 4.49 20250203 2.33 N 267850 500 55 억 59782 N N 0 N 00 N
9 20250219 091056 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11780 10 2 0.08 3422580 291 5.07 11770 11830 11730 15300 8240 11770 11761.44 0.54 0 151 11956 11862 11766 11672 11576 11910 11720 56 3530 500 7290 10 1 11100000 1308 11.94 0.79 12 0.00 987.00 14847.00 26400 20240213 -55.38 11350 20250203 3.79 12460 -5.46 20250121 11350 3.79 20250203 21800 -45.96 20241129 11350 3.79 20250203 2.33 N 267850 500 55 억 59782 N N 0 N 00 N
10 20250218 161050 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11770 -30 5 -0.25 67531900 5735 108.99 11700 11860 11670 15340 8260 11800 11775.40 0.52 0 2479 11973 11886 11793 11706 11613 11930 11750 56 3540 500 7310 10 1 11100000 1306 11.93 0.79 12 0.05 987.00 14847.00 26400 20240213 -55.42 11350 20250203 3.70 12460 -5.54 20250121 11350 3.70 20250203 21800 -46.01 20241129 11350 3.70 20250203 2.32 N 267850 500 55 억 57317 N N 5 N 00 N
11 20250218 151052 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11800 0 3 0.00 61607590 5232 99.43 11700 11860 11670 15340 8260 11800 11775.15 0.52 0 2522 11973 11886 11793 11706 11613 11930 11750 56 3540 500 7310 10 1 11100000 1310 11.96 0.79 12 0.05 987.00 14847.00 26400 20240213 -55.30 11350 20250203 3.96 12460 -5.30 20250121 11350 3.96 20250203 21800 -45.87 20241129 11350 3.96 20250203 2.32 N 267850 500 55 억 57317 N N 5 N 00 N
12 20250218 141052 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11820 20 2 0.17 43490290 3697 70.26 11700 11860 11670 15340 8260 11800 11763.67 0.52 0 1480 11973 11886 11793 11706 11613 11930 11750 56 3540 500 7310 10 1 11100000 1312 11.98 0.80 12 0.03 987.00 14847.00 26400 20240213 -55.23 11350 20250203 4.14 12460 -5.14 20250121 11350 4.14 20250203 21800 -45.78 20241129 11350 4.14 20250203 2.32 N 267850 500 55 억 57317 N N 5 N 00 N