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
286940/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
20250219,161107,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20650,350,2,1.72,892026950,43174,232.34,20150,20950,20150,26350,14250,20300,20661.21,1.64,0,9482,20573,20436,20213,20076,19853,20325,19965,756,6050,5000,14610,50,1,15129367,3124,7.57,0.74,12,0.29,2728.00,27924.00,41950,20240223,-50.77,17490,20241209,18.07,21450,-3.73,20250109,18500,11.62,20250103,41950,-50.77,20240223,17490,18.07,20241209,2.44,N,286940,5000,756 억,,247565,N,N,56,N,00,N
20250219,151111,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20600,300,2,1.48,856786450,41464,223.14,20150,20950,20150,26350,14250,20300,20663.38,1.64,0,10216,20573,20436,20213,20076,19853,20325,19965,756,6050,5000,14610,50,1,15129367,3117,7.55,0.74,12,0.27,2728.00,27924.00,41950,20240223,-50.89,17490,20241209,17.78,21450,-3.96,20250109,18500,11.35,20250103,41950,-50.89,20240223,17490,17.78,20241209,2.44,N,286940,5000,756 억,,247565,N,N,0,N,00,N
20250219,141106,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20700,400,2,1.97,785292950,37996,204.48,20150,20950,20150,26350,14250,20300,20667.78,1.64,0,9644,20573,20436,20213,20076,19853,20325,19965,756,6050,5000,14610,50,1,15129367,3132,7.59,0.74,12,0.25,2728.00,27924.00,41950,20240223,-50.66,17490,20241209,18.35,21450,-3.50,20250109,18500,11.89,20250103,41950,-50.66,20240223,17490,18.35,20241209,2.44,N,286940,5000,756 억,,247565,N,N,0,N,00,N
20250219,131107,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20700,400,2,1.97,695737300,33665,181.17,20150,20950,20150,26350,14250,20300,20666.49,1.64,0,7913,20573,20436,20213,20076,19853,20325,19965,756,6050,5000,14610,50,1,15129367,3132,7.59,0.74,12,0.22,2728.00,27924.00,41950,20240223,-50.66,17490,20241209,18.35,21450,-3.50,20250109,18500,11.89,20250103,41950,-50.66,20240223,17490,18.35,20241209,2.44,N,286940,5000,756 억,,247565,N,N,0,N,00,N
20250219,121107,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20800,500,2,2.46,618398550,29926,161.05,20150,20950,20150,26350,14250,20300,20664.26,1.64,0,6370,20573,20436,20213,20076,19853,20325,19965,756,6050,5000,14610,50,1,15129367,3147,7.62,0.74,12,0.20,2728.00,27924.00,41950,20240223,-50.42,17490,20241209,18.93,21450,-3.03,20250109,18500,12.43,20250103,41950,-50.42,20240223,17490,18.93,20241209,2.44,N,286940,5000,756 억,,247565,N,N,0,N,00,N
20250219,111108,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20700,400,2,1.97,525837900,25440,136.91,20150,20950,20150,26350,14250,20300,20669.73,1.64,0,6226,20573,20436,20213,20076,19853,20325,19965,756,6050,5000,14610,50,1,15129367,3132,7.59,0.74,12,0.17,2728.00,27924.00,41950,20240223,-50.66,17490,20241209,18.35,21450,-3.50,20250109,18500,11.89,20250103,41950,-50.66,20240223,17490,18.35,20241209,2.44,N,286940,5000,756 억,,247565,N,N,0,N,00,N
20250219,101108,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20800,500,2,2.46,267496900,12984,69.87,20150,20850,20150,26350,14250,20300,20602.04,1.64,0,4270,20573,20436,20213,20076,19853,20325,19965,756,6050,5000,14610,50,1,15129367,3147,7.62,0.74,12,0.09,2728.00,27924.00,41950,20240223,-50.42,17490,20241209,18.93,21450,-3.03,20250109,18500,12.43,20250103,41950,-50.42,20240223,17490,18.93,20241209,2.44,N,286940,5000,756 억,,247565,N,N,0,N,00,N
20250219,091110,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20200,-100,5,-0.49,16057850,796,4.28,20150,20300,20150,26350,14250,20300,20173.18,1.64,0,647,20573,20436,20213,20076,19853,20325,19965,756,6050,5000,14610,50,1,15129367,3056,7.40,0.72,12,0.01,2728.00,27924.00,41950,20240223,-51.85,17490,20241209,15.49,21450,-5.83,20250109,18500,9.19,20250103,41950,-51.85,20240223,17490,15.49,20241209,2.44,N,286940,5000,756 억,,247565,N,N,0,N,00,N
20250218,161103,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20300,-50,5,-0.25,374684150,18580,59.31,20350,20350,19990,26450,14250,20350,20165.96,1.64,0,-370,20850,20600,20300,20050,19750,20725,20175,756,6100,5000,14650,50,1,15129367,3071,7.44,0.73,12,0.12,2728.00,27924.00,41950,20240223,-51.61,17490,20241209,16.07,21450,-5.36,20250109,18500,9.73,20250103,41950,-51.61,20240223,17490,16.07,20241209,2.48,N,286940,5000,756 억,,248737,N,N,8,N,00,N
20250218,151106,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20300,-50,5,-0.25,359804350,17847,56.97,20350,20350,19990,26450,14250,20350,20160.49,1.64,0,-652,20850,20600,20300,20050,19750,20725,20175,756,6100,5000,14650,50,1,15129367,3071,7.44,0.73,12,0.12,2728.00,27924.00,41950,20240223,-51.61,17490,20241209,16.07,21450,-5.36,20250109,18500,9.73,20250103,41950,-51.61,20240223,17490,16.07,20241209,2.48,N,286940,5000,756 억,,248737,N,N,8,N,00,N
20250218,141107,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20350,0,3,0.00,334405750,16593,52.97,20350,20350,19990,26450,14250,20350,20153.42,1.64,0,-1257,20850,20600,20300,20050,19750,20725,20175,756,6100,5000,14650,50,1,15129367,3079,7.46,0.73,12,0.11,2728.00,27924.00,41950,20240223,-51.49,17490,20241209,16.35,21450,-5.13,20250109,18500,10.00,20250103,41950,-51.49,20240223,17490,16.35,20241209,2.48,N,286940,5000,756 억,,248737,N,N,8,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 161107 55 40.00 KOSPI IT 서비스 N N N Y 40 N 20650 350 2 1.72 892026950 43174 232.34 20150 20950 20150 26350 14250 20300 20661.21 1.64 0 9482 20573 20436 20213 20076 19853 20325 19965 756 6050 5000 14610 50 1 15129367 3124 7.57 0.74 12 0.29 2728.00 27924.00 41950 20240223 -50.77 17490 20241209 18.07 21450 -3.73 20250109 18500 11.62 20250103 41950 -50.77 20240223 17490 18.07 20241209 2.44 N 286940 5000 756 억 247565 N N 56 N 00 N
3 20250219 151111 55 40.00 KOSPI IT 서비스 N N N Y 40 N 20600 300 2 1.48 856786450 41464 223.14 20150 20950 20150 26350 14250 20300 20663.38 1.64 0 10216 20573 20436 20213 20076 19853 20325 19965 756 6050 5000 14610 50 1 15129367 3117 7.55 0.74 12 0.27 2728.00 27924.00 41950 20240223 -50.89 17490 20241209 17.78 21450 -3.96 20250109 18500 11.35 20250103 41950 -50.89 20240223 17490 17.78 20241209 2.44 N 286940 5000 756 억 247565 N N 0 N 00 N
4 20250219 141106 55 40.00 KOSPI IT 서비스 N N N Y 40 N 20700 400 2 1.97 785292950 37996 204.48 20150 20950 20150 26350 14250 20300 20667.78 1.64 0 9644 20573 20436 20213 20076 19853 20325 19965 756 6050 5000 14610 50 1 15129367 3132 7.59 0.74 12 0.25 2728.00 27924.00 41950 20240223 -50.66 17490 20241209 18.35 21450 -3.50 20250109 18500 11.89 20250103 41950 -50.66 20240223 17490 18.35 20241209 2.44 N 286940 5000 756 억 247565 N N 0 N 00 N
5 20250219 131107 55 40.00 KOSPI IT 서비스 N N N Y 40 N 20700 400 2 1.97 695737300 33665 181.17 20150 20950 20150 26350 14250 20300 20666.49 1.64 0 7913 20573 20436 20213 20076 19853 20325 19965 756 6050 5000 14610 50 1 15129367 3132 7.59 0.74 12 0.22 2728.00 27924.00 41950 20240223 -50.66 17490 20241209 18.35 21450 -3.50 20250109 18500 11.89 20250103 41950 -50.66 20240223 17490 18.35 20241209 2.44 N 286940 5000 756 억 247565 N N 0 N 00 N
6 20250219 121107 55 40.00 KOSPI IT 서비스 N N N Y 40 N 20800 500 2 2.46 618398550 29926 161.05 20150 20950 20150 26350 14250 20300 20664.26 1.64 0 6370 20573 20436 20213 20076 19853 20325 19965 756 6050 5000 14610 50 1 15129367 3147 7.62 0.74 12 0.20 2728.00 27924.00 41950 20240223 -50.42 17490 20241209 18.93 21450 -3.03 20250109 18500 12.43 20250103 41950 -50.42 20240223 17490 18.93 20241209 2.44 N 286940 5000 756 억 247565 N N 0 N 00 N
7 20250219 111108 55 40.00 KOSPI IT 서비스 N N N Y 40 N 20700 400 2 1.97 525837900 25440 136.91 20150 20950 20150 26350 14250 20300 20669.73 1.64 0 6226 20573 20436 20213 20076 19853 20325 19965 756 6050 5000 14610 50 1 15129367 3132 7.59 0.74 12 0.17 2728.00 27924.00 41950 20240223 -50.66 17490 20241209 18.35 21450 -3.50 20250109 18500 11.89 20250103 41950 -50.66 20240223 17490 18.35 20241209 2.44 N 286940 5000 756 억 247565 N N 0 N 00 N
8 20250219 101108 55 40.00 KOSPI IT 서비스 N N N Y 40 N 20800 500 2 2.46 267496900 12984 69.87 20150 20850 20150 26350 14250 20300 20602.04 1.64 0 4270 20573 20436 20213 20076 19853 20325 19965 756 6050 5000 14610 50 1 15129367 3147 7.62 0.74 12 0.09 2728.00 27924.00 41950 20240223 -50.42 17490 20241209 18.93 21450 -3.03 20250109 18500 12.43 20250103 41950 -50.42 20240223 17490 18.93 20241209 2.44 N 286940 5000 756 억 247565 N N 0 N 00 N
9 20250219 091110 55 40.00 KOSPI IT 서비스 N N N Y 40 N 20200 -100 5 -0.49 16057850 796 4.28 20150 20300 20150 26350 14250 20300 20173.18 1.64 0 647 20573 20436 20213 20076 19853 20325 19965 756 6050 5000 14610 50 1 15129367 3056 7.40 0.72 12 0.01 2728.00 27924.00 41950 20240223 -51.85 17490 20241209 15.49 21450 -5.83 20250109 18500 9.19 20250103 41950 -51.85 20240223 17490 15.49 20241209 2.44 N 286940 5000 756 억 247565 N N 0 N 00 N
10 20250218 161103 55 40.00 KOSPI IT 서비스 N N N Y 40 N 20300 -50 5 -0.25 374684150 18580 59.31 20350 20350 19990 26450 14250 20350 20165.96 1.64 0 -370 20850 20600 20300 20050 19750 20725 20175 756 6100 5000 14650 50 1 15129367 3071 7.44 0.73 12 0.12 2728.00 27924.00 41950 20240223 -51.61 17490 20241209 16.07 21450 -5.36 20250109 18500 9.73 20250103 41950 -51.61 20240223 17490 16.07 20241209 2.48 N 286940 5000 756 억 248737 N N 8 N 00 N
11 20250218 151106 55 40.00 KOSPI IT 서비스 N N N Y 40 N 20300 -50 5 -0.25 359804350 17847 56.97 20350 20350 19990 26450 14250 20350 20160.49 1.64 0 -652 20850 20600 20300 20050 19750 20725 20175 756 6100 5000 14650 50 1 15129367 3071 7.44 0.73 12 0.12 2728.00 27924.00 41950 20240223 -51.61 17490 20241209 16.07 21450 -5.36 20250109 18500 9.73 20250103 41950 -51.61 20240223 17490 16.07 20241209 2.48 N 286940 5000 756 억 248737 N N 8 N 00 N
12 20250218 141107 55 40.00 KOSPI IT 서비스 N N N Y 40 N 20350 0 3 0.00 334405750 16593 52.97 20350 20350 19990 26450 14250 20350 20153.42 1.64 0 -1257 20850 20600 20300 20050 19750 20725 20175 756 6100 5000 14650 50 1 15129367 3079 7.46 0.73 12 0.11 2728.00 27924.00 41950 20240223 -51.49 17490 20241209 16.35 21450 -5.13 20250109 18500 10.00 20250103 41950 -51.49 20240223 17490 16.35 20241209 2.48 N 286940 5000 756 억 248737 N N 8 N 00 N