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
307950/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
20250219,161130,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,140300,-200,5,-0.14,7032498700,50111,103.16,140000,141100,139300,182600,98400,140500,140338.25,1.86,0,5893,141966,141232,139766,139032,137566,141600,139400,137,42100,500,103970,100,1,27423982,38476,27.93,2.44,12,0.18,5024.00,57615.00,181900,20240711,-22.87,123000,20241115,14.07,153200,-8.42,20250210,126700,10.73,20250102,181900,-22.87,20240711,123000,14.07,20241115,0.73,N,307950,500,137 억,,509002,N,N,271,N,00,N
20250219,151134,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,140400,-100,5,-0.07,6813883100,48553,99.95,140000,141100,139300,182600,98400,140500,140338.81,1.86,0,5892,141966,141232,139766,139032,137566,141600,139400,137,42100,500,103970,100,1,27423982,38503,27.95,2.44,12,0.18,5024.00,57615.00,181900,20240711,-22.81,123000,20241115,14.15,153200,-8.36,20250210,126700,10.81,20250102,181900,-22.81,20240711,123000,14.15,20241115,0.73,N,307950,500,137 억,,509002,N,N,18,N,00,N
20250219,141129,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,140600,100,2,0.07,5464967500,38939,80.16,140000,141100,139300,182600,98400,140500,140346.57,1.86,0,4887,141966,141232,139766,139032,137566,141600,139400,137,42100,500,103970,100,1,27423982,38558,27.99,2.44,12,0.14,5024.00,57615.00,181900,20240711,-22.70,123000,20241115,14.31,153200,-8.22,20250210,126700,10.97,20250102,181900,-22.70,20240711,123000,14.31,20241115,0.73,N,307950,500,137 억,,509002,N,N,18,N,00,N
20250219,131131,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,140600,100,2,0.07,4324226100,30820,63.44,140000,141100,139300,182600,98400,140500,140305.34,1.86,0,3235,141966,141232,139766,139032,137566,141600,139400,137,42100,500,103970,100,1,27423982,38558,27.99,2.44,12,0.11,5024.00,57615.00,181900,20240711,-22.70,123000,20241115,14.31,153200,-8.22,20250210,126700,10.97,20250102,181900,-22.70,20240711,123000,14.31,20241115,0.73,N,307950,500,137 억,,509002,N,N,18,N,00,N
20250219,121131,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,140500,0,3,0.00,3632289700,25900,53.32,140000,141100,139300,182600,98400,140500,140242.05,1.86,0,2580,141966,141232,139766,139032,137566,141600,139400,137,42100,500,103970,100,1,27423982,38531,27.97,2.44,12,0.09,5024.00,57615.00,181900,20240711,-22.76,123000,20241115,14.23,153200,-8.29,20250210,126700,10.89,20250102,181900,-22.76,20240711,123000,14.23,20241115,0.73,N,307950,500,137 억,,509002,N,N,18,N,00,N
20250219,111131,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,140500,0,3,0.00,2911515100,20764,42.74,140000,141100,139300,182600,98400,140500,140218.29,1.86,0,661,141966,141232,139766,139032,137566,141600,139400,137,42100,500,103970,100,1,27423982,38531,27.97,2.44,12,0.08,5024.00,57615.00,181900,20240711,-22.76,123000,20241115,14.23,153200,-8.29,20250210,126700,10.89,20250102,181900,-22.76,20240711,123000,14.23,20241115,0.73,N,307950,500,137 억,,509002,N,N,18,N,00,N
20250219,101131,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,140800,300,2,0.21,1642980000,11727,24.14,140000,140800,139300,182600,98400,140500,140099.60,1.86,0,1735,141966,141232,139766,139032,137566,141600,139400,137,42100,500,103970,100,1,27423982,38613,28.03,2.44,12,0.04,5024.00,57615.00,181900,20240711,-22.59,123000,20241115,14.47,153200,-8.09,20250210,126700,11.13,20250102,181900,-22.59,20240711,123000,14.47,20241115,0.73,N,307950,500,137 억,,509002,N,N,18,N,00,N
20250219,091133,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,139600,-900,5,-0.64,400550700,2866,5.90,140000,140000,139300,182600,98400,140500,139738.23,1.86,0,-408,141966,141232,139766,139032,137566,141600,139400,137,42100,500,103970,100,1,27423982,38284,27.79,2.42,12,0.01,5024.00,57615.00,181900,20240711,-23.25,123000,20241115,13.50,153200,-8.88,20250210,126700,10.18,20250102,181900,-23.25,20240711,123000,13.50,20241115,0.73,N,307950,500,137 억,,509002,N,N,18,N,00,N
20250218,161126,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,140500,1600,2,1.15,6717246200,48182,71.47,138600,140500,138300,180500,97300,138900,139412.59,1.82,0,9277,141366,140132,139266,138032,137166,139700,137600,137,41600,500,102780,100,1,27423982,38531,27.97,2.44,12,0.18,5024.00,57615.00,181900,20240711,-22.76,123000,20241115,14.23,153200,-8.29,20250210,126700,10.89,20250102,181900,-22.76,20240711,123000,14.23,20241115,0.73,N,307950,500,137 억,,497964,N,N,18,N,00,N
20250218,151128,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,140000,1100,2,0.79,6163762600,44240,65.62,138600,140200,138300,180500,97300,138900,139325.99,1.82,0,7799,141366,140132,139266,138032,137166,139700,137600,137,41600,500,102780,100,1,27423982,38394,27.87,2.43,12,0.16,5024.00,57615.00,181900,20240711,-23.03,123000,20241115,13.82,153200,-8.62,20250210,126700,10.50,20250102,181900,-23.03,20240711,123000,13.82,20241115,0.73,N,307950,500,137 억,,497964,N,N,13,N,00,N
20250218,141130,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,139900,1000,2,0.72,5326352700,38252,56.74,138600,140200,138300,180500,97300,138900,139244.18,1.82,0,7922,141366,140132,139266,138032,137166,139700,137600,137,41600,500,102780,100,1,27423982,38366,27.85,2.43,12,0.14,5024.00,57615.00,181900,20240711,-23.09,123000,20241115,13.74,153200,-8.68,20250210,126700,10.42,20250102,181900,-23.09,20240711,123000,13.74,20241115,0.73,N,307950,500,137 억,,497964,N,N,13,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 161130 55 30.00 KOSPI IT 서비스 N N N Y 40 N 140300 -200 5 -0.14 7032498700 50111 103.16 140000 141100 139300 182600 98400 140500 140338.25 1.86 0 5893 141966 141232 139766 139032 137566 141600 139400 137 42100 500 103970 100 1 27423982 38476 27.93 2.44 12 0.18 5024.00 57615.00 181900 20240711 -22.87 123000 20241115 14.07 153200 -8.42 20250210 126700 10.73 20250102 181900 -22.87 20240711 123000 14.07 20241115 0.73 N 307950 500 137 억 509002 N N 271 N 00 N
3 20250219 151134 55 30.00 KOSPI IT 서비스 N N N Y 40 N 140400 -100 5 -0.07 6813883100 48553 99.95 140000 141100 139300 182600 98400 140500 140338.81 1.86 0 5892 141966 141232 139766 139032 137566 141600 139400 137 42100 500 103970 100 1 27423982 38503 27.95 2.44 12 0.18 5024.00 57615.00 181900 20240711 -22.81 123000 20241115 14.15 153200 -8.36 20250210 126700 10.81 20250102 181900 -22.81 20240711 123000 14.15 20241115 0.73 N 307950 500 137 억 509002 N N 18 N 00 N
4 20250219 141129 55 30.00 KOSPI IT 서비스 N N N Y 40 N 140600 100 2 0.07 5464967500 38939 80.16 140000 141100 139300 182600 98400 140500 140346.57 1.86 0 4887 141966 141232 139766 139032 137566 141600 139400 137 42100 500 103970 100 1 27423982 38558 27.99 2.44 12 0.14 5024.00 57615.00 181900 20240711 -22.70 123000 20241115 14.31 153200 -8.22 20250210 126700 10.97 20250102 181900 -22.70 20240711 123000 14.31 20241115 0.73 N 307950 500 137 억 509002 N N 18 N 00 N
5 20250219 131131 55 30.00 KOSPI IT 서비스 N N N Y 40 N 140600 100 2 0.07 4324226100 30820 63.44 140000 141100 139300 182600 98400 140500 140305.34 1.86 0 3235 141966 141232 139766 139032 137566 141600 139400 137 42100 500 103970 100 1 27423982 38558 27.99 2.44 12 0.11 5024.00 57615.00 181900 20240711 -22.70 123000 20241115 14.31 153200 -8.22 20250210 126700 10.97 20250102 181900 -22.70 20240711 123000 14.31 20241115 0.73 N 307950 500 137 억 509002 N N 18 N 00 N
6 20250219 121131 55 30.00 KOSPI IT 서비스 N N N Y 40 N 140500 0 3 0.00 3632289700 25900 53.32 140000 141100 139300 182600 98400 140500 140242.05 1.86 0 2580 141966 141232 139766 139032 137566 141600 139400 137 42100 500 103970 100 1 27423982 38531 27.97 2.44 12 0.09 5024.00 57615.00 181900 20240711 -22.76 123000 20241115 14.23 153200 -8.29 20250210 126700 10.89 20250102 181900 -22.76 20240711 123000 14.23 20241115 0.73 N 307950 500 137 억 509002 N N 18 N 00 N
7 20250219 111131 55 30.00 KOSPI IT 서비스 N N N Y 40 N 140500 0 3 0.00 2911515100 20764 42.74 140000 141100 139300 182600 98400 140500 140218.29 1.86 0 661 141966 141232 139766 139032 137566 141600 139400 137 42100 500 103970 100 1 27423982 38531 27.97 2.44 12 0.08 5024.00 57615.00 181900 20240711 -22.76 123000 20241115 14.23 153200 -8.29 20250210 126700 10.89 20250102 181900 -22.76 20240711 123000 14.23 20241115 0.73 N 307950 500 137 억 509002 N N 18 N 00 N
8 20250219 101131 55 30.00 KOSPI IT 서비스 N N N Y 40 N 140800 300 2 0.21 1642980000 11727 24.14 140000 140800 139300 182600 98400 140500 140099.60 1.86 0 1735 141966 141232 139766 139032 137566 141600 139400 137 42100 500 103970 100 1 27423982 38613 28.03 2.44 12 0.04 5024.00 57615.00 181900 20240711 -22.59 123000 20241115 14.47 153200 -8.09 20250210 126700 11.13 20250102 181900 -22.59 20240711 123000 14.47 20241115 0.73 N 307950 500 137 억 509002 N N 18 N 00 N
9 20250219 091133 55 30.00 KOSPI IT 서비스 N N N Y 40 N 139600 -900 5 -0.64 400550700 2866 5.90 140000 140000 139300 182600 98400 140500 139738.23 1.86 0 -408 141966 141232 139766 139032 137566 141600 139400 137 42100 500 103970 100 1 27423982 38284 27.79 2.42 12 0.01 5024.00 57615.00 181900 20240711 -23.25 123000 20241115 13.50 153200 -8.88 20250210 126700 10.18 20250102 181900 -23.25 20240711 123000 13.50 20241115 0.73 N 307950 500 137 억 509002 N N 18 N 00 N
10 20250218 161126 55 30.00 KOSPI IT 서비스 N N N Y 40 N 140500 1600 2 1.15 6717246200 48182 71.47 138600 140500 138300 180500 97300 138900 139412.59 1.82 0 9277 141366 140132 139266 138032 137166 139700 137600 137 41600 500 102780 100 1 27423982 38531 27.97 2.44 12 0.18 5024.00 57615.00 181900 20240711 -22.76 123000 20241115 14.23 153200 -8.29 20250210 126700 10.89 20250102 181900 -22.76 20240711 123000 14.23 20241115 0.73 N 307950 500 137 억 497964 N N 18 N 00 N
11 20250218 151128 55 30.00 KOSPI IT 서비스 N N N Y 40 N 140000 1100 2 0.79 6163762600 44240 65.62 138600 140200 138300 180500 97300 138900 139325.99 1.82 0 7799 141366 140132 139266 138032 137166 139700 137600 137 41600 500 102780 100 1 27423982 38394 27.87 2.43 12 0.16 5024.00 57615.00 181900 20240711 -23.03 123000 20241115 13.82 153200 -8.62 20250210 126700 10.50 20250102 181900 -23.03 20240711 123000 13.82 20241115 0.73 N 307950 500 137 억 497964 N N 13 N 00 N
12 20250218 141130 55 30.00 KOSPI IT 서비스 N N N Y 40 N 139900 1000 2 0.72 5326352700 38252 56.74 138600 140200 138300 180500 97300 138900 139244.18 1.82 0 7922 141366 140132 139266 138032 137166 139700 137600 137 41600 500 102780 100 1 27423982 38366 27.85 2.43 12 0.14 5024.00 57615.00 181900 20240711 -23.09 123000 20241115 13.74 153200 -8.68 20250210 126700 10.42 20250102 181900 -23.09 20240711 123000 13.74 20241115 0.73 N 307950 500 137 억 497964 N N 13 N 00 N