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
462870/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
20250219,161334,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,64000,1500,2,2.40,14982049500,235745,47.61,62800,64300,62500,81200,43800,62500,63555.65,3.00,0,25985,71100,66800,64300,60000,57500,65550,58750,117,18700,200,43750,100,1,58334720,37334,30.02,17.94,12,0.40,2132.00,3568.00,89500,20240711,-28.49,47550,20241113,34.60,70200,-8.83,20250217,56200,13.88,20250124,89500,-28.49,20240711,47550,34.60,20241113,0.23,N,462870,200,116 억,,1750137,N,N,732,N,00,N
20250219,151339,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,63900,1400,2,2.24,14230972100,223993,45.24,62800,64300,62500,81200,43800,62500,63537.64,3.00,0,24772,71100,66800,64300,60000,57500,65550,58750,117,18700,200,43750,100,1,58334720,37276,29.97,17.91,12,0.38,2132.00,3568.00,89500,20240711,-28.60,47550,20241113,34.38,70200,-8.97,20250217,56200,13.70,20250124,89500,-28.60,20240711,47550,34.38,20241113,0.23,N,462870,200,116 억,,1750137,N,N,356,N,00,N
20250219,141335,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,63900,1400,2,2.24,11961700100,188424,38.05,62800,64300,62500,81200,43800,62500,63488.02,3.00,0,15886,71100,66800,64300,60000,57500,65550,58750,117,18700,200,43750,100,1,58334720,37276,29.97,17.91,12,0.32,2132.00,3568.00,89500,20240711,-28.60,47550,20241113,34.38,70200,-8.97,20250217,56200,13.70,20250124,89500,-28.60,20240711,47550,34.38,20241113,0.23,N,462870,200,116 억,,1750137,N,N,356,N,00,N
20250219,131335,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,63600,1100,2,1.76,9692015900,152879,30.88,62800,64000,62500,81200,43800,62500,63402.42,3.00,0,9965,71100,66800,64300,60000,57500,65550,58750,117,18700,200,43750,100,1,58334720,37101,29.83,17.83,12,0.26,2132.00,3568.00,89500,20240711,-28.94,47550,20241113,33.75,70200,-9.40,20250217,56200,13.17,20250124,89500,-28.94,20240711,47550,33.75,20241113,0.23,N,462870,200,116 억,,1750137,N,N,356,N,00,N
20250219,121335,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,63800,1300,2,2.08,7943024400,125417,25.33,62800,64000,62500,81200,43800,62500,63339.46,3.00,0,6917,71100,66800,64300,60000,57500,65550,58750,117,18700,200,43750,100,1,58334720,37218,29.92,17.88,12,0.21,2132.00,3568.00,89500,20240711,-28.72,47550,20241113,34.17,70200,-9.12,20250217,56200,13.52,20250124,89500,-28.72,20240711,47550,34.17,20241113,0.23,N,462870,200,116 억,,1750137,N,N,356,N,00,N
20250219,111336,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,63400,900,2,1.44,6648694800,105038,21.21,62800,64000,62500,81200,43800,62500,63305.49,3.00,0,3945,71100,66800,64300,60000,57500,65550,58750,117,18700,200,43750,100,1,58334720,36984,29.74,17.77,12,0.18,2132.00,3568.00,89500,20240711,-29.16,47550,20241113,33.33,70200,-9.69,20250217,56200,12.81,20250124,89500,-29.16,20240711,47550,33.33,20241113,0.23,N,462870,200,116 억,,1750137,N,N,356,N,00,N
20250219,101336,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,63600,1100,2,1.76,4626962400,73232,14.79,62800,64000,62500,81200,43800,62500,63191.48,3.00,0,-3434,71100,66800,64300,60000,57500,65550,58750,117,18700,200,43750,100,1,58334720,37101,29.83,17.83,12,0.13,2132.00,3568.00,89500,20240711,-28.94,47550,20241113,33.75,70200,-9.40,20250217,56200,13.17,20250124,89500,-28.94,20240711,47550,33.75,20241113,0.23,N,462870,200,116 억,,1750137,N,N,356,N,00,N
20250219,091338,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,62600,100,2,0.16,1626269400,25886,5.23,62800,63200,62500,81200,43800,62500,62837.02,3.00,0,-4044,71100,66800,64300,60000,57500,65550,58750,117,18700,200,43750,100,1,58334720,36518,29.36,17.54,12,0.04,2132.00,3568.00,89500,20240711,-30.06,47550,20241113,31.65,70200,-10.83,20250217,56200,11.39,20250124,89500,-30.06,20240711,47550,31.65,20241113,0.23,N,462870,200,116 억,,1750137,N,N,356,N,00,N
20250218,161330,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,62500,-6300,5,-9.16,31643897500,490612,79.64,68600,68600,61800,89400,48200,68800,64515.71,3.08,0,-102340,72533,70666,68333,66466,64133,71600,67400,117,20600,200,48160,100,1,58334720,36459,29.32,17.52,12,0.84,2132.00,3568.00,89500,20240711,-30.17,47550,20241113,31.44,70200,-10.97,20250217,56200,11.21,20250124,89500,-30.17,20240711,47550,31.44,20241113,0.24,N,462870,200,116 억,,1796526,N,N,356,N,00,N
20250218,151331,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,62300,-6500,5,-9.45,28804606600,445014,72.24,68600,68600,62000,89400,48200,68800,64727.36,3.08,0,-99288,72533,70666,68333,66466,64133,71600,67400,117,20600,200,48160,100,1,58334720,36343,29.22,17.46,12,0.76,2132.00,3568.00,89500,20240711,-30.39,47550,20241113,31.02,70200,-11.25,20250217,56200,10.85,20250124,89500,-30.39,20240711,47550,31.02,20241113,0.24,N,462870,200,116 억,,1796526,N,N,837,N,00,N
20250218,141333,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,64000,-4800,5,-6.98,20256319400,309232,50.20,68600,68600,63700,89400,48200,68800,65505.19,3.08,0,-80263,72533,70666,68333,66466,64133,71600,67400,117,20600,200,48160,100,1,58334720,37334,30.02,17.94,12,0.53,2132.00,3568.00,89500,20240711,-28.49,47550,20241113,34.60,70200,-8.83,20250217,56200,13.88,20250124,89500,-28.49,20240711,47550,34.60,20241113,0.24,N,462870,200,116 억,,1796526,N,N,837,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 161334 55 30.00 KOSPI IT 서비스 N N N Y 40 N 64000 1500 2 2.40 14982049500 235745 47.61 62800 64300 62500 81200 43800 62500 63555.65 3.00 0 25985 71100 66800 64300 60000 57500 65550 58750 117 18700 200 43750 100 1 58334720 37334 30.02 17.94 12 0.40 2132.00 3568.00 89500 20240711 -28.49 47550 20241113 34.60 70200 -8.83 20250217 56200 13.88 20250124 89500 -28.49 20240711 47550 34.60 20241113 0.23 N 462870 200 116 억 1750137 N N 732 N 00 N
3 20250219 151339 55 30.00 KOSPI IT 서비스 N N N Y 40 N 63900 1400 2 2.24 14230972100 223993 45.24 62800 64300 62500 81200 43800 62500 63537.64 3.00 0 24772 71100 66800 64300 60000 57500 65550 58750 117 18700 200 43750 100 1 58334720 37276 29.97 17.91 12 0.38 2132.00 3568.00 89500 20240711 -28.60 47550 20241113 34.38 70200 -8.97 20250217 56200 13.70 20250124 89500 -28.60 20240711 47550 34.38 20241113 0.23 N 462870 200 116 억 1750137 N N 356 N 00 N
4 20250219 141335 55 30.00 KOSPI IT 서비스 N N N Y 40 N 63900 1400 2 2.24 11961700100 188424 38.05 62800 64300 62500 81200 43800 62500 63488.02 3.00 0 15886 71100 66800 64300 60000 57500 65550 58750 117 18700 200 43750 100 1 58334720 37276 29.97 17.91 12 0.32 2132.00 3568.00 89500 20240711 -28.60 47550 20241113 34.38 70200 -8.97 20250217 56200 13.70 20250124 89500 -28.60 20240711 47550 34.38 20241113 0.23 N 462870 200 116 억 1750137 N N 356 N 00 N
5 20250219 131335 55 30.00 KOSPI IT 서비스 N N N Y 40 N 63600 1100 2 1.76 9692015900 152879 30.88 62800 64000 62500 81200 43800 62500 63402.42 3.00 0 9965 71100 66800 64300 60000 57500 65550 58750 117 18700 200 43750 100 1 58334720 37101 29.83 17.83 12 0.26 2132.00 3568.00 89500 20240711 -28.94 47550 20241113 33.75 70200 -9.40 20250217 56200 13.17 20250124 89500 -28.94 20240711 47550 33.75 20241113 0.23 N 462870 200 116 억 1750137 N N 356 N 00 N
6 20250219 121335 55 30.00 KOSPI IT 서비스 N N N Y 40 N 63800 1300 2 2.08 7943024400 125417 25.33 62800 64000 62500 81200 43800 62500 63339.46 3.00 0 6917 71100 66800 64300 60000 57500 65550 58750 117 18700 200 43750 100 1 58334720 37218 29.92 17.88 12 0.21 2132.00 3568.00 89500 20240711 -28.72 47550 20241113 34.17 70200 -9.12 20250217 56200 13.52 20250124 89500 -28.72 20240711 47550 34.17 20241113 0.23 N 462870 200 116 억 1750137 N N 356 N 00 N
7 20250219 111336 55 30.00 KOSPI IT 서비스 N N N Y 40 N 63400 900 2 1.44 6648694800 105038 21.21 62800 64000 62500 81200 43800 62500 63305.49 3.00 0 3945 71100 66800 64300 60000 57500 65550 58750 117 18700 200 43750 100 1 58334720 36984 29.74 17.77 12 0.18 2132.00 3568.00 89500 20240711 -29.16 47550 20241113 33.33 70200 -9.69 20250217 56200 12.81 20250124 89500 -29.16 20240711 47550 33.33 20241113 0.23 N 462870 200 116 억 1750137 N N 356 N 00 N
8 20250219 101336 55 30.00 KOSPI IT 서비스 N N N Y 40 N 63600 1100 2 1.76 4626962400 73232 14.79 62800 64000 62500 81200 43800 62500 63191.48 3.00 0 -3434 71100 66800 64300 60000 57500 65550 58750 117 18700 200 43750 100 1 58334720 37101 29.83 17.83 12 0.13 2132.00 3568.00 89500 20240711 -28.94 47550 20241113 33.75 70200 -9.40 20250217 56200 13.17 20250124 89500 -28.94 20240711 47550 33.75 20241113 0.23 N 462870 200 116 억 1750137 N N 356 N 00 N
9 20250219 091338 55 30.00 KOSPI IT 서비스 N N N Y 40 N 62600 100 2 0.16 1626269400 25886 5.23 62800 63200 62500 81200 43800 62500 62837.02 3.00 0 -4044 71100 66800 64300 60000 57500 65550 58750 117 18700 200 43750 100 1 58334720 36518 29.36 17.54 12 0.04 2132.00 3568.00 89500 20240711 -30.06 47550 20241113 31.65 70200 -10.83 20250217 56200 11.39 20250124 89500 -30.06 20240711 47550 31.65 20241113 0.23 N 462870 200 116 억 1750137 N N 356 N 00 N
10 20250218 161330 55 30.00 KOSPI IT 서비스 N N N Y 40 N 62500 -6300 5 -9.16 31643897500 490612 79.64 68600 68600 61800 89400 48200 68800 64515.71 3.08 0 -102340 72533 70666 68333 66466 64133 71600 67400 117 20600 200 48160 100 1 58334720 36459 29.32 17.52 12 0.84 2132.00 3568.00 89500 20240711 -30.17 47550 20241113 31.44 70200 -10.97 20250217 56200 11.21 20250124 89500 -30.17 20240711 47550 31.44 20241113 0.24 N 462870 200 116 억 1796526 N N 356 N 00 N
11 20250218 151331 55 30.00 KOSPI IT 서비스 N N N Y 40 N 62300 -6500 5 -9.45 28804606600 445014 72.24 68600 68600 62000 89400 48200 68800 64727.36 3.08 0 -99288 72533 70666 68333 66466 64133 71600 67400 117 20600 200 48160 100 1 58334720 36343 29.22 17.46 12 0.76 2132.00 3568.00 89500 20240711 -30.39 47550 20241113 31.02 70200 -11.25 20250217 56200 10.85 20250124 89500 -30.39 20240711 47550 31.02 20241113 0.24 N 462870 200 116 억 1796526 N N 837 N 00 N
12 20250218 141333 55 30.00 KOSPI IT 서비스 N N N Y 40 N 64000 -4800 5 -6.98 20256319400 309232 50.20 68600 68600 63700 89400 48200 68800 65505.19 3.08 0 -80263 72533 70666 68333 66466 64133 71600 67400 117 20600 200 48160 100 1 58334720 37334 30.02 17.94 12 0.53 2132.00 3568.00 89500 20240711 -28.49 47550 20241113 34.60 70200 -8.83 20250217 56200 13.88 20250124 89500 -28.49 20240711 47550 34.60 20241113 0.24 N 462870 200 116 억 1796526 N N 837 N 00 N