ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
030190/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
20250218,160404,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12600,100,2,0.80,748094050,59480,156.87,12470,12630,12430,16250,8750,12500,12577.24,33.41,0,22795,12793,12646,12453,12306,12113,12670,12330,304,3750,500,9500,10,1,59506593,7498,13.64,2.00,12,0.10,924.00,6298.00,13030,20241224,-3.30,9200,20240805,36.96,12800,-1.56,20250131,11360,10.92,20250113,13030,-3.30,20241224,9200,36.96,20240805,0.09,N,030190,500,303 억,,19883107,N,N,1,N,00,N
20250218,150405,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12590,90,2,0.72,714275360,56793,149.79,12470,12630,12430,16250,8750,12500,12576.82,33.41,0,21778,12793,12646,12453,12306,12113,12670,12330,304,3750,500,9500,10,1,59506593,7492,13.63,2.00,12,0.10,924.00,6298.00,13030,20241224,-3.38,9200,20240805,36.85,12800,-1.64,20250131,11360,10.83,20250113,13030,-3.38,20241224,9200,36.85,20240805,0.09,N,030190,500,303 억,,19883107,N,N,67,N,00,N
20250218,140404,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12610,110,2,0.88,611514950,48637,128.28,12470,12630,12430,16250,8750,12500,12573.04,33.41,0,19840,12793,12646,12453,12306,12113,12670,12330,304,3750,500,9500,10,1,59506593,7504,13.65,2.00,12,0.08,924.00,6298.00,13030,20241224,-3.22,9200,20240805,37.07,12800,-1.48,20250131,11360,11.00,20250113,13030,-3.22,20241224,9200,37.07,20240805,0.09,N,030190,500,303 억,,19883107,N,N,67,N,00,N
20250218,130404,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12560,60,2,0.48,310329310,24712,65.18,12470,12630,12430,16250,8750,12500,12557.84,33.41,0,5782,12793,12646,12453,12306,12113,12670,12330,304,3750,500,9500,10,1,59506593,7474,13.59,1.99,12,0.04,924.00,6298.00,13030,20241224,-3.61,9200,20240805,36.52,12800,-1.88,20250131,11360,10.56,20250113,13030,-3.61,20241224,9200,36.52,20240805,0.09,N,030190,500,303 억,,19883107,N,N,67,N,00,N
20250218,120404,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12540,40,2,0.32,260005270,20710,54.62,12470,12630,12430,16250,8750,12500,12554.58,33.41,0,5326,12793,12646,12453,12306,12113,12670,12330,304,3750,500,9500,10,1,59506593,7462,13.57,1.99,12,0.03,924.00,6298.00,13030,20241224,-3.76,9200,20240805,36.30,12800,-2.03,20250131,11360,10.39,20250113,13030,-3.76,20241224,9200,36.30,20240805,0.09,N,030190,500,303 억,,19883107,N,N,67,N,00,N
20250218,110404,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12540,40,2,0.32,198828360,15832,41.76,12470,12630,12430,16250,8750,12500,12558.64,33.41,0,4612,12793,12646,12453,12306,12113,12670,12330,304,3750,500,9500,10,1,59506593,7462,13.57,1.99,12,0.03,924.00,6298.00,13030,20241224,-3.76,9200,20240805,36.30,12800,-2.03,20250131,11360,10.39,20250113,13030,-3.76,20241224,9200,36.30,20240805,0.09,N,030190,500,303 억,,19883107,N,N,67,N,00,N
20250218,100404,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12620,120,2,0.96,96289450,7653,20.18,12470,12630,12430,16250,8750,12500,12581.92,33.41,0,2537,12793,12646,12453,12306,12113,12670,12330,304,3750,500,9500,10,1,59506593,7510,13.66,2.00,12,0.01,924.00,6298.00,13030,20241224,-3.15,9200,20240805,37.17,12800,-1.41,20250131,11360,11.09,20250113,13030,-3.15,20241224,9200,37.17,20240805,0.09,N,030190,500,303 억,,19883107,N,N,67,N,00,N
20250218,090404,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12510,10,2,0.08,1322200,106,0.28,12470,12520,12470,16250,8750,12500,12473.58,33.41,0,-44,12793,12646,12453,12306,12113,12670,12330,304,3750,500,9500,10,1,59506593,7444,13.54,1.99,12,0.00,924.00,6298.00,13030,20241224,-3.99,9200,20240805,35.98,12800,-2.27,20250131,11360,10.12,20250113,13030,-3.99,20241224,9200,35.98,20240805,0.09,N,030190,500,303 억,,19883107,N,N,67,N,00,N
20250217,160404,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12500,220,2,1.79,468913280,37641,168.33,12500,12600,12260,15960,8600,12280,12457.44,33.39,0,14623,12493,12386,12283,12176,12073,12440,12230,304,3680,500,9330,10,1,59506593,7438,13.53,1.98,12,0.06,924.00,6298.00,13030,20241224,-4.07,9200,20240805,35.87,12800,-2.34,20250131,11360,10.04,20250113,13030,-4.07,20241224,9200,35.87,20240805,0.09,N,030190,500,303 억,,19867232,N,N,67,N,00,N
20250217,150403,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12430,150,2,1.22,424842050,34098,152.48,12500,12600,12260,15960,8600,12280,12459.44,33.39,0,13587,12493,12386,12283,12176,12073,12440,12230,304,3680,500,9330,10,1,59506593,7397,13.45,1.97,12,0.06,924.00,6298.00,13030,20241224,-4.60,9200,20240805,35.11,12800,-2.89,20250131,11360,9.42,20250113,13030,-4.60,20241224,9200,35.11,20240805,0.09,N,030190,500,303 억,,19867232,N,N,29,N,00,N
20250217,140403,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12520,240,2,1.95,296069030,23762,106.26,12500,12600,12260,15960,8600,12280,12459.77,33.39,0,11425,12493,12386,12283,12176,12073,12440,12230,304,3680,500,9330,10,1,59506593,7450,13.55,1.99,12,0.04,924.00,6298.00,13030,20241224,-3.91,9200,20240805,36.09,12800,-2.19,20250131,11360,10.21,20250113,13030,-3.91,20241224,9200,36.09,20240805,0.09,N,030190,500,303 억,,19867232,N,N,29,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 20250218 160404 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12600 100 2 0.80 748094050 59480 156.87 12470 12630 12430 16250 8750 12500 12577.24 33.41 0 22795 12793 12646 12453 12306 12113 12670 12330 304 3750 500 9500 10 1 59506593 7498 13.64 2.00 12 0.10 924.00 6298.00 13030 20241224 -3.30 9200 20240805 36.96 12800 -1.56 20250131 11360 10.92 20250113 13030 -3.30 20241224 9200 36.96 20240805 0.09 N 030190 500 303 억 19883107 N N 1 N 00 N
3 20250218 150405 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12590 90 2 0.72 714275360 56793 149.79 12470 12630 12430 16250 8750 12500 12576.82 33.41 0 21778 12793 12646 12453 12306 12113 12670 12330 304 3750 500 9500 10 1 59506593 7492 13.63 2.00 12 0.10 924.00 6298.00 13030 20241224 -3.38 9200 20240805 36.85 12800 -1.64 20250131 11360 10.83 20250113 13030 -3.38 20241224 9200 36.85 20240805 0.09 N 030190 500 303 억 19883107 N N 67 N 00 N
4 20250218 140404 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12610 110 2 0.88 611514950 48637 128.28 12470 12630 12430 16250 8750 12500 12573.04 33.41 0 19840 12793 12646 12453 12306 12113 12670 12330 304 3750 500 9500 10 1 59506593 7504 13.65 2.00 12 0.08 924.00 6298.00 13030 20241224 -3.22 9200 20240805 37.07 12800 -1.48 20250131 11360 11.00 20250113 13030 -3.22 20241224 9200 37.07 20240805 0.09 N 030190 500 303 억 19883107 N N 67 N 00 N
5 20250218 130404 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12560 60 2 0.48 310329310 24712 65.18 12470 12630 12430 16250 8750 12500 12557.84 33.41 0 5782 12793 12646 12453 12306 12113 12670 12330 304 3750 500 9500 10 1 59506593 7474 13.59 1.99 12 0.04 924.00 6298.00 13030 20241224 -3.61 9200 20240805 36.52 12800 -1.88 20250131 11360 10.56 20250113 13030 -3.61 20241224 9200 36.52 20240805 0.09 N 030190 500 303 억 19883107 N N 67 N 00 N
6 20250218 120404 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12540 40 2 0.32 260005270 20710 54.62 12470 12630 12430 16250 8750 12500 12554.58 33.41 0 5326 12793 12646 12453 12306 12113 12670 12330 304 3750 500 9500 10 1 59506593 7462 13.57 1.99 12 0.03 924.00 6298.00 13030 20241224 -3.76 9200 20240805 36.30 12800 -2.03 20250131 11360 10.39 20250113 13030 -3.76 20241224 9200 36.30 20240805 0.09 N 030190 500 303 억 19883107 N N 67 N 00 N
7 20250218 110404 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12540 40 2 0.32 198828360 15832 41.76 12470 12630 12430 16250 8750 12500 12558.64 33.41 0 4612 12793 12646 12453 12306 12113 12670 12330 304 3750 500 9500 10 1 59506593 7462 13.57 1.99 12 0.03 924.00 6298.00 13030 20241224 -3.76 9200 20240805 36.30 12800 -2.03 20250131 11360 10.39 20250113 13030 -3.76 20241224 9200 36.30 20240805 0.09 N 030190 500 303 억 19883107 N N 67 N 00 N
8 20250218 100404 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12620 120 2 0.96 96289450 7653 20.18 12470 12630 12430 16250 8750 12500 12581.92 33.41 0 2537 12793 12646 12453 12306 12113 12670 12330 304 3750 500 9500 10 1 59506593 7510 13.66 2.00 12 0.01 924.00 6298.00 13030 20241224 -3.15 9200 20240805 37.17 12800 -1.41 20250131 11360 11.09 20250113 13030 -3.15 20241224 9200 37.17 20240805 0.09 N 030190 500 303 억 19883107 N N 67 N 00 N
9 20250218 090404 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12510 10 2 0.08 1322200 106 0.28 12470 12520 12470 16250 8750 12500 12473.58 33.41 0 -44 12793 12646 12453 12306 12113 12670 12330 304 3750 500 9500 10 1 59506593 7444 13.54 1.99 12 0.00 924.00 6298.00 13030 20241224 -3.99 9200 20240805 35.98 12800 -2.27 20250131 11360 10.12 20250113 13030 -3.99 20241224 9200 35.98 20240805 0.09 N 030190 500 303 억 19883107 N N 67 N 00 N
10 20250217 160404 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12500 220 2 1.79 468913280 37641 168.33 12500 12600 12260 15960 8600 12280 12457.44 33.39 0 14623 12493 12386 12283 12176 12073 12440 12230 304 3680 500 9330 10 1 59506593 7438 13.53 1.98 12 0.06 924.00 6298.00 13030 20241224 -4.07 9200 20240805 35.87 12800 -2.34 20250131 11360 10.04 20250113 13030 -4.07 20241224 9200 35.87 20240805 0.09 N 030190 500 303 억 19867232 N N 67 N 00 N
11 20250217 150403 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12430 150 2 1.22 424842050 34098 152.48 12500 12600 12260 15960 8600 12280 12459.44 33.39 0 13587 12493 12386 12283 12176 12073 12440 12230 304 3680 500 9330 10 1 59506593 7397 13.45 1.97 12 0.06 924.00 6298.00 13030 20241224 -4.60 9200 20240805 35.11 12800 -2.89 20250131 11360 9.42 20250113 13030 -4.60 20241224 9200 35.11 20240805 0.09 N 030190 500 303 억 19867232 N N 29 N 00 N
12 20250217 140403 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12520 240 2 1.95 296069030 23762 106.26 12500 12600 12260 15960 8600 12280 12459.77 33.39 0 11425 12493 12386 12283 12176 12073 12440 12230 304 3680 500 9330 10 1 59506593 7450 13.55 1.99 12 0.04 924.00 6298.00 13030 20241224 -3.91 9200 20240805 36.09 12800 -2.19 20250131 11360 10.21 20250113 13030 -3.91 20241224 9200 36.09 20240805 0.09 N 030190 500 303 억 19867232 N N 29 N 00 N