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
037270/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
20250218,160439,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4160,-20,5,-0.48,1229071390,295852,84.87,4150,4200,4125,5430,2930,4180,4154.34,2.16,0,-12535,4246,4212,4161,4127,4076,4230,4145,323,1250,500,2590,5,1,63429410,2639,12.24,1.62,12,0.47,340.00,2564.00,7130,20241028,-41.65,2345,20240909,77.40,4600,-9.57,20250210,3570,16.53,20250102,7130,-41.65,20241028,2345,77.40,20240909,2.29,N,037270,500,323 억,,1370920,N,N,1813,N,00,N
20250218,150440,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4145,-35,5,-0.84,1155627800,278165,79.80,4150,4200,4125,5430,2930,4180,4154.47,2.16,0,-10875,4246,4212,4161,4127,4076,4230,4145,323,1250,500,2590,5,1,63429410,2629,12.19,1.62,12,0.44,340.00,2564.00,7130,20241028,-41.87,2345,20240909,76.76,4600,-9.89,20250210,3570,16.11,20250102,7130,-41.87,20241028,2345,76.76,20240909,2.29,N,037270,500,323 억,,1370920,N,N,1813,N,00,N
20250218,140440,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4155,-25,5,-0.60,1027844035,247352,70.96,4150,4200,4125,5430,2930,4180,4155.39,2.16,0,-10910,4246,4212,4161,4127,4076,4230,4145,323,1250,500,2590,5,1,63429410,2635,12.22,1.62,12,0.39,340.00,2564.00,7130,20241028,-41.73,2345,20240909,77.19,4600,-9.67,20250210,3570,16.39,20250102,7130,-41.73,20241028,2345,77.19,20240909,2.29,N,037270,500,323 억,,1370920,N,N,1813,N,00,N
20250218,130439,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4160,-20,5,-0.48,967066930,232743,66.77,4150,4200,4125,5430,2930,4180,4155.08,2.16,0,-11803,4246,4212,4161,4127,4076,4230,4145,323,1250,500,2590,5,1,63429410,2639,12.24,1.62,12,0.37,340.00,2564.00,7130,20241028,-41.65,2345,20240909,77.40,4600,-9.57,20250210,3570,16.53,20250102,7130,-41.65,20241028,2345,77.40,20240909,2.29,N,037270,500,323 억,,1370920,N,N,1813,N,00,N
20250218,120439,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4165,-15,5,-0.36,834505950,200887,57.63,4150,4200,4125,5430,2930,4180,4154.11,2.16,0,-4579,4246,4212,4161,4127,4076,4230,4145,323,1250,500,2590,5,1,63429410,2642,12.25,1.62,12,0.32,340.00,2564.00,7130,20241028,-41.58,2345,20240909,77.61,4600,-9.46,20250210,3570,16.67,20250102,7130,-41.58,20241028,2345,77.61,20240909,2.29,N,037270,500,323 억,,1370920,N,N,1813,N,00,N
20250218,110439,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4160,-20,5,-0.48,737730960,177635,50.96,4150,4200,4125,5430,2930,4180,4153.07,2.16,0,-10039,4246,4212,4161,4127,4076,4230,4145,323,1250,500,2590,5,1,63429410,2639,12.24,1.62,12,0.28,340.00,2564.00,7130,20241028,-41.65,2345,20240909,77.40,4600,-9.57,20250210,3570,16.53,20250102,7130,-41.65,20241028,2345,77.40,20240909,2.29,N,037270,500,323 억,,1370920,N,N,1813,N,00,N
20250218,100439,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4130,-50,5,-1.20,478667035,115212,33.05,4150,4200,4130,5430,2930,4180,4154.66,2.16,0,-18717,4246,4212,4161,4127,4076,4230,4145,323,1250,500,2590,5,1,63429410,2620,12.15,1.61,12,0.18,340.00,2564.00,7130,20241028,-42.08,2345,20240909,76.12,4600,-10.22,20250210,3570,15.69,20250102,7130,-42.08,20241028,2345,76.12,20240909,2.29,N,037270,500,323 억,,1370920,N,N,1813,N,00,N
20250218,090439,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4175,-5,5,-0.12,71755885,17277,4.96,4150,4180,4135,5430,2930,4180,4153.26,2.16,0,-2135,4246,4212,4161,4127,4076,4230,4145,323,1250,500,2590,5,1,63429410,2648,12.28,1.63,12,0.03,340.00,2564.00,7130,20241028,-41.44,2345,20240909,78.04,4600,-9.24,20250210,3570,16.95,20250102,7130,-41.44,20241028,2345,78.04,20240909,2.29,N,037270,500,323 억,,1370920,N,N,1813,N,00,N
20250217,160439,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4180,20,2,0.48,1433975430,345825,56.22,4145,4195,4110,5400,2915,4160,4146.45,2.09,0,45505,4360,4260,4205,4105,4050,4232,4077,323,1240,500,2570,5,1,63429410,2651,12.29,1.63,12,0.55,340.00,2564.00,7130,20241028,-41.37,2345,20240909,78.25,4600,-9.13,20250210,3570,17.09,20250102,7130,-41.37,20241028,2345,78.25,20240909,2.27,N,037270,500,323 억,,1324119,N,N,1813,N,00,N
20250217,150438,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4170,10,2,0.24,1357310300,327469,53.24,4145,4195,4110,5400,2915,4160,4144.80,2.09,0,42895,4360,4260,4205,4105,4050,4232,4077,323,1240,500,2570,5,1,63429410,2645,12.26,1.63,12,0.52,340.00,2564.00,7130,20241028,-41.51,2345,20240909,77.83,4600,-9.35,20250210,3570,16.81,20250102,7130,-41.51,20241028,2345,77.83,20240909,2.27,N,037270,500,323 억,,1324119,N,N,0,N,00,N
20250217,140438,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4155,-5,5,-0.12,1173777105,283406,46.07,4145,4195,4110,5400,2915,4160,4141.60,2.09,0,35771,4360,4260,4205,4105,4050,4232,4077,323,1240,500,2570,5,1,63429410,2635,12.22,1.62,12,0.45,340.00,2564.00,7130,20241028,-41.73,2345,20240909,77.19,4600,-9.67,20250210,3570,16.39,20250102,7130,-41.73,20241028,2345,77.19,20240909,2.27,N,037270,500,323 억,,1324119,N,N,0,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 160439 57 100.00 KOSPI IT 서비스 N N N N N 4160 -20 5 -0.48 1229071390 295852 84.87 4150 4200 4125 5430 2930 4180 4154.34 2.16 0 -12535 4246 4212 4161 4127 4076 4230 4145 323 1250 500 2590 5 1 63429410 2639 12.24 1.62 12 0.47 340.00 2564.00 7130 20241028 -41.65 2345 20240909 77.40 4600 -9.57 20250210 3570 16.53 20250102 7130 -41.65 20241028 2345 77.40 20240909 2.29 N 037270 500 323 억 1370920 N N 1813 N 00 N
3 20250218 150440 57 100.00 KOSPI IT 서비스 N N N N N 4145 -35 5 -0.84 1155627800 278165 79.80 4150 4200 4125 5430 2930 4180 4154.47 2.16 0 -10875 4246 4212 4161 4127 4076 4230 4145 323 1250 500 2590 5 1 63429410 2629 12.19 1.62 12 0.44 340.00 2564.00 7130 20241028 -41.87 2345 20240909 76.76 4600 -9.89 20250210 3570 16.11 20250102 7130 -41.87 20241028 2345 76.76 20240909 2.29 N 037270 500 323 억 1370920 N N 1813 N 00 N
4 20250218 140440 57 100.00 KOSPI IT 서비스 N N N N N 4155 -25 5 -0.60 1027844035 247352 70.96 4150 4200 4125 5430 2930 4180 4155.39 2.16 0 -10910 4246 4212 4161 4127 4076 4230 4145 323 1250 500 2590 5 1 63429410 2635 12.22 1.62 12 0.39 340.00 2564.00 7130 20241028 -41.73 2345 20240909 77.19 4600 -9.67 20250210 3570 16.39 20250102 7130 -41.73 20241028 2345 77.19 20240909 2.29 N 037270 500 323 억 1370920 N N 1813 N 00 N
5 20250218 130439 57 100.00 KOSPI IT 서비스 N N N N N 4160 -20 5 -0.48 967066930 232743 66.77 4150 4200 4125 5430 2930 4180 4155.08 2.16 0 -11803 4246 4212 4161 4127 4076 4230 4145 323 1250 500 2590 5 1 63429410 2639 12.24 1.62 12 0.37 340.00 2564.00 7130 20241028 -41.65 2345 20240909 77.40 4600 -9.57 20250210 3570 16.53 20250102 7130 -41.65 20241028 2345 77.40 20240909 2.29 N 037270 500 323 억 1370920 N N 1813 N 00 N
6 20250218 120439 57 100.00 KOSPI IT 서비스 N N N N N 4165 -15 5 -0.36 834505950 200887 57.63 4150 4200 4125 5430 2930 4180 4154.11 2.16 0 -4579 4246 4212 4161 4127 4076 4230 4145 323 1250 500 2590 5 1 63429410 2642 12.25 1.62 12 0.32 340.00 2564.00 7130 20241028 -41.58 2345 20240909 77.61 4600 -9.46 20250210 3570 16.67 20250102 7130 -41.58 20241028 2345 77.61 20240909 2.29 N 037270 500 323 억 1370920 N N 1813 N 00 N
7 20250218 110439 57 100.00 KOSPI IT 서비스 N N N N N 4160 -20 5 -0.48 737730960 177635 50.96 4150 4200 4125 5430 2930 4180 4153.07 2.16 0 -10039 4246 4212 4161 4127 4076 4230 4145 323 1250 500 2590 5 1 63429410 2639 12.24 1.62 12 0.28 340.00 2564.00 7130 20241028 -41.65 2345 20240909 77.40 4600 -9.57 20250210 3570 16.53 20250102 7130 -41.65 20241028 2345 77.40 20240909 2.29 N 037270 500 323 억 1370920 N N 1813 N 00 N
8 20250218 100439 57 100.00 KOSPI IT 서비스 N N N N N 4130 -50 5 -1.20 478667035 115212 33.05 4150 4200 4130 5430 2930 4180 4154.66 2.16 0 -18717 4246 4212 4161 4127 4076 4230 4145 323 1250 500 2590 5 1 63429410 2620 12.15 1.61 12 0.18 340.00 2564.00 7130 20241028 -42.08 2345 20240909 76.12 4600 -10.22 20250210 3570 15.69 20250102 7130 -42.08 20241028 2345 76.12 20240909 2.29 N 037270 500 323 억 1370920 N N 1813 N 00 N
9 20250218 090439 57 100.00 KOSPI IT 서비스 N N N N N 4175 -5 5 -0.12 71755885 17277 4.96 4150 4180 4135 5430 2930 4180 4153.26 2.16 0 -2135 4246 4212 4161 4127 4076 4230 4145 323 1250 500 2590 5 1 63429410 2648 12.28 1.63 12 0.03 340.00 2564.00 7130 20241028 -41.44 2345 20240909 78.04 4600 -9.24 20250210 3570 16.95 20250102 7130 -41.44 20241028 2345 78.04 20240909 2.29 N 037270 500 323 억 1370920 N N 1813 N 00 N
10 20250217 160439 57 100.00 KOSPI IT 서비스 N N N N N 4180 20 2 0.48 1433975430 345825 56.22 4145 4195 4110 5400 2915 4160 4146.45 2.09 0 45505 4360 4260 4205 4105 4050 4232 4077 323 1240 500 2570 5 1 63429410 2651 12.29 1.63 12 0.55 340.00 2564.00 7130 20241028 -41.37 2345 20240909 78.25 4600 -9.13 20250210 3570 17.09 20250102 7130 -41.37 20241028 2345 78.25 20240909 2.27 N 037270 500 323 억 1324119 N N 1813 N 00 N
11 20250217 150438 57 100.00 KOSPI IT 서비스 N N N N N 4170 10 2 0.24 1357310300 327469 53.24 4145 4195 4110 5400 2915 4160 4144.80 2.09 0 42895 4360 4260 4205 4105 4050 4232 4077 323 1240 500 2570 5 1 63429410 2645 12.26 1.63 12 0.52 340.00 2564.00 7130 20241028 -41.51 2345 20240909 77.83 4600 -9.35 20250210 3570 16.81 20250102 7130 -41.51 20241028 2345 77.83 20240909 2.27 N 037270 500 323 억 1324119 N N 0 N 00 N
12 20250217 140438 57 100.00 KOSPI IT 서비스 N N N N N 4155 -5 5 -0.12 1173777105 283406 46.07 4145 4195 4110 5400 2915 4160 4141.60 2.09 0 35771 4360 4260 4205 4105 4050 4232 4077 323 1240 500 2570 5 1 63429410 2635 12.22 1.62 12 0.45 340.00 2564.00 7130 20241028 -41.73 2345 20240909 77.19 4600 -9.67 20250210 3570 16.39 20250102 7130 -41.73 20241028 2345 77.19 20240909 2.27 N 037270 500 323 억 1324119 N N 0 N 00 N