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
064400/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
20250218,160604,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,52100,-1100,5,-2.07,52604683600,1006062,104.22,53300,53600,52000,69100,37300,53200,52288.25,0.74,0,-87764,55133,54166,53633,52666,52133,53900,52400,520,15900,500,37240,100,1,96885948,50478,13.67,2.44,12,1.04,3811.00,21369.00,61900,20250205,-15.83,52000,20250218,0.19,61900,-15.83,20250205,52000,0.19,20250218,61900,-15.83,20250205,52000,0.19,20250218,0.19,N,064400,500,520 억,,714360,N,N,1,N,00,N
20250218,150604,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,52100,-1100,5,-2.07,48705692600,931200,96.46,53300,53600,52000,69100,37300,53200,52303.59,0.74,0,-81010,55133,54166,53633,52666,52133,53900,52400,520,15900,500,37240,100,1,96885948,50478,13.67,2.44,12,0.96,3811.00,21369.00,61900,20250205,-15.83,52000,20250218,0.19,61900,-15.83,20250205,52000,0.19,20250218,61900,-15.83,20250205,52000,0.19,20250218,0.19,N,064400,500,520 억,,714360,N,N,1,N,00,N
20250218,140605,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,52100,-1100,5,-2.07,45370347100,867195,89.83,53300,53600,52000,69100,37300,53200,52317.84,0.74,0,-67883,55133,54166,53633,52666,52133,53900,52400,520,15900,500,37240,100,1,96885948,50478,13.67,2.44,12,0.90,3811.00,21369.00,61900,20250205,-15.83,52000,20250218,0.19,61900,-15.83,20250205,52000,0.19,20250218,61900,-15.83,20250205,52000,0.19,20250218,0.19,N,064400,500,520 억,,714360,N,N,1,N,00,N
20250218,130603,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,52000,-1200,5,-2.26,41297482900,789016,81.73,53300,53600,52000,69100,37300,53200,52339.77,0.74,0,-45986,55133,54166,53633,52666,52133,53900,52400,520,15900,500,37240,100,1,96885948,50381,13.64,2.43,12,0.81,3811.00,21369.00,61900,20250205,-15.99,52000,20250218,0.00,61900,-15.99,20250205,52000,0.00,20250218,61900,-15.99,20250205,52000,0.00,20250218,0.19,N,064400,500,520 억,,714360,N,N,1,N,00,N
20250218,120604,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,52400,-800,5,-1.50,35506413800,678042,70.24,53300,53600,52000,69100,37300,53200,52365.29,0.74,0,-30725,55133,54166,53633,52666,52133,53900,52400,520,15900,500,37240,100,1,96885948,50768,13.75,2.45,12,0.70,3811.00,21369.00,61900,20250205,-15.35,52000,20250218,0.77,61900,-15.35,20250205,52000,0.77,20250218,61900,-15.35,20250205,52000,0.77,20250218,0.19,N,064400,500,520 억,,714360,N,N,1,N,00,N
20250218,110603,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,52000,-1200,5,-2.26,30074840800,573862,59.45,53300,53600,52000,69100,37300,53200,52406.88,0.74,0,-32838,55133,54166,53633,52666,52133,53900,52400,520,15900,500,37240,100,1,96885948,50381,13.64,2.43,12,0.59,3811.00,21369.00,61900,20250205,-15.99,52000,20250218,0.00,61900,-15.99,20250205,52000,0.00,20250218,61900,-15.99,20250205,52000,0.00,20250218,0.19,N,064400,500,520 억,,714360,N,N,1,N,00,N
20250218,100603,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,52200,-1000,5,-1.88,22149285100,421880,43.70,53300,53600,52100,69100,37300,53200,52500.30,0.74,0,385,55133,54166,53633,52666,52133,53900,52400,520,15900,500,37240,100,1,96885948,50574,13.70,2.44,12,0.44,3811.00,21369.00,61900,20250205,-15.67,52100,20250218,0.19,61900,-15.67,20250205,52100,0.19,20250218,61900,-15.67,20250205,52100,0.19,20250218,0.19,N,064400,500,520 억,,714360,N,N,1,N,00,N
20250218,090605,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,53000,-200,5,-0.38,2172902100,40799,4.23,53300,53600,53000,69100,37300,53200,53259.67,0.74,0,-1608,55133,54166,53633,52666,52133,53900,52400,520,15900,500,37240,100,1,96885948,51350,13.91,2.48,12,0.04,3811.00,21369.00,61900,20250205,-14.38,53000,20250218,0.00,61900,-14.38,20250205,53000,0.00,20250218,61900,-14.38,20250205,53000,0.00,20250218,0.19,N,064400,500,520 억,,714360,N,N,1,N,00,N
20250217,160603,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,53200,-1300,5,-2.39,50863807200,951992,102.43,54600,54600,53100,70800,38200,54500,53429.81,0.80,0,-60478,55966,55232,54766,54032,53566,55000,53800,520,16300,500,38150,100,1,96885948,51543,13.96,2.49,12,0.98,3811.00,21369.00,61900,20250205,-14.05,53100,20250217,0.19,61900,-14.05,20250205,53100,0.19,20250217,61900,-14.05,20250205,53100,0.19,20250217,0.19,N,064400,500,520 억,,773098,N,N,1,N,00,N
20250217,150602,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,53100,-1400,5,-2.57,47558548800,889841,95.74,54600,54600,53100,70800,38200,54500,53446.02,0.80,0,-55949,55966,55232,54766,54032,53566,55000,53800,520,16300,500,38150,100,1,96885948,51446,13.93,2.48,12,0.92,3811.00,21369.00,61900,20250205,-14.22,53100,20250217,0.00,61900,-14.22,20250205,53100,0.00,20250217,61900,-14.22,20250205,53100,0.00,20250217,0.19,N,064400,500,520 억,,773098,N,N,52,N,00,N
20250217,140602,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,53100,-1400,5,-2.57,42566643200,796061,85.65,54600,54600,53100,70800,38200,54500,53471.48,0.80,0,-45683,55966,55232,54766,54032,53566,55000,53800,520,16300,500,38150,100,1,96885948,51446,13.93,2.48,12,0.82,3811.00,21369.00,61900,20250205,-14.22,53100,20250217,0.00,61900,-14.22,20250205,53100,0.00,20250217,61900,-14.22,20250205,53100,0.00,20250217,0.19,N,064400,500,520 억,,773098,N,N,52,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 160604 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 52100 -1100 5 -2.07 52604683600 1006062 104.22 53300 53600 52000 69100 37300 53200 52288.25 0.74 0 -87764 55133 54166 53633 52666 52133 53900 52400 520 15900 500 37240 100 1 96885948 50478 13.67 2.44 12 1.04 3811.00 21369.00 61900 20250205 -15.83 52000 20250218 0.19 61900 -15.83 20250205 52000 0.19 20250218 61900 -15.83 20250205 52000 0.19 20250218 0.19 N 064400 500 520 억 714360 N N 1 N 00 N
3 20250218 150604 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 52100 -1100 5 -2.07 48705692600 931200 96.46 53300 53600 52000 69100 37300 53200 52303.59 0.74 0 -81010 55133 54166 53633 52666 52133 53900 52400 520 15900 500 37240 100 1 96885948 50478 13.67 2.44 12 0.96 3811.00 21369.00 61900 20250205 -15.83 52000 20250218 0.19 61900 -15.83 20250205 52000 0.19 20250218 61900 -15.83 20250205 52000 0.19 20250218 0.19 N 064400 500 520 억 714360 N N 1 N 00 N
4 20250218 140605 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 52100 -1100 5 -2.07 45370347100 867195 89.83 53300 53600 52000 69100 37300 53200 52317.84 0.74 0 -67883 55133 54166 53633 52666 52133 53900 52400 520 15900 500 37240 100 1 96885948 50478 13.67 2.44 12 0.90 3811.00 21369.00 61900 20250205 -15.83 52000 20250218 0.19 61900 -15.83 20250205 52000 0.19 20250218 61900 -15.83 20250205 52000 0.19 20250218 0.19 N 064400 500 520 억 714360 N N 1 N 00 N
5 20250218 130603 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 52000 -1200 5 -2.26 41297482900 789016 81.73 53300 53600 52000 69100 37300 53200 52339.77 0.74 0 -45986 55133 54166 53633 52666 52133 53900 52400 520 15900 500 37240 100 1 96885948 50381 13.64 2.43 12 0.81 3811.00 21369.00 61900 20250205 -15.99 52000 20250218 0.00 61900 -15.99 20250205 52000 0.00 20250218 61900 -15.99 20250205 52000 0.00 20250218 0.19 N 064400 500 520 억 714360 N N 1 N 00 N
6 20250218 120604 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 52400 -800 5 -1.50 35506413800 678042 70.24 53300 53600 52000 69100 37300 53200 52365.29 0.74 0 -30725 55133 54166 53633 52666 52133 53900 52400 520 15900 500 37240 100 1 96885948 50768 13.75 2.45 12 0.70 3811.00 21369.00 61900 20250205 -15.35 52000 20250218 0.77 61900 -15.35 20250205 52000 0.77 20250218 61900 -15.35 20250205 52000 0.77 20250218 0.19 N 064400 500 520 억 714360 N N 1 N 00 N
7 20250218 110603 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 52000 -1200 5 -2.26 30074840800 573862 59.45 53300 53600 52000 69100 37300 53200 52406.88 0.74 0 -32838 55133 54166 53633 52666 52133 53900 52400 520 15900 500 37240 100 1 96885948 50381 13.64 2.43 12 0.59 3811.00 21369.00 61900 20250205 -15.99 52000 20250218 0.00 61900 -15.99 20250205 52000 0.00 20250218 61900 -15.99 20250205 52000 0.00 20250218 0.19 N 064400 500 520 억 714360 N N 1 N 00 N
8 20250218 100603 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 52200 -1000 5 -1.88 22149285100 421880 43.70 53300 53600 52100 69100 37300 53200 52500.30 0.74 0 385 55133 54166 53633 52666 52133 53900 52400 520 15900 500 37240 100 1 96885948 50574 13.70 2.44 12 0.44 3811.00 21369.00 61900 20250205 -15.67 52100 20250218 0.19 61900 -15.67 20250205 52100 0.19 20250218 61900 -15.67 20250205 52100 0.19 20250218 0.19 N 064400 500 520 억 714360 N N 1 N 00 N
9 20250218 090605 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 53000 -200 5 -0.38 2172902100 40799 4.23 53300 53600 53000 69100 37300 53200 53259.67 0.74 0 -1608 55133 54166 53633 52666 52133 53900 52400 520 15900 500 37240 100 1 96885948 51350 13.91 2.48 12 0.04 3811.00 21369.00 61900 20250205 -14.38 53000 20250218 0.00 61900 -14.38 20250205 53000 0.00 20250218 61900 -14.38 20250205 53000 0.00 20250218 0.19 N 064400 500 520 억 714360 N N 1 N 00 N
10 20250217 160603 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 53200 -1300 5 -2.39 50863807200 951992 102.43 54600 54600 53100 70800 38200 54500 53429.81 0.80 0 -60478 55966 55232 54766 54032 53566 55000 53800 520 16300 500 38150 100 1 96885948 51543 13.96 2.49 12 0.98 3811.00 21369.00 61900 20250205 -14.05 53100 20250217 0.19 61900 -14.05 20250205 53100 0.19 20250217 61900 -14.05 20250205 53100 0.19 20250217 0.19 N 064400 500 520 억 773098 N N 1 N 00 N
11 20250217 150602 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 53100 -1400 5 -2.57 47558548800 889841 95.74 54600 54600 53100 70800 38200 54500 53446.02 0.80 0 -55949 55966 55232 54766 54032 53566 55000 53800 520 16300 500 38150 100 1 96885948 51446 13.93 2.48 12 0.92 3811.00 21369.00 61900 20250205 -14.22 53100 20250217 0.00 61900 -14.22 20250205 53100 0.00 20250217 61900 -14.22 20250205 53100 0.00 20250217 0.19 N 064400 500 520 억 773098 N N 52 N 00 N
12 20250217 140602 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 53100 -1400 5 -2.57 42566643200 796061 85.65 54600 54600 53100 70800 38200 54500 53471.48 0.80 0 -45683 55966 55232 54766 54032 53566 55000 53800 520 16300 500 38150 100 1 96885948 51446 13.93 2.48 12 0.82 3811.00 21369.00 61900 20250205 -14.22 53100 20250217 0.00 61900 -14.22 20250205 53100 0.00 20250217 61900 -14.22 20250205 53100 0.00 20250217 0.19 N 064400 500 520 억 773098 N N 52 N 00 N