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
078000/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
20250218,160641,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9220,-20,5,-0.22,17129540,1869,136.13,9240,9240,9150,12010,6470,9240,9165.08,0.75,0,1,9293,9266,9223,9196,9153,9275,9205,50,2770,500,6830,10,1,9240077,852,16.76,0.61,12,0.02,550.00,15144.00,11410,20240308,-19.19,8760,20250205,5.25,9770,-5.63,20250102,8760,5.25,20250205,11410,-19.19,20240308,8760,5.25,20250205,0.02,N,078000,500,50 억,,69543,N,N,3,N,00,N
20250218,150642,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9200,-40,5,-0.43,16825280,1836,133.72,9240,9240,9150,12010,6470,9240,9164.10,0.75,0,1,9293,9266,9223,9196,9153,9275,9205,50,2770,500,6830,10,1,9240077,850,16.73,0.61,12,0.02,550.00,15144.00,11410,20240308,-19.37,8760,20250205,5.02,9770,-5.83,20250102,8760,5.02,20250205,11410,-19.37,20240308,8760,5.02,20250205,0.02,N,078000,500,50 억,,69543,N,N,3,N,00,N
20250218,140642,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9200,-40,5,-0.43,16540080,1805,131.46,9240,9240,9150,12010,6470,9240,9163.48,0.75,0,-5,9293,9266,9223,9196,9153,9275,9205,50,2770,500,6830,10,1,9240077,850,16.73,0.61,12,0.02,550.00,15144.00,11410,20240308,-19.37,8760,20250205,5.02,9770,-5.83,20250102,8760,5.02,20250205,11410,-19.37,20240308,8760,5.02,20250205,0.02,N,078000,500,50 억,,69543,N,N,3,N,00,N
20250218,130640,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9200,-40,5,-0.43,16530880,1804,131.39,9240,9240,9150,12010,6470,9240,9163.46,0.75,0,-5,9293,9266,9223,9196,9153,9275,9205,50,2770,500,6830,10,1,9240077,850,16.73,0.61,12,0.02,550.00,15144.00,11410,20240308,-19.37,8760,20250205,5.02,9770,-5.83,20250102,8760,5.02,20250205,11410,-19.37,20240308,8760,5.02,20250205,0.02,N,078000,500,50 억,,69543,N,N,3,N,00,N
20250218,120641,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9220,-20,5,-0.22,16144480,1762,128.33,9240,9240,9150,12010,6470,9240,9162.59,0.75,0,-5,9293,9266,9223,9196,9153,9275,9205,50,2770,500,6830,10,1,9240077,852,16.76,0.61,12,0.02,550.00,15144.00,11410,20240308,-19.19,8760,20250205,5.25,9770,-5.63,20250102,8760,5.25,20250205,11410,-19.19,20240308,8760,5.25,20250205,0.02,N,078000,500,50 억,,69543,N,N,3,N,00,N
20250218,110640,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9220,-20,5,-0.22,15867880,1732,126.15,9240,9240,9150,12010,6470,9240,9161.59,0.75,0,-5,9293,9266,9223,9196,9153,9275,9205,50,2770,500,6830,10,1,9240077,852,16.76,0.61,12,0.02,550.00,15144.00,11410,20240308,-19.19,8760,20250205,5.25,9770,-5.63,20250102,8760,5.25,20250205,11410,-19.19,20240308,8760,5.25,20250205,0.02,N,078000,500,50 억,,69543,N,N,3,N,00,N
20250218,100640,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9160,-80,5,-0.87,10543840,1152,83.90,9240,9240,9150,12010,6470,9240,9152.64,0.75,0,-5,9293,9266,9223,9196,9153,9275,9205,50,2770,500,6830,10,1,9240077,846,16.65,0.60,12,0.01,550.00,15144.00,11410,20240308,-19.72,8760,20250205,4.57,9770,-6.24,20250102,8760,4.57,20250205,11410,-19.72,20240308,8760,4.57,20250205,0.02,N,078000,500,50 억,,69543,N,N,3,N,00,N
20250218,090642,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9240,0,3,0.00,101640,11,0.80,9240,9240,9240,12010,6470,9240,9240.00,0.75,0,-1,9293,9266,9223,9196,9153,9275,9205,50,2770,500,6830,10,1,9240077,854,16.80,0.61,12,0.00,550.00,15144.00,11410,20240308,-19.02,8760,20250205,5.48,9770,-5.42,20250102,8760,5.48,20250205,11410,-19.02,20240308,8760,5.48,20250205,0.02,N,078000,500,50 억,,69543,N,N,3,N,00,N
20250217,160640,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9240,20,2,0.22,12668600,1373,46.32,9240,9250,9180,11980,6460,9220,9226.95,0.75,0,-32,9333,9276,9163,9106,8993,9305,9135,50,2760,500,6820,10,1,9240077,854,16.80,0.61,12,0.01,550.00,15144.00,11410,20240308,-19.02,8760,20250205,5.48,9770,-5.42,20250102,8760,5.48,20250205,11410,-19.02,20240308,8760,5.48,20250205,0.02,N,078000,500,50 억,,69575,N,N,3,N,00,N
20250217,150639,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9240,20,2,0.22,12391400,1343,45.31,9240,9250,9180,11980,6460,9220,9226.66,0.75,0,-32,9333,9276,9163,9106,8993,9305,9135,50,2760,500,6820,10,1,9240077,854,16.80,0.61,12,0.01,550.00,15144.00,11410,20240308,-19.02,8760,20250205,5.48,9770,-5.42,20250102,8760,5.48,20250205,11410,-19.02,20240308,8760,5.48,20250205,0.02,N,078000,500,50 억,,69575,N,N,6,N,00,N
20250217,140639,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9230,10,2,0.11,9287740,1007,33.97,9240,9240,9180,11980,6460,9220,9223.18,0.75,0,-20,9333,9276,9163,9106,8993,9305,9135,50,2760,500,6820,10,1,9240077,853,16.78,0.61,12,0.01,550.00,15144.00,11410,20240308,-19.11,8760,20250205,5.37,9770,-5.53,20250102,8760,5.37,20250205,11410,-19.11,20240308,8760,5.37,20250205,0.02,N,078000,500,50 억,,69575,N,N,6,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 160641 57 100.00 KOSPI IT 서비스 N N N N N 9220 -20 5 -0.22 17129540 1869 136.13 9240 9240 9150 12010 6470 9240 9165.08 0.75 0 1 9293 9266 9223 9196 9153 9275 9205 50 2770 500 6830 10 1 9240077 852 16.76 0.61 12 0.02 550.00 15144.00 11410 20240308 -19.19 8760 20250205 5.25 9770 -5.63 20250102 8760 5.25 20250205 11410 -19.19 20240308 8760 5.25 20250205 0.02 N 078000 500 50 억 69543 N N 3 N 00 N
3 20250218 150642 57 100.00 KOSPI IT 서비스 N N N N N 9200 -40 5 -0.43 16825280 1836 133.72 9240 9240 9150 12010 6470 9240 9164.10 0.75 0 1 9293 9266 9223 9196 9153 9275 9205 50 2770 500 6830 10 1 9240077 850 16.73 0.61 12 0.02 550.00 15144.00 11410 20240308 -19.37 8760 20250205 5.02 9770 -5.83 20250102 8760 5.02 20250205 11410 -19.37 20240308 8760 5.02 20250205 0.02 N 078000 500 50 억 69543 N N 3 N 00 N
4 20250218 140642 57 100.00 KOSPI IT 서비스 N N N N N 9200 -40 5 -0.43 16540080 1805 131.46 9240 9240 9150 12010 6470 9240 9163.48 0.75 0 -5 9293 9266 9223 9196 9153 9275 9205 50 2770 500 6830 10 1 9240077 850 16.73 0.61 12 0.02 550.00 15144.00 11410 20240308 -19.37 8760 20250205 5.02 9770 -5.83 20250102 8760 5.02 20250205 11410 -19.37 20240308 8760 5.02 20250205 0.02 N 078000 500 50 억 69543 N N 3 N 00 N
5 20250218 130640 57 100.00 KOSPI IT 서비스 N N N N N 9200 -40 5 -0.43 16530880 1804 131.39 9240 9240 9150 12010 6470 9240 9163.46 0.75 0 -5 9293 9266 9223 9196 9153 9275 9205 50 2770 500 6830 10 1 9240077 850 16.73 0.61 12 0.02 550.00 15144.00 11410 20240308 -19.37 8760 20250205 5.02 9770 -5.83 20250102 8760 5.02 20250205 11410 -19.37 20240308 8760 5.02 20250205 0.02 N 078000 500 50 억 69543 N N 3 N 00 N
6 20250218 120641 57 100.00 KOSPI IT 서비스 N N N N N 9220 -20 5 -0.22 16144480 1762 128.33 9240 9240 9150 12010 6470 9240 9162.59 0.75 0 -5 9293 9266 9223 9196 9153 9275 9205 50 2770 500 6830 10 1 9240077 852 16.76 0.61 12 0.02 550.00 15144.00 11410 20240308 -19.19 8760 20250205 5.25 9770 -5.63 20250102 8760 5.25 20250205 11410 -19.19 20240308 8760 5.25 20250205 0.02 N 078000 500 50 억 69543 N N 3 N 00 N
7 20250218 110640 57 100.00 KOSPI IT 서비스 N N N N N 9220 -20 5 -0.22 15867880 1732 126.15 9240 9240 9150 12010 6470 9240 9161.59 0.75 0 -5 9293 9266 9223 9196 9153 9275 9205 50 2770 500 6830 10 1 9240077 852 16.76 0.61 12 0.02 550.00 15144.00 11410 20240308 -19.19 8760 20250205 5.25 9770 -5.63 20250102 8760 5.25 20250205 11410 -19.19 20240308 8760 5.25 20250205 0.02 N 078000 500 50 억 69543 N N 3 N 00 N
8 20250218 100640 57 100.00 KOSPI IT 서비스 N N N N N 9160 -80 5 -0.87 10543840 1152 83.90 9240 9240 9150 12010 6470 9240 9152.64 0.75 0 -5 9293 9266 9223 9196 9153 9275 9205 50 2770 500 6830 10 1 9240077 846 16.65 0.60 12 0.01 550.00 15144.00 11410 20240308 -19.72 8760 20250205 4.57 9770 -6.24 20250102 8760 4.57 20250205 11410 -19.72 20240308 8760 4.57 20250205 0.02 N 078000 500 50 억 69543 N N 3 N 00 N
9 20250218 090642 57 100.00 KOSPI IT 서비스 N N N N N 9240 0 3 0.00 101640 11 0.80 9240 9240 9240 12010 6470 9240 9240.00 0.75 0 -1 9293 9266 9223 9196 9153 9275 9205 50 2770 500 6830 10 1 9240077 854 16.80 0.61 12 0.00 550.00 15144.00 11410 20240308 -19.02 8760 20250205 5.48 9770 -5.42 20250102 8760 5.48 20250205 11410 -19.02 20240308 8760 5.48 20250205 0.02 N 078000 500 50 억 69543 N N 3 N 00 N
10 20250217 160640 57 100.00 KOSPI IT 서비스 N N N N N 9240 20 2 0.22 12668600 1373 46.32 9240 9250 9180 11980 6460 9220 9226.95 0.75 0 -32 9333 9276 9163 9106 8993 9305 9135 50 2760 500 6820 10 1 9240077 854 16.80 0.61 12 0.01 550.00 15144.00 11410 20240308 -19.02 8760 20250205 5.48 9770 -5.42 20250102 8760 5.48 20250205 11410 -19.02 20240308 8760 5.48 20250205 0.02 N 078000 500 50 억 69575 N N 3 N 00 N
11 20250217 150639 57 100.00 KOSPI IT 서비스 N N N N N 9240 20 2 0.22 12391400 1343 45.31 9240 9250 9180 11980 6460 9220 9226.66 0.75 0 -32 9333 9276 9163 9106 8993 9305 9135 50 2760 500 6820 10 1 9240077 854 16.80 0.61 12 0.01 550.00 15144.00 11410 20240308 -19.02 8760 20250205 5.48 9770 -5.42 20250102 8760 5.48 20250205 11410 -19.02 20240308 8760 5.48 20250205 0.02 N 078000 500 50 억 69575 N N 6 N 00 N
12 20250217 140639 57 100.00 KOSPI IT 서비스 N N N N N 9230 10 2 0.11 9287740 1007 33.97 9240 9240 9180 11980 6460 9220 9223.18 0.75 0 -20 9333 9276 9163 9106 8993 9305 9135 50 2760 500 6820 10 1 9240077 853 16.78 0.61 12 0.01 550.00 15144.00 11410 20240308 -19.11 8760 20250205 5.37 9770 -5.53 20250102 8760 5.37 20250205 11410 -19.11 20240308 8760 5.37 20250205 0.02 N 078000 500 50 억 69575 N N 6 N 00 N