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
286940/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
20250218,161103,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20300,-50,5,-0.25,374684150,18580,59.31,20350,20350,19990,26450,14250,20350,20165.96,1.64,0,-370,20850,20600,20300,20050,19750,20725,20175,756,6100,5000,14650,50,1,15129367,3071,7.44,0.73,12,0.12,2728.00,27924.00,41950,20240223,-51.61,17490,20241209,16.07,21450,-5.36,20250109,18500,9.73,20250103,41950,-51.61,20240223,17490,16.07,20241209,2.48,N,286940,5000,756 억,,248737,N,N,8,N,00,N
20250218,151106,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20300,-50,5,-0.25,359804350,17847,56.97,20350,20350,19990,26450,14250,20350,20160.49,1.64,0,-652,20850,20600,20300,20050,19750,20725,20175,756,6100,5000,14650,50,1,15129367,3071,7.44,0.73,12,0.12,2728.00,27924.00,41950,20240223,-51.61,17490,20241209,16.07,21450,-5.36,20250109,18500,9.73,20250103,41950,-51.61,20240223,17490,16.07,20241209,2.48,N,286940,5000,756 억,,248737,N,N,8,N,00,N
20250218,141107,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20350,0,3,0.00,334405750,16593,52.97,20350,20350,19990,26450,14250,20350,20153.42,1.64,0,-1257,20850,20600,20300,20050,19750,20725,20175,756,6100,5000,14650,50,1,15129367,3079,7.46,0.73,12,0.11,2728.00,27924.00,41950,20240223,-51.49,17490,20241209,16.35,21450,-5.13,20250109,18500,10.00,20250103,41950,-51.49,20240223,17490,16.35,20241209,2.48,N,286940,5000,756 억,,248737,N,N,8,N,00,N
20250218,131103,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20250,-100,5,-0.49,271614200,13493,43.07,20350,20350,19990,26450,14250,20350,20130.01,1.64,0,-2473,20850,20600,20300,20050,19750,20725,20175,756,6100,5000,14650,50,1,15129367,3064,7.42,0.73,12,0.09,2728.00,27924.00,41950,20240223,-51.73,17490,20241209,15.78,21450,-5.59,20250109,18500,9.46,20250103,41950,-51.73,20240223,17490,15.78,20241209,2.48,N,286940,5000,756 억,,248737,N,N,8,N,00,N
20250218,121106,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20250,-100,5,-0.49,231049750,11490,36.68,20350,20350,19990,26450,14250,20350,20108.77,1.64,0,-2476,20850,20600,20300,20050,19750,20725,20175,756,6100,5000,14650,50,1,15129367,3064,7.42,0.73,12,0.08,2728.00,27924.00,41950,20240223,-51.73,17490,20241209,15.78,21450,-5.59,20250109,18500,9.46,20250103,41950,-51.73,20240223,17490,15.78,20241209,2.48,N,286940,5000,756 억,,248737,N,N,8,N,00,N
20250218,111103,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20100,-250,5,-1.23,144111100,7175,22.90,20350,20350,19990,26450,14250,20350,20085.17,1.64,0,-1391,20850,20600,20300,20050,19750,20725,20175,756,6100,5000,14650,50,1,15129367,3041,7.37,0.72,12,0.05,2728.00,27924.00,41950,20240223,-52.09,17490,20241209,14.92,21450,-6.29,20250109,18500,8.65,20250103,41950,-52.09,20240223,17490,14.92,20241209,2.48,N,286940,5000,756 억,,248737,N,N,8,N,00,N
20250218,101103,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20200,-150,5,-0.74,110605200,5505,17.57,20350,20350,19990,26450,14250,20350,20091.77,1.64,0,-1529,20850,20600,20300,20050,19750,20725,20175,756,6100,5000,14650,50,1,15129367,3056,7.40,0.72,12,0.04,2728.00,27924.00,41950,20240223,-51.85,17490,20241209,15.49,21450,-5.83,20250109,18500,9.19,20250103,41950,-51.85,20240223,17490,15.49,20241209,2.48,N,286940,5000,756 억,,248737,N,N,8,N,00,N
20250218,091107,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20200,-150,5,-0.74,25986150,1289,4.11,20350,20350,20050,26450,14250,20350,20159.93,1.64,0,-293,20850,20600,20300,20050,19750,20725,20175,756,6100,5000,14650,50,1,15129367,3056,7.40,0.72,12,0.01,2728.00,27924.00,41950,20240223,-51.85,17490,20241209,15.49,21450,-5.83,20250109,18500,9.19,20250103,41950,-51.85,20240223,17490,15.49,20241209,2.48,N,286940,5000,756 억,,248737,N,N,8,N,00,N
20250217,161103,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20350,100,2,0.49,636224450,31315,155.28,20200,20550,20000,26300,14200,20250,20316.29,1.60,0,6461,20536,20392,20156,20012,19776,20465,20085,756,6050,5000,14580,50,1,15129367,3079,7.46,0.73,12,0.21,2728.00,27924.00,43500,20240202,-53.22,17490,20241209,16.35,21450,-5.13,20250109,18500,10.00,20250103,41950,-51.49,20240223,17490,16.35,20241209,2.49,N,286940,5000,756 억,,242081,N,N,8,N,00,N
20250217,151101,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20200,-50,5,-0.25,597031900,29387,145.72,20200,20550,20000,26300,14200,20250,20316.19,1.60,0,6898,20536,20392,20156,20012,19776,20465,20085,756,6050,5000,14580,50,1,15129367,3056,7.40,0.72,12,0.19,2728.00,27924.00,43500,20240202,-53.56,17490,20241209,15.49,21450,-5.83,20250109,18500,9.19,20250103,41950,-51.85,20240223,17490,15.49,20241209,2.49,N,286940,5000,756 억,,242081,N,N,129,N,00,N
20250217,141100,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20350,100,2,0.49,531114750,26124,129.54,20200,20550,20000,26300,14200,20250,20330.53,1.60,0,7437,20536,20392,20156,20012,19776,20465,20085,756,6050,5000,14580,50,1,15129367,3079,7.46,0.73,12,0.17,2728.00,27924.00,43500,20240202,-53.22,17490,20241209,16.35,21450,-5.13,20250109,18500,10.00,20250103,41950,-51.49,20240223,17490,16.35,20241209,2.49,N,286940,5000,756 억,,242081,N,N,129,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 161103 55 40.00 KOSPI IT 서비스 N N N Y 40 N 20300 -50 5 -0.25 374684150 18580 59.31 20350 20350 19990 26450 14250 20350 20165.96 1.64 0 -370 20850 20600 20300 20050 19750 20725 20175 756 6100 5000 14650 50 1 15129367 3071 7.44 0.73 12 0.12 2728.00 27924.00 41950 20240223 -51.61 17490 20241209 16.07 21450 -5.36 20250109 18500 9.73 20250103 41950 -51.61 20240223 17490 16.07 20241209 2.48 N 286940 5000 756 억 248737 N N 8 N 00 N
3 20250218 151106 55 40.00 KOSPI IT 서비스 N N N Y 40 N 20300 -50 5 -0.25 359804350 17847 56.97 20350 20350 19990 26450 14250 20350 20160.49 1.64 0 -652 20850 20600 20300 20050 19750 20725 20175 756 6100 5000 14650 50 1 15129367 3071 7.44 0.73 12 0.12 2728.00 27924.00 41950 20240223 -51.61 17490 20241209 16.07 21450 -5.36 20250109 18500 9.73 20250103 41950 -51.61 20240223 17490 16.07 20241209 2.48 N 286940 5000 756 억 248737 N N 8 N 00 N
4 20250218 141107 55 40.00 KOSPI IT 서비스 N N N Y 40 N 20350 0 3 0.00 334405750 16593 52.97 20350 20350 19990 26450 14250 20350 20153.42 1.64 0 -1257 20850 20600 20300 20050 19750 20725 20175 756 6100 5000 14650 50 1 15129367 3079 7.46 0.73 12 0.11 2728.00 27924.00 41950 20240223 -51.49 17490 20241209 16.35 21450 -5.13 20250109 18500 10.00 20250103 41950 -51.49 20240223 17490 16.35 20241209 2.48 N 286940 5000 756 억 248737 N N 8 N 00 N
5 20250218 131103 55 40.00 KOSPI IT 서비스 N N N Y 40 N 20250 -100 5 -0.49 271614200 13493 43.07 20350 20350 19990 26450 14250 20350 20130.01 1.64 0 -2473 20850 20600 20300 20050 19750 20725 20175 756 6100 5000 14650 50 1 15129367 3064 7.42 0.73 12 0.09 2728.00 27924.00 41950 20240223 -51.73 17490 20241209 15.78 21450 -5.59 20250109 18500 9.46 20250103 41950 -51.73 20240223 17490 15.78 20241209 2.48 N 286940 5000 756 억 248737 N N 8 N 00 N
6 20250218 121106 55 40.00 KOSPI IT 서비스 N N N Y 40 N 20250 -100 5 -0.49 231049750 11490 36.68 20350 20350 19990 26450 14250 20350 20108.77 1.64 0 -2476 20850 20600 20300 20050 19750 20725 20175 756 6100 5000 14650 50 1 15129367 3064 7.42 0.73 12 0.08 2728.00 27924.00 41950 20240223 -51.73 17490 20241209 15.78 21450 -5.59 20250109 18500 9.46 20250103 41950 -51.73 20240223 17490 15.78 20241209 2.48 N 286940 5000 756 억 248737 N N 8 N 00 N
7 20250218 111103 55 40.00 KOSPI IT 서비스 N N N Y 40 N 20100 -250 5 -1.23 144111100 7175 22.90 20350 20350 19990 26450 14250 20350 20085.17 1.64 0 -1391 20850 20600 20300 20050 19750 20725 20175 756 6100 5000 14650 50 1 15129367 3041 7.37 0.72 12 0.05 2728.00 27924.00 41950 20240223 -52.09 17490 20241209 14.92 21450 -6.29 20250109 18500 8.65 20250103 41950 -52.09 20240223 17490 14.92 20241209 2.48 N 286940 5000 756 억 248737 N N 8 N 00 N
8 20250218 101103 55 40.00 KOSPI IT 서비스 N N N Y 40 N 20200 -150 5 -0.74 110605200 5505 17.57 20350 20350 19990 26450 14250 20350 20091.77 1.64 0 -1529 20850 20600 20300 20050 19750 20725 20175 756 6100 5000 14650 50 1 15129367 3056 7.40 0.72 12 0.04 2728.00 27924.00 41950 20240223 -51.85 17490 20241209 15.49 21450 -5.83 20250109 18500 9.19 20250103 41950 -51.85 20240223 17490 15.49 20241209 2.48 N 286940 5000 756 억 248737 N N 8 N 00 N
9 20250218 091107 55 40.00 KOSPI IT 서비스 N N N Y 40 N 20200 -150 5 -0.74 25986150 1289 4.11 20350 20350 20050 26450 14250 20350 20159.93 1.64 0 -293 20850 20600 20300 20050 19750 20725 20175 756 6100 5000 14650 50 1 15129367 3056 7.40 0.72 12 0.01 2728.00 27924.00 41950 20240223 -51.85 17490 20241209 15.49 21450 -5.83 20250109 18500 9.19 20250103 41950 -51.85 20240223 17490 15.49 20241209 2.48 N 286940 5000 756 억 248737 N N 8 N 00 N
10 20250217 161103 55 40.00 KOSPI IT 서비스 N N N Y 40 N 20350 100 2 0.49 636224450 31315 155.28 20200 20550 20000 26300 14200 20250 20316.29 1.60 0 6461 20536 20392 20156 20012 19776 20465 20085 756 6050 5000 14580 50 1 15129367 3079 7.46 0.73 12 0.21 2728.00 27924.00 43500 20240202 -53.22 17490 20241209 16.35 21450 -5.13 20250109 18500 10.00 20250103 41950 -51.49 20240223 17490 16.35 20241209 2.49 N 286940 5000 756 억 242081 N N 8 N 00 N
11 20250217 151101 55 40.00 KOSPI IT 서비스 N N N Y 40 N 20200 -50 5 -0.25 597031900 29387 145.72 20200 20550 20000 26300 14200 20250 20316.19 1.60 0 6898 20536 20392 20156 20012 19776 20465 20085 756 6050 5000 14580 50 1 15129367 3056 7.40 0.72 12 0.19 2728.00 27924.00 43500 20240202 -53.56 17490 20241209 15.49 21450 -5.83 20250109 18500 9.19 20250103 41950 -51.85 20240223 17490 15.49 20241209 2.49 N 286940 5000 756 억 242081 N N 129 N 00 N
12 20250217 141100 55 40.00 KOSPI IT 서비스 N N N Y 40 N 20350 100 2 0.49 531114750 26124 129.54 20200 20550 20000 26300 14200 20250 20330.53 1.60 0 7437 20536 20392 20156 20012 19776 20465 20085 756 6050 5000 14580 50 1 15129367 3079 7.46 0.73 12 0.17 2728.00 27924.00 43500 20240202 -53.22 17490 20241209 16.35 21450 -5.13 20250109 18500 10.00 20250103 41950 -51.49 20240223 17490 16.35 20241209 2.49 N 286940 5000 756 억 242081 N N 129 N 00 N