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
307950/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
20250218,161126,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,140500,1600,2,1.15,6717246200,48182,71.47,138600,140500,138300,180500,97300,138900,139412.59,1.82,0,9277,141366,140132,139266,138032,137166,139700,137600,137,41600,500,102780,100,1,27423982,38531,27.97,2.44,12,0.18,5024.00,57615.00,181900,20240711,-22.76,123000,20241115,14.23,153200,-8.29,20250210,126700,10.89,20250102,181900,-22.76,20240711,123000,14.23,20241115,0.73,N,307950,500,137 억,,497964,N,N,18,N,00,N
20250218,151128,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,140000,1100,2,0.79,6163762600,44240,65.62,138600,140200,138300,180500,97300,138900,139325.99,1.82,0,7799,141366,140132,139266,138032,137166,139700,137600,137,41600,500,102780,100,1,27423982,38394,27.87,2.43,12,0.16,5024.00,57615.00,181900,20240711,-23.03,123000,20241115,13.82,153200,-8.62,20250210,126700,10.50,20250102,181900,-23.03,20240711,123000,13.82,20241115,0.73,N,307950,500,137 억,,497964,N,N,13,N,00,N
20250218,141130,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,139900,1000,2,0.72,5326352700,38252,56.74,138600,140200,138300,180500,97300,138900,139244.18,1.82,0,7922,141366,140132,139266,138032,137166,139700,137600,137,41600,500,102780,100,1,27423982,38366,27.85,2.43,12,0.14,5024.00,57615.00,181900,20240711,-23.09,123000,20241115,13.74,153200,-8.68,20250210,126700,10.42,20250102,181900,-23.09,20240711,123000,13.74,20241115,0.73,N,307950,500,137 억,,497964,N,N,13,N,00,N
20250218,131126,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,139800,900,2,0.65,4517168500,32471,48.17,138600,140200,138300,180500,97300,138900,139114.23,1.82,0,7010,141366,140132,139266,138032,137166,139700,137600,137,41600,500,102780,100,1,27423982,38339,27.83,2.43,12,0.12,5024.00,57615.00,181900,20240711,-23.14,123000,20241115,13.66,153200,-8.75,20250210,126700,10.34,20250102,181900,-23.14,20240711,123000,13.66,20241115,0.73,N,307950,500,137 억,,497964,N,N,13,N,00,N
20250218,121129,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,139600,700,2,0.50,3821893900,27497,40.79,138600,140200,138300,180500,97300,138900,138993.28,1.82,0,6581,141366,140132,139266,138032,137166,139700,137600,137,41600,500,102780,100,1,27423982,38284,27.79,2.42,12,0.10,5024.00,57615.00,181900,20240711,-23.25,123000,20241115,13.50,153200,-8.88,20250210,126700,10.18,20250102,181900,-23.25,20240711,123000,13.50,20241115,0.73,N,307950,500,137 억,,497964,N,N,13,N,00,N
20250218,111126,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,138500,-400,5,-0.29,2630014100,18946,28.10,138600,139800,138300,180500,97300,138900,138816.13,1.82,0,1389,141366,140132,139266,138032,137166,139700,137600,137,41600,500,102780,100,1,27423982,37982,27.57,2.40,12,0.07,5024.00,57615.00,181900,20240711,-23.86,123000,20241115,12.60,153200,-9.60,20250210,126700,9.31,20250102,181900,-23.86,20240711,123000,12.60,20241115,0.73,N,307950,500,137 억,,497964,N,N,13,N,00,N
20250218,101126,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,138300,-600,5,-0.43,1957074700,14092,20.90,138600,139800,138300,180500,97300,138900,138878.35,1.82,0,1066,141366,140132,139266,138032,137166,139700,137600,137,41600,500,102780,100,1,27423982,37927,27.53,2.40,12,0.05,5024.00,57615.00,181900,20240711,-23.97,123000,20241115,12.44,153200,-9.73,20250210,126700,9.16,20250102,181900,-23.97,20240711,123000,12.44,20241115,0.73,N,307950,500,137 억,,497964,N,N,13,N,00,N
20250218,091130,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,139100,200,2,0.14,508070800,3652,5.42,138600,139800,138600,180500,97300,138900,139124.01,1.82,0,944,141366,140132,139266,138032,137166,139700,137600,137,41600,500,102780,100,1,27423982,38147,27.69,2.41,12,0.01,5024.00,57615.00,181900,20240711,-23.53,123000,20241115,13.09,153200,-9.20,20250210,126700,9.79,20250102,181900,-23.53,20240711,123000,13.09,20241115,0.73,N,307950,500,137 억,,497964,N,N,13,N,00,N
20250217,161126,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,138900,-1600,5,-1.14,9225342900,66423,125.16,140000,140500,138400,182600,98400,140500,138887.72,1.83,0,-2651,144433,142466,140833,138866,137233,141650,138050,137,42100,500,103970,100,1,27423982,38092,27.65,2.41,12,0.24,5024.00,57615.00,181900,20240711,-23.64,123000,20241115,12.93,153200,-9.33,20250210,126700,9.63,20250102,181900,-23.64,20240711,123000,12.93,20241115,0.72,N,307950,500,137 억,,500553,N,N,13,N,00,N
20250217,151125,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,138600,-1900,5,-1.35,8856401100,63765,120.15,140000,140500,138400,182600,98400,140500,138891.23,1.83,0,-1883,144433,142466,140833,138866,137233,141650,138050,137,42100,500,103970,100,1,27423982,38010,27.59,2.41,12,0.23,5024.00,57615.00,181900,20240711,-23.80,123000,20241115,12.68,153200,-9.53,20250210,126700,9.39,20250102,181900,-23.80,20240711,123000,12.68,20241115,0.72,N,307950,500,137 억,,500553,N,N,1,N,00,N
20250217,141123,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,138600,-1900,5,-1.35,7165844400,51560,97.15,140000,140500,138500,182600,98400,140500,138980.66,1.83,0,-2043,144433,142466,140833,138866,137233,141650,138050,137,42100,500,103970,100,1,27423982,38010,27.59,2.41,12,0.19,5024.00,57615.00,181900,20240711,-23.80,123000,20241115,12.68,153200,-9.53,20250210,126700,9.39,20250102,181900,-23.80,20240711,123000,12.68,20241115,0.72,N,307950,500,137 억,,500553,N,N,1,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 161126 55 30.00 KOSPI IT 서비스 N N N Y 40 N 140500 1600 2 1.15 6717246200 48182 71.47 138600 140500 138300 180500 97300 138900 139412.59 1.82 0 9277 141366 140132 139266 138032 137166 139700 137600 137 41600 500 102780 100 1 27423982 38531 27.97 2.44 12 0.18 5024.00 57615.00 181900 20240711 -22.76 123000 20241115 14.23 153200 -8.29 20250210 126700 10.89 20250102 181900 -22.76 20240711 123000 14.23 20241115 0.73 N 307950 500 137 억 497964 N N 18 N 00 N
3 20250218 151128 55 30.00 KOSPI IT 서비스 N N N Y 40 N 140000 1100 2 0.79 6163762600 44240 65.62 138600 140200 138300 180500 97300 138900 139325.99 1.82 0 7799 141366 140132 139266 138032 137166 139700 137600 137 41600 500 102780 100 1 27423982 38394 27.87 2.43 12 0.16 5024.00 57615.00 181900 20240711 -23.03 123000 20241115 13.82 153200 -8.62 20250210 126700 10.50 20250102 181900 -23.03 20240711 123000 13.82 20241115 0.73 N 307950 500 137 억 497964 N N 13 N 00 N
4 20250218 141130 55 30.00 KOSPI IT 서비스 N N N Y 40 N 139900 1000 2 0.72 5326352700 38252 56.74 138600 140200 138300 180500 97300 138900 139244.18 1.82 0 7922 141366 140132 139266 138032 137166 139700 137600 137 41600 500 102780 100 1 27423982 38366 27.85 2.43 12 0.14 5024.00 57615.00 181900 20240711 -23.09 123000 20241115 13.74 153200 -8.68 20250210 126700 10.42 20250102 181900 -23.09 20240711 123000 13.74 20241115 0.73 N 307950 500 137 억 497964 N N 13 N 00 N
5 20250218 131126 55 30.00 KOSPI IT 서비스 N N N Y 40 N 139800 900 2 0.65 4517168500 32471 48.17 138600 140200 138300 180500 97300 138900 139114.23 1.82 0 7010 141366 140132 139266 138032 137166 139700 137600 137 41600 500 102780 100 1 27423982 38339 27.83 2.43 12 0.12 5024.00 57615.00 181900 20240711 -23.14 123000 20241115 13.66 153200 -8.75 20250210 126700 10.34 20250102 181900 -23.14 20240711 123000 13.66 20241115 0.73 N 307950 500 137 억 497964 N N 13 N 00 N
6 20250218 121129 55 30.00 KOSPI IT 서비스 N N N Y 40 N 139600 700 2 0.50 3821893900 27497 40.79 138600 140200 138300 180500 97300 138900 138993.28 1.82 0 6581 141366 140132 139266 138032 137166 139700 137600 137 41600 500 102780 100 1 27423982 38284 27.79 2.42 12 0.10 5024.00 57615.00 181900 20240711 -23.25 123000 20241115 13.50 153200 -8.88 20250210 126700 10.18 20250102 181900 -23.25 20240711 123000 13.50 20241115 0.73 N 307950 500 137 억 497964 N N 13 N 00 N
7 20250218 111126 55 30.00 KOSPI IT 서비스 N N N Y 40 N 138500 -400 5 -0.29 2630014100 18946 28.10 138600 139800 138300 180500 97300 138900 138816.13 1.82 0 1389 141366 140132 139266 138032 137166 139700 137600 137 41600 500 102780 100 1 27423982 37982 27.57 2.40 12 0.07 5024.00 57615.00 181900 20240711 -23.86 123000 20241115 12.60 153200 -9.60 20250210 126700 9.31 20250102 181900 -23.86 20240711 123000 12.60 20241115 0.73 N 307950 500 137 억 497964 N N 13 N 00 N
8 20250218 101126 55 30.00 KOSPI IT 서비스 N N N Y 40 N 138300 -600 5 -0.43 1957074700 14092 20.90 138600 139800 138300 180500 97300 138900 138878.35 1.82 0 1066 141366 140132 139266 138032 137166 139700 137600 137 41600 500 102780 100 1 27423982 37927 27.53 2.40 12 0.05 5024.00 57615.00 181900 20240711 -23.97 123000 20241115 12.44 153200 -9.73 20250210 126700 9.16 20250102 181900 -23.97 20240711 123000 12.44 20241115 0.73 N 307950 500 137 억 497964 N N 13 N 00 N
9 20250218 091130 55 30.00 KOSPI IT 서비스 N N N Y 40 N 139100 200 2 0.14 508070800 3652 5.42 138600 139800 138600 180500 97300 138900 139124.01 1.82 0 944 141366 140132 139266 138032 137166 139700 137600 137 41600 500 102780 100 1 27423982 38147 27.69 2.41 12 0.01 5024.00 57615.00 181900 20240711 -23.53 123000 20241115 13.09 153200 -9.20 20250210 126700 9.79 20250102 181900 -23.53 20240711 123000 13.09 20241115 0.73 N 307950 500 137 억 497964 N N 13 N 00 N
10 20250217 161126 55 30.00 KOSPI IT 서비스 N N N Y 40 N 138900 -1600 5 -1.14 9225342900 66423 125.16 140000 140500 138400 182600 98400 140500 138887.72 1.83 0 -2651 144433 142466 140833 138866 137233 141650 138050 137 42100 500 103970 100 1 27423982 38092 27.65 2.41 12 0.24 5024.00 57615.00 181900 20240711 -23.64 123000 20241115 12.93 153200 -9.33 20250210 126700 9.63 20250102 181900 -23.64 20240711 123000 12.93 20241115 0.72 N 307950 500 137 억 500553 N N 13 N 00 N
11 20250217 151125 55 30.00 KOSPI IT 서비스 N N N Y 40 N 138600 -1900 5 -1.35 8856401100 63765 120.15 140000 140500 138400 182600 98400 140500 138891.23 1.83 0 -1883 144433 142466 140833 138866 137233 141650 138050 137 42100 500 103970 100 1 27423982 38010 27.59 2.41 12 0.23 5024.00 57615.00 181900 20240711 -23.80 123000 20241115 12.68 153200 -9.53 20250210 126700 9.39 20250102 181900 -23.80 20240711 123000 12.68 20241115 0.72 N 307950 500 137 억 500553 N N 1 N 00 N
12 20250217 141123 55 30.00 KOSPI IT 서비스 N N N Y 40 N 138600 -1900 5 -1.35 7165844400 51560 97.15 140000 140500 138500 182600 98400 140500 138980.66 1.83 0 -2043 144433 142466 140833 138866 137233 141650 138050 137 42100 500 103970 100 1 27423982 38010 27.59 2.41 12 0.19 5024.00 57615.00 181900 20240711 -23.80 123000 20241115 12.68 153200 -9.53 20250210 126700 9.39 20250102 181900 -23.80 20240711 123000 12.68 20241115 0.72 N 307950 500 137 억 500553 N N 1 N 00 N