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
462870/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
20250218,161330,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,62500,-6300,5,-9.16,31643897500,490612,79.64,68600,68600,61800,89400,48200,68800,64515.71,3.08,0,-102340,72533,70666,68333,66466,64133,71600,67400,117,20600,200,48160,100,1,58334720,36459,29.32,17.52,12,0.84,2132.00,3568.00,89500,20240711,-30.17,47550,20241113,31.44,70200,-10.97,20250217,56200,11.21,20250124,89500,-30.17,20240711,47550,31.44,20241113,0.24,N,462870,200,116 억,,1796526,N,N,356,N,00,N
20250218,151331,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,62300,-6500,5,-9.45,28804606600,445014,72.24,68600,68600,62000,89400,48200,68800,64727.36,3.08,0,-99288,72533,70666,68333,66466,64133,71600,67400,117,20600,200,48160,100,1,58334720,36343,29.22,17.46,12,0.76,2132.00,3568.00,89500,20240711,-30.39,47550,20241113,31.02,70200,-11.25,20250217,56200,10.85,20250124,89500,-30.39,20240711,47550,31.02,20241113,0.24,N,462870,200,116 억,,1796526,N,N,837,N,00,N
20250218,141333,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,64000,-4800,5,-6.98,20256319400,309232,50.20,68600,68600,63700,89400,48200,68800,65505.19,3.08,0,-80263,72533,70666,68333,66466,64133,71600,67400,117,20600,200,48160,100,1,58334720,37334,30.02,17.94,12,0.53,2132.00,3568.00,89500,20240711,-28.49,47550,20241113,34.60,70200,-8.83,20250217,56200,13.88,20250124,89500,-28.49,20240711,47550,34.60,20241113,0.24,N,462870,200,116 억,,1796526,N,N,837,N,00,N
20250218,131330,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,65300,-3500,5,-5.09,14237418000,215779,35.03,68600,68600,65000,89400,48200,68800,65981.40,3.08,0,-56592,72533,70666,68333,66466,64133,71600,67400,117,20600,200,48160,100,1,58334720,38093,30.63,18.30,12,0.37,2132.00,3568.00,89500,20240711,-27.04,47550,20241113,37.33,70200,-6.98,20250217,56200,16.19,20250124,89500,-27.04,20240711,47550,37.33,20241113,0.24,N,462870,200,116 억,,1796526,N,N,837,N,00,N
20250218,121332,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,65400,-3400,5,-4.94,12761573800,193208,31.36,68600,68600,65000,89400,48200,68800,66050.87,3.08,0,-53359,72533,70666,68333,66466,64133,71600,67400,117,20600,200,48160,100,1,58334720,38151,30.68,18.33,12,0.33,2132.00,3568.00,89500,20240711,-26.93,47550,20241113,37.54,70200,-6.84,20250217,56200,16.37,20250124,89500,-26.93,20240711,47550,37.54,20241113,0.24,N,462870,200,116 억,,1796526,N,N,837,N,00,N
20250218,111329,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,65100,-3700,5,-5.38,10437025000,157572,25.58,68600,68600,65000,89400,48200,68800,66236.45,3.08,0,-44622,72533,70666,68333,66466,64133,71600,67400,117,20600,200,48160,100,1,58334720,37976,30.53,18.25,12,0.27,2132.00,3568.00,89500,20240711,-27.26,47550,20241113,36.91,70200,-7.26,20250217,56200,15.84,20250124,89500,-27.26,20240711,47550,36.91,20241113,0.24,N,462870,200,116 억,,1796526,N,N,837,N,00,N
20250218,101329,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,65600,-3200,5,-4.65,7468966400,112243,18.22,68600,68600,65500,89400,48200,68800,66542.71,3.08,0,-28453,72533,70666,68333,66466,64133,71600,67400,117,20600,200,48160,100,1,58334720,38268,30.77,18.39,12,0.19,2132.00,3568.00,89500,20240711,-26.70,47550,20241113,37.96,70200,-6.55,20250217,56200,16.73,20250124,89500,-26.70,20240711,47550,37.96,20241113,0.24,N,462870,200,116 억,,1796526,N,N,837,N,00,N
20250218,091335,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,66300,-2500,5,-3.63,3006314900,44740,7.26,68600,68600,66300,89400,48200,68800,67195.02,3.08,0,-10918,72533,70666,68333,66466,64133,71600,67400,117,20600,200,48160,100,1,58334720,38676,31.10,18.58,12,0.08,2132.00,3568.00,89500,20240711,-25.92,47550,20241113,39.43,70200,-5.56,20250217,56200,17.97,20250124,89500,-25.92,20240711,47550,39.43,20241113,0.24,N,462870,200,116 억,,1796526,N,N,837,N,00,N
20250217,161330,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,68800,4100,2,6.34,42262762800,612426,302.07,66400,70200,66000,84100,45300,64700,69009.16,2.92,0,87753,67100,65900,64900,63700,62700,65400,63200,117,19400,200,45290,100,1,58334720,40134,32.27,19.28,12,1.05,2132.00,3568.00,89500,20240711,-23.13,47550,20241113,44.69,70200,-1.99,20250217,56200,22.42,20250124,89500,-23.13,20240711,47550,44.69,20241113,0.25,N,462870,200,116 억,,1705185,N,N,837,N,00,N
20250217,151327,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,68400,3700,2,5.72,41148998500,596219,294.07,66400,70200,66000,84100,45300,64700,69016.59,2.92,0,86549,67100,65900,64900,63700,62700,65400,63200,117,19400,200,45290,100,1,58334720,39901,32.08,19.17,12,1.02,2132.00,3568.00,89500,20240711,-23.58,47550,20241113,43.85,70200,-2.56,20250217,56200,21.71,20250124,89500,-23.58,20240711,47550,43.85,20241113,0.25,N,462870,200,116 억,,1705185,N,N,610,N,00,N
20250217,141326,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,68400,3700,2,5.72,38107757900,551580,272.06,66400,70200,66000,84100,45300,64700,69088.37,2.92,0,76402,67100,65900,64900,63700,62700,65400,63200,117,19400,200,45290,100,1,58334720,39901,32.08,19.17,12,0.95,2132.00,3568.00,89500,20240711,-23.58,47550,20241113,43.85,70200,-2.56,20250217,56200,21.71,20250124,89500,-23.58,20240711,47550,43.85,20241113,0.25,N,462870,200,116 억,,1705185,N,N,610,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 161330 55 30.00 KOSPI IT 서비스 N N N Y 40 N 62500 -6300 5 -9.16 31643897500 490612 79.64 68600 68600 61800 89400 48200 68800 64515.71 3.08 0 -102340 72533 70666 68333 66466 64133 71600 67400 117 20600 200 48160 100 1 58334720 36459 29.32 17.52 12 0.84 2132.00 3568.00 89500 20240711 -30.17 47550 20241113 31.44 70200 -10.97 20250217 56200 11.21 20250124 89500 -30.17 20240711 47550 31.44 20241113 0.24 N 462870 200 116 억 1796526 N N 356 N 00 N
3 20250218 151331 55 30.00 KOSPI IT 서비스 N N N Y 40 N 62300 -6500 5 -9.45 28804606600 445014 72.24 68600 68600 62000 89400 48200 68800 64727.36 3.08 0 -99288 72533 70666 68333 66466 64133 71600 67400 117 20600 200 48160 100 1 58334720 36343 29.22 17.46 12 0.76 2132.00 3568.00 89500 20240711 -30.39 47550 20241113 31.02 70200 -11.25 20250217 56200 10.85 20250124 89500 -30.39 20240711 47550 31.02 20241113 0.24 N 462870 200 116 억 1796526 N N 837 N 00 N
4 20250218 141333 55 30.00 KOSPI IT 서비스 N N N Y 40 N 64000 -4800 5 -6.98 20256319400 309232 50.20 68600 68600 63700 89400 48200 68800 65505.19 3.08 0 -80263 72533 70666 68333 66466 64133 71600 67400 117 20600 200 48160 100 1 58334720 37334 30.02 17.94 12 0.53 2132.00 3568.00 89500 20240711 -28.49 47550 20241113 34.60 70200 -8.83 20250217 56200 13.88 20250124 89500 -28.49 20240711 47550 34.60 20241113 0.24 N 462870 200 116 억 1796526 N N 837 N 00 N
5 20250218 131330 55 30.00 KOSPI IT 서비스 N N N Y 40 N 65300 -3500 5 -5.09 14237418000 215779 35.03 68600 68600 65000 89400 48200 68800 65981.40 3.08 0 -56592 72533 70666 68333 66466 64133 71600 67400 117 20600 200 48160 100 1 58334720 38093 30.63 18.30 12 0.37 2132.00 3568.00 89500 20240711 -27.04 47550 20241113 37.33 70200 -6.98 20250217 56200 16.19 20250124 89500 -27.04 20240711 47550 37.33 20241113 0.24 N 462870 200 116 억 1796526 N N 837 N 00 N
6 20250218 121332 55 30.00 KOSPI IT 서비스 N N N Y 40 N 65400 -3400 5 -4.94 12761573800 193208 31.36 68600 68600 65000 89400 48200 68800 66050.87 3.08 0 -53359 72533 70666 68333 66466 64133 71600 67400 117 20600 200 48160 100 1 58334720 38151 30.68 18.33 12 0.33 2132.00 3568.00 89500 20240711 -26.93 47550 20241113 37.54 70200 -6.84 20250217 56200 16.37 20250124 89500 -26.93 20240711 47550 37.54 20241113 0.24 N 462870 200 116 억 1796526 N N 837 N 00 N
7 20250218 111329 55 30.00 KOSPI IT 서비스 N N N Y 40 N 65100 -3700 5 -5.38 10437025000 157572 25.58 68600 68600 65000 89400 48200 68800 66236.45 3.08 0 -44622 72533 70666 68333 66466 64133 71600 67400 117 20600 200 48160 100 1 58334720 37976 30.53 18.25 12 0.27 2132.00 3568.00 89500 20240711 -27.26 47550 20241113 36.91 70200 -7.26 20250217 56200 15.84 20250124 89500 -27.26 20240711 47550 36.91 20241113 0.24 N 462870 200 116 억 1796526 N N 837 N 00 N
8 20250218 101329 55 30.00 KOSPI IT 서비스 N N N Y 40 N 65600 -3200 5 -4.65 7468966400 112243 18.22 68600 68600 65500 89400 48200 68800 66542.71 3.08 0 -28453 72533 70666 68333 66466 64133 71600 67400 117 20600 200 48160 100 1 58334720 38268 30.77 18.39 12 0.19 2132.00 3568.00 89500 20240711 -26.70 47550 20241113 37.96 70200 -6.55 20250217 56200 16.73 20250124 89500 -26.70 20240711 47550 37.96 20241113 0.24 N 462870 200 116 억 1796526 N N 837 N 00 N
9 20250218 091335 55 30.00 KOSPI IT 서비스 N N N Y 40 N 66300 -2500 5 -3.63 3006314900 44740 7.26 68600 68600 66300 89400 48200 68800 67195.02 3.08 0 -10918 72533 70666 68333 66466 64133 71600 67400 117 20600 200 48160 100 1 58334720 38676 31.10 18.58 12 0.08 2132.00 3568.00 89500 20240711 -25.92 47550 20241113 39.43 70200 -5.56 20250217 56200 17.97 20250124 89500 -25.92 20240711 47550 39.43 20241113 0.24 N 462870 200 116 억 1796526 N N 837 N 00 N
10 20250217 161330 55 30.00 KOSPI IT 서비스 N N N Y 40 N 68800 4100 2 6.34 42262762800 612426 302.07 66400 70200 66000 84100 45300 64700 69009.16 2.92 0 87753 67100 65900 64900 63700 62700 65400 63200 117 19400 200 45290 100 1 58334720 40134 32.27 19.28 12 1.05 2132.00 3568.00 89500 20240711 -23.13 47550 20241113 44.69 70200 -1.99 20250217 56200 22.42 20250124 89500 -23.13 20240711 47550 44.69 20241113 0.25 N 462870 200 116 억 1705185 N N 837 N 00 N
11 20250217 151327 55 30.00 KOSPI IT 서비스 N N N Y 40 N 68400 3700 2 5.72 41148998500 596219 294.07 66400 70200 66000 84100 45300 64700 69016.59 2.92 0 86549 67100 65900 64900 63700 62700 65400 63200 117 19400 200 45290 100 1 58334720 39901 32.08 19.17 12 1.02 2132.00 3568.00 89500 20240711 -23.58 47550 20241113 43.85 70200 -2.56 20250217 56200 21.71 20250124 89500 -23.58 20240711 47550 43.85 20241113 0.25 N 462870 200 116 억 1705185 N N 610 N 00 N
12 20250217 141326 55 30.00 KOSPI IT 서비스 N N N Y 40 N 68400 3700 2 5.72 38107757900 551580 272.06 66400 70200 66000 84100 45300 64700 69088.37 2.92 0 76402 67100 65900 64900 63700 62700 65400 63200 117 19400 200 45290 100 1 58334720 39901 32.08 19.17 12 0.95 2132.00 3568.00 89500 20240711 -23.58 47550 20241113 43.85 70200 -2.56 20250217 56200 21.71 20250124 89500 -23.58 20240711 47550 43.85 20241113 0.25 N 462870 200 116 억 1705185 N N 610 N 00 N