ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012030/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
20250212,160254,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1294,-16,5,-1.22,148640339,114652,46.32,1309,1309,1293,1703,917,1310,1296.46,0.76,0,-7695,1343,1326,1310,1293,1277,1318,1285,1006,393,500,940,1,1,201173933,2603,12.81,0.61,12,0.06,101.00,2105.00,1770,20240314,-26.89,1000,20240805,29.40,1342,-3.58,20250207,1177,9.94,20250203,1770,-26.89,20240314,1000,29.40,20240805,1.67,N,012030,500,1005 억,,1534843,N,N,644,N,00,N
20250212,150254,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1295,-15,5,-1.15,127701328,98485,39.79,1309,1309,1293,1703,917,1310,1296.66,0.76,0,-6674,1343,1326,1310,1293,1277,1318,1285,1006,393,500,940,1,1,201173933,2605,12.82,0.62,12,0.05,101.00,2105.00,1770,20240314,-26.84,1000,20240805,29.50,1342,-3.50,20250207,1177,10.03,20250203,1770,-26.84,20240314,1000,29.50,20240805,1.67,N,012030,500,1005 억,,1534843,N,N,0,N,00,N
20250212,140255,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1295,-15,5,-1.15,119743363,92342,37.31,1309,1309,1293,1703,917,1310,1296.74,0.76,0,-3807,1343,1326,1310,1293,1277,1318,1285,1006,393,500,940,1,1,201173933,2605,12.82,0.62,12,0.05,101.00,2105.00,1770,20240314,-26.84,1000,20240805,29.50,1342,-3.50,20250207,1177,10.03,20250203,1770,-26.84,20240314,1000,29.50,20240805,1.67,N,012030,500,1005 억,,1534843,N,N,0,N,00,N
20250212,130254,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1295,-15,5,-1.15,108845587,83924,33.91,1309,1309,1294,1703,917,1310,1296.95,0.76,0,-343,1343,1326,1310,1293,1277,1318,1285,1006,393,500,940,1,1,201173933,2605,12.82,0.62,12,0.04,101.00,2105.00,1770,20240314,-26.84,1000,20240805,29.50,1342,-3.50,20250207,1177,10.03,20250203,1770,-26.84,20240314,1000,29.50,20240805,1.67,N,012030,500,1005 억,,1534843,N,N,0,N,00,N
20250212,120254,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1296,-14,5,-1.07,97591145,75239,30.40,1309,1309,1294,1703,917,1310,1297.08,0.76,0,443,1343,1326,1310,1293,1277,1318,1285,1006,393,500,940,1,1,201173933,2607,12.83,0.62,12,0.04,101.00,2105.00,1770,20240314,-26.78,1000,20240805,29.60,1342,-3.43,20250207,1177,10.11,20250203,1770,-26.78,20240314,1000,29.60,20240805,1.67,N,012030,500,1005 억,,1534843,N,N,0,N,00,N
20250212,110254,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1296,-14,5,-1.07,87970407,67829,27.40,1309,1309,1294,1703,917,1310,1296.94,0.76,0,-1161,1343,1326,1310,1293,1277,1318,1285,1006,393,500,940,1,1,201173933,2607,12.83,0.62,12,0.03,101.00,2105.00,1770,20240314,-26.78,1000,20240805,29.60,1342,-3.43,20250207,1177,10.11,20250203,1770,-26.78,20240314,1000,29.60,20240805,1.67,N,012030,500,1005 억,,1534843,N,N,0,N,00,N
20250212,100254,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1300,-10,5,-0.76,50914203,39236,15.85,1309,1309,1294,1703,917,1310,1297.64,0.76,0,1983,1343,1326,1310,1293,1277,1318,1285,1006,393,500,940,1,1,201173933,2615,12.87,0.62,12,0.02,101.00,2105.00,1770,20240314,-26.55,1000,20240805,30.00,1342,-3.13,20250207,1177,10.45,20250203,1770,-26.55,20240314,1000,30.00,20240805,1.67,N,012030,500,1005 억,,1534843,N,N,0,N,00,N
20250212,090256,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1309,-1,5,-0.08,18327,14,0.01,1309,1309,1309,1703,917,1310,1309.00,0.76,0,-1,1343,1326,1310,1293,1277,1318,1285,1006,393,500,940,1,1,201173933,2633,12.96,0.62,12,0.00,101.00,2105.00,1770,20240314,-26.05,1000,20240805,30.90,1342,-2.46,20250207,1177,11.21,20250203,1770,-26.05,20240314,1000,30.90,20240805,1.67,N,012030,500,1005 억,,1534843,N,N,0,N,00,N
20250211,160254,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1310,-11,5,-0.83,322753840,246997,60.53,1320,1327,1294,1717,925,1321,1306.71,0.77,0,-9384,1359,1340,1314,1295,1269,1349,1304,1006,396,500,950,1,1,201173933,2635,12.97,0.62,12,0.12,101.00,2105.00,1770,20240314,-25.99,1000,20240805,31.00,1342,-2.38,20250207,1177,11.30,20250203,1770,-25.99,20240314,1000,31.00,20240805,1.79,N,012030,500,1005 억,,1555591,N,N,0,N,00,N
20250211,150254,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1301,-20,5,-1.51,270695908,207021,50.73,1320,1327,1294,1717,925,1321,1307.58,0.77,0,-7708,1359,1340,1314,1295,1269,1349,1304,1006,396,500,950,1,1,201173933,2617,12.88,0.62,12,0.10,101.00,2105.00,1770,20240314,-26.50,1000,20240805,30.10,1342,-3.06,20250207,1177,10.54,20250203,1770,-26.50,20240314,1000,30.10,20240805,1.79,N,012030,500,1005 억,,1555591,N,N,0,N,00,N
20250211,140255,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1299,-22,5,-1.67,241682796,184707,45.26,1320,1327,1294,1717,925,1321,1308.47,0.77,0,-14667,1359,1340,1314,1295,1269,1349,1304,1006,396,500,950,1,1,201173933,2613,12.86,0.62,12,0.09,101.00,2105.00,1770,20240314,-26.61,1000,20240805,29.90,1342,-3.20,20250207,1177,10.37,20250203,1770,-26.61,20240314,1000,29.90,20240805,1.79,N,012030,500,1005 억,,1555591,N,N,0,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 20250212 160254 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1294 -16 5 -1.22 148640339 114652 46.32 1309 1309 1293 1703 917 1310 1296.46 0.76 0 -7695 1343 1326 1310 1293 1277 1318 1285 1006 393 500 940 1 1 201173933 2603 12.81 0.61 12 0.06 101.00 2105.00 1770 20240314 -26.89 1000 20240805 29.40 1342 -3.58 20250207 1177 9.94 20250203 1770 -26.89 20240314 1000 29.40 20240805 1.67 N 012030 500 1005 억 1534843 N N 644 N 00 N
3 20250212 150254 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1295 -15 5 -1.15 127701328 98485 39.79 1309 1309 1293 1703 917 1310 1296.66 0.76 0 -6674 1343 1326 1310 1293 1277 1318 1285 1006 393 500 940 1 1 201173933 2605 12.82 0.62 12 0.05 101.00 2105.00 1770 20240314 -26.84 1000 20240805 29.50 1342 -3.50 20250207 1177 10.03 20250203 1770 -26.84 20240314 1000 29.50 20240805 1.67 N 012030 500 1005 억 1534843 N N 0 N 00 N
4 20250212 140255 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1295 -15 5 -1.15 119743363 92342 37.31 1309 1309 1293 1703 917 1310 1296.74 0.76 0 -3807 1343 1326 1310 1293 1277 1318 1285 1006 393 500 940 1 1 201173933 2605 12.82 0.62 12 0.05 101.00 2105.00 1770 20240314 -26.84 1000 20240805 29.50 1342 -3.50 20250207 1177 10.03 20250203 1770 -26.84 20240314 1000 29.50 20240805 1.67 N 012030 500 1005 억 1534843 N N 0 N 00 N
5 20250212 130254 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1295 -15 5 -1.15 108845587 83924 33.91 1309 1309 1294 1703 917 1310 1296.95 0.76 0 -343 1343 1326 1310 1293 1277 1318 1285 1006 393 500 940 1 1 201173933 2605 12.82 0.62 12 0.04 101.00 2105.00 1770 20240314 -26.84 1000 20240805 29.50 1342 -3.50 20250207 1177 10.03 20250203 1770 -26.84 20240314 1000 29.50 20240805 1.67 N 012030 500 1005 억 1534843 N N 0 N 00 N
6 20250212 120254 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1296 -14 5 -1.07 97591145 75239 30.40 1309 1309 1294 1703 917 1310 1297.08 0.76 0 443 1343 1326 1310 1293 1277 1318 1285 1006 393 500 940 1 1 201173933 2607 12.83 0.62 12 0.04 101.00 2105.00 1770 20240314 -26.78 1000 20240805 29.60 1342 -3.43 20250207 1177 10.11 20250203 1770 -26.78 20240314 1000 29.60 20240805 1.67 N 012030 500 1005 억 1534843 N N 0 N 00 N
7 20250212 110254 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1296 -14 5 -1.07 87970407 67829 27.40 1309 1309 1294 1703 917 1310 1296.94 0.76 0 -1161 1343 1326 1310 1293 1277 1318 1285 1006 393 500 940 1 1 201173933 2607 12.83 0.62 12 0.03 101.00 2105.00 1770 20240314 -26.78 1000 20240805 29.60 1342 -3.43 20250207 1177 10.11 20250203 1770 -26.78 20240314 1000 29.60 20240805 1.67 N 012030 500 1005 억 1534843 N N 0 N 00 N
8 20250212 100254 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1300 -10 5 -0.76 50914203 39236 15.85 1309 1309 1294 1703 917 1310 1297.64 0.76 0 1983 1343 1326 1310 1293 1277 1318 1285 1006 393 500 940 1 1 201173933 2615 12.87 0.62 12 0.02 101.00 2105.00 1770 20240314 -26.55 1000 20240805 30.00 1342 -3.13 20250207 1177 10.45 20250203 1770 -26.55 20240314 1000 30.00 20240805 1.67 N 012030 500 1005 억 1534843 N N 0 N 00 N
9 20250212 090256 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1309 -1 5 -0.08 18327 14 0.01 1309 1309 1309 1703 917 1310 1309.00 0.76 0 -1 1343 1326 1310 1293 1277 1318 1285 1006 393 500 940 1 1 201173933 2633 12.96 0.62 12 0.00 101.00 2105.00 1770 20240314 -26.05 1000 20240805 30.90 1342 -2.46 20250207 1177 11.21 20250203 1770 -26.05 20240314 1000 30.90 20240805 1.67 N 012030 500 1005 억 1534843 N N 0 N 00 N
10 20250211 160254 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1310 -11 5 -0.83 322753840 246997 60.53 1320 1327 1294 1717 925 1321 1306.71 0.77 0 -9384 1359 1340 1314 1295 1269 1349 1304 1006 396 500 950 1 1 201173933 2635 12.97 0.62 12 0.12 101.00 2105.00 1770 20240314 -25.99 1000 20240805 31.00 1342 -2.38 20250207 1177 11.30 20250203 1770 -25.99 20240314 1000 31.00 20240805 1.79 N 012030 500 1005 억 1555591 N N 0 N 00 N
11 20250211 150254 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1301 -20 5 -1.51 270695908 207021 50.73 1320 1327 1294 1717 925 1321 1307.58 0.77 0 -7708 1359 1340 1314 1295 1269 1349 1304 1006 396 500 950 1 1 201173933 2617 12.88 0.62 12 0.10 101.00 2105.00 1770 20240314 -26.50 1000 20240805 30.10 1342 -3.06 20250207 1177 10.54 20250203 1770 -26.50 20240314 1000 30.10 20240805 1.79 N 012030 500 1005 억 1555591 N N 0 N 00 N
12 20250211 140255 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1299 -22 5 -1.67 241682796 184707 45.26 1320 1327 1294 1717 925 1321 1308.47 0.77 0 -14667 1359 1340 1314 1295 1269 1349 1304 1006 396 500 950 1 1 201173933 2613 12.86 0.62 12 0.09 101.00 2105.00 1770 20240314 -26.61 1000 20240805 29.90 1342 -3.20 20250207 1177 10.37 20250203 1770 -26.61 20240314 1000 29.90 20240805 1.79 N 012030 500 1005 억 1555591 N N 0 N 00 N