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
012510/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
20250212,160257,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,80100,-700,5,-0.87,24284610900,303383,62.99,80500,81600,79300,105000,56600,80800,80045.69,12.33,0,21252,84200,82500,81200,79500,78200,81850,78850,152,24200,500,59790,100,1,30382784,24337,71.71,4.78,12,1.00,1117.00,16765.00,92000,20250207,-12.93,41350,20240311,93.71,92000,-12.93,20250207,55500,44.32,20250108,92000,-12.93,20250207,41350,93.71,20240311,1.33,N,012510,500,151 억,,3746630,N,N,1057,N,00,N
20250212,150257,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,79500,-1300,5,-1.61,22009632000,274913,57.08,80500,81600,79300,105000,56600,80800,80060.11,12.33,0,18355,84200,82500,81200,79500,78200,81850,78850,152,24200,500,59790,100,1,30382784,24154,71.17,4.74,12,0.90,1117.00,16765.00,92000,20250207,-13.59,41350,20240311,92.26,92000,-13.59,20250207,55500,43.24,20250108,92000,-13.59,20250207,41350,92.26,20240311,1.33,N,012510,500,151 억,,3746630,N,N,1272,N,00,N
20250212,140257,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,79700,-1100,5,-1.36,19026218600,237447,49.30,80500,81600,79300,105000,56600,80800,80128.02,12.33,0,8812,84200,82500,81200,79500,78200,81850,78850,152,24200,500,59790,100,1,30382784,24215,71.35,4.75,12,0.78,1117.00,16765.00,92000,20250207,-13.37,41350,20240311,92.74,92000,-13.37,20250207,55500,43.60,20250108,92000,-13.37,20250207,41350,92.74,20240311,1.33,N,012510,500,151 억,,3746630,N,N,1272,N,00,N
20250212,130257,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,79400,-1400,5,-1.73,16477352000,205400,42.65,80500,81600,79300,105000,56600,80800,80220.55,12.33,0,1999,84200,82500,81200,79500,78200,81850,78850,152,24200,500,59790,100,1,30382784,24124,71.08,4.74,12,0.68,1117.00,16765.00,92000,20250207,-13.70,41350,20240311,92.02,92000,-13.70,20250207,55500,43.06,20250108,92000,-13.70,20250207,41350,92.02,20240311,1.33,N,012510,500,151 억,,3746630,N,N,1272,N,00,N
20250212,120257,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,79900,-900,5,-1.11,14616523200,182053,37.80,80500,81600,79300,105000,56600,80800,80286.94,12.33,0,4056,84200,82500,81200,79500,78200,81850,78850,152,24200,500,59790,100,1,30382784,24276,71.53,4.77,12,0.60,1117.00,16765.00,92000,20250207,-13.15,41350,20240311,93.23,92000,-13.15,20250207,55500,43.96,20250108,92000,-13.15,20250207,41350,93.23,20240311,1.33,N,012510,500,151 억,,3746630,N,N,1272,N,00,N
20250212,110257,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,79700,-1100,5,-1.36,11675682800,145240,30.15,80500,81600,79300,105000,56600,80800,80388.64,12.33,0,1424,84200,82500,81200,79500,78200,81850,78850,152,24200,500,59790,100,1,30382784,24215,71.35,4.75,12,0.48,1117.00,16765.00,92000,20250207,-13.37,41350,20240311,92.74,92000,-13.37,20250207,55500,43.60,20250108,92000,-13.37,20250207,41350,92.74,20240311,1.33,N,012510,500,151 억,,3746630,N,N,1272,N,00,N
20250212,100257,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,80400,-400,5,-0.50,8530029400,105970,22.00,80500,81600,79300,105000,56600,80800,80494.50,12.33,0,596,84200,82500,81200,79500,78200,81850,78850,152,24200,500,59790,100,1,30382784,24428,71.98,4.80,12,0.35,1117.00,16765.00,92000,20250207,-12.61,41350,20240311,94.44,92000,-12.61,20250207,55500,44.86,20250108,92000,-12.61,20250207,41350,94.44,20240311,1.33,N,012510,500,151 억,,3746630,N,N,1272,N,00,N
20250212,090258,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,80400,-400,5,-0.50,627081600,7793,1.62,80500,80900,79900,105000,56600,80800,80463.45,12.33,0,248,84200,82500,81200,79500,78200,81850,78850,152,24200,500,59790,100,1,30382784,24428,71.98,4.80,12,0.03,1117.00,16765.00,92000,20250207,-12.61,41350,20240311,94.44,92000,-12.61,20250207,55500,44.86,20250108,92000,-12.61,20250207,41350,94.44,20240311,1.33,N,012510,500,151 억,,3746630,N,N,1272,N,00,N
20250211,160256,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,80800,-900,5,-1.10,38501307200,475802,79.88,82800,82900,79900,106200,57200,81700,80918.98,12.23,0,23123,87500,84600,83000,80100,78500,83800,79300,152,24500,500,60450,100,1,30382784,24549,72.34,4.82,12,1.57,1117.00,16765.00,92000,20250207,-12.17,41350,20240311,95.41,92000,-12.17,20250207,55500,45.59,20250108,92000,-12.17,20250207,41350,95.41,20240311,1.40,N,012510,500,151 억,,3716198,N,N,1272,N,00,N
20250211,150257,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,80700,-1000,5,-1.22,35729210500,441437,74.11,82800,82900,79900,106200,57200,81700,80938.41,12.23,0,19591,87500,84600,83000,80100,78500,83800,79300,152,24500,500,60450,100,1,30382784,24519,72.25,4.81,12,1.45,1117.00,16765.00,92000,20250207,-12.28,41350,20240311,95.16,92000,-12.28,20250207,55500,45.41,20250108,92000,-12.28,20250207,41350,95.16,20240311,1.40,N,012510,500,151 억,,3716198,N,N,463,N,00,N
20250211,140258,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,80700,-1000,5,-1.22,31147872000,384698,64.58,82800,82900,79900,106200,57200,81700,80967.07,12.23,0,8821,87500,84600,83000,80100,78500,83800,79300,152,24500,500,60450,100,1,30382784,24519,72.25,4.81,12,1.27,1117.00,16765.00,92000,20250207,-12.28,41350,20240311,95.16,92000,-12.28,20250207,55500,45.41,20250108,92000,-12.28,20250207,41350,95.16,20240311,1.40,N,012510,500,151 억,,3716198,N,N,463,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 160257 55 30.00 KOSPI IT 서비스 N N N Y 40 N 80100 -700 5 -0.87 24284610900 303383 62.99 80500 81600 79300 105000 56600 80800 80045.69 12.33 0 21252 84200 82500 81200 79500 78200 81850 78850 152 24200 500 59790 100 1 30382784 24337 71.71 4.78 12 1.00 1117.00 16765.00 92000 20250207 -12.93 41350 20240311 93.71 92000 -12.93 20250207 55500 44.32 20250108 92000 -12.93 20250207 41350 93.71 20240311 1.33 N 012510 500 151 억 3746630 N N 1057 N 00 N
3 20250212 150257 55 30.00 KOSPI IT 서비스 N N N Y 40 N 79500 -1300 5 -1.61 22009632000 274913 57.08 80500 81600 79300 105000 56600 80800 80060.11 12.33 0 18355 84200 82500 81200 79500 78200 81850 78850 152 24200 500 59790 100 1 30382784 24154 71.17 4.74 12 0.90 1117.00 16765.00 92000 20250207 -13.59 41350 20240311 92.26 92000 -13.59 20250207 55500 43.24 20250108 92000 -13.59 20250207 41350 92.26 20240311 1.33 N 012510 500 151 억 3746630 N N 1272 N 00 N
4 20250212 140257 55 30.00 KOSPI IT 서비스 N N N Y 40 N 79700 -1100 5 -1.36 19026218600 237447 49.30 80500 81600 79300 105000 56600 80800 80128.02 12.33 0 8812 84200 82500 81200 79500 78200 81850 78850 152 24200 500 59790 100 1 30382784 24215 71.35 4.75 12 0.78 1117.00 16765.00 92000 20250207 -13.37 41350 20240311 92.74 92000 -13.37 20250207 55500 43.60 20250108 92000 -13.37 20250207 41350 92.74 20240311 1.33 N 012510 500 151 억 3746630 N N 1272 N 00 N
5 20250212 130257 55 30.00 KOSPI IT 서비스 N N N Y 40 N 79400 -1400 5 -1.73 16477352000 205400 42.65 80500 81600 79300 105000 56600 80800 80220.55 12.33 0 1999 84200 82500 81200 79500 78200 81850 78850 152 24200 500 59790 100 1 30382784 24124 71.08 4.74 12 0.68 1117.00 16765.00 92000 20250207 -13.70 41350 20240311 92.02 92000 -13.70 20250207 55500 43.06 20250108 92000 -13.70 20250207 41350 92.02 20240311 1.33 N 012510 500 151 억 3746630 N N 1272 N 00 N
6 20250212 120257 55 30.00 KOSPI IT 서비스 N N N Y 40 N 79900 -900 5 -1.11 14616523200 182053 37.80 80500 81600 79300 105000 56600 80800 80286.94 12.33 0 4056 84200 82500 81200 79500 78200 81850 78850 152 24200 500 59790 100 1 30382784 24276 71.53 4.77 12 0.60 1117.00 16765.00 92000 20250207 -13.15 41350 20240311 93.23 92000 -13.15 20250207 55500 43.96 20250108 92000 -13.15 20250207 41350 93.23 20240311 1.33 N 012510 500 151 억 3746630 N N 1272 N 00 N
7 20250212 110257 55 30.00 KOSPI IT 서비스 N N N Y 40 N 79700 -1100 5 -1.36 11675682800 145240 30.15 80500 81600 79300 105000 56600 80800 80388.64 12.33 0 1424 84200 82500 81200 79500 78200 81850 78850 152 24200 500 59790 100 1 30382784 24215 71.35 4.75 12 0.48 1117.00 16765.00 92000 20250207 -13.37 41350 20240311 92.74 92000 -13.37 20250207 55500 43.60 20250108 92000 -13.37 20250207 41350 92.74 20240311 1.33 N 012510 500 151 억 3746630 N N 1272 N 00 N
8 20250212 100257 55 30.00 KOSPI IT 서비스 N N N Y 40 N 80400 -400 5 -0.50 8530029400 105970 22.00 80500 81600 79300 105000 56600 80800 80494.50 12.33 0 596 84200 82500 81200 79500 78200 81850 78850 152 24200 500 59790 100 1 30382784 24428 71.98 4.80 12 0.35 1117.00 16765.00 92000 20250207 -12.61 41350 20240311 94.44 92000 -12.61 20250207 55500 44.86 20250108 92000 -12.61 20250207 41350 94.44 20240311 1.33 N 012510 500 151 억 3746630 N N 1272 N 00 N
9 20250212 090258 55 30.00 KOSPI IT 서비스 N N N Y 40 N 80400 -400 5 -0.50 627081600 7793 1.62 80500 80900 79900 105000 56600 80800 80463.45 12.33 0 248 84200 82500 81200 79500 78200 81850 78850 152 24200 500 59790 100 1 30382784 24428 71.98 4.80 12 0.03 1117.00 16765.00 92000 20250207 -12.61 41350 20240311 94.44 92000 -12.61 20250207 55500 44.86 20250108 92000 -12.61 20250207 41350 94.44 20240311 1.33 N 012510 500 151 억 3746630 N N 1272 N 00 N
10 20250211 160256 55 30.00 KOSPI IT 서비스 N N N Y 40 N 80800 -900 5 -1.10 38501307200 475802 79.88 82800 82900 79900 106200 57200 81700 80918.98 12.23 0 23123 87500 84600 83000 80100 78500 83800 79300 152 24500 500 60450 100 1 30382784 24549 72.34 4.82 12 1.57 1117.00 16765.00 92000 20250207 -12.17 41350 20240311 95.41 92000 -12.17 20250207 55500 45.59 20250108 92000 -12.17 20250207 41350 95.41 20240311 1.40 N 012510 500 151 억 3716198 N N 1272 N 00 N
11 20250211 150257 55 30.00 KOSPI IT 서비스 N N N Y 40 N 80700 -1000 5 -1.22 35729210500 441437 74.11 82800 82900 79900 106200 57200 81700 80938.41 12.23 0 19591 87500 84600 83000 80100 78500 83800 79300 152 24500 500 60450 100 1 30382784 24519 72.25 4.81 12 1.45 1117.00 16765.00 92000 20250207 -12.28 41350 20240311 95.16 92000 -12.28 20250207 55500 45.41 20250108 92000 -12.28 20250207 41350 95.16 20240311 1.40 N 012510 500 151 억 3716198 N N 463 N 00 N
12 20250211 140258 55 30.00 KOSPI IT 서비스 N N N Y 40 N 80700 -1000 5 -1.22 31147872000 384698 64.58 82800 82900 79900 106200 57200 81700 80967.07 12.23 0 8821 87500 84600 83000 80100 78500 83800 79300 152 24500 500 60450 100 1 30382784 24519 72.25 4.81 12 1.27 1117.00 16765.00 92000 20250207 -12.28 41350 20240311 95.16 92000 -12.28 20250207 55500 45.41 20250108 92000 -12.28 20250207 41350 95.16 20240311 1.40 N 012510 500 151 억 3716198 N N 463 N 00 N