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
035510/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
20250212,160418,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12660,-350,5,-2.69,2910424050,225931,94.76,12950,13370,12620,16910,9110,13010,12884.62,2.12,0,8625,13610,13310,13020,12720,12430,13165,12575,76,3900,500,8840,10,1,15268540,1933,7.15,0.51,12,1.48,1770.00,24729.00,18160,20250109,-30.29,8070,20241210,56.88,18160,-30.29,20250109,12620,0.32,20250212,18160,-30.29,20250109,8070,56.88,20241210,6.57,N,035510,500,76 억,,323176,N,N,70,N,00,N
20250212,150418,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12670,-340,5,-2.61,2360165310,182527,76.56,12950,13370,12620,16910,9110,13010,12930.50,2.12,0,-9638,13610,13310,13020,12720,12430,13165,12575,76,3900,500,8840,10,1,15268540,1935,7.16,0.51,12,1.20,1770.00,24729.00,18160,20250109,-30.23,8070,20241210,57.00,18160,-30.23,20250109,12620,0.40,20250212,18160,-30.23,20250109,8070,57.00,20241210,6.57,N,035510,500,76 억,,323176,N,N,0,N,00,N
20250212,140419,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12770,-240,5,-1.84,1755210400,134893,56.58,12950,13370,12730,16910,9110,13010,13011.87,2.12,0,-3453,13610,13310,13020,12720,12430,13165,12575,76,3900,500,8840,10,1,15268540,1950,7.21,0.52,12,0.88,1770.00,24729.00,18160,20250109,-29.68,8070,20241210,58.24,18160,-29.68,20250109,12640,1.03,20250203,18160,-29.68,20250109,8070,58.24,20241210,6.57,N,035510,500,76 억,,323176,N,N,0,N,00,N
20250212,130419,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12940,-70,5,-0.54,1333777740,101981,42.77,12950,13370,12920,16910,9110,13010,13078.69,2.12,0,-5091,13610,13310,13020,12720,12430,13165,12575,76,3900,500,8840,10,1,15268540,1976,7.31,0.52,12,0.67,1770.00,24729.00,18160,20250109,-28.74,8070,20241210,60.35,18160,-28.74,20250109,12640,2.37,20250203,18160,-28.74,20250109,8070,60.35,20241210,6.57,N,035510,500,76 억,,323176,N,N,0,N,00,N
20250212,120418,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13030,20,2,0.15,1117829470,85332,35.79,12950,13370,12950,16910,9110,13010,13099.77,2.12,0,-2647,13610,13310,13020,12720,12430,13165,12575,76,3900,500,8840,10,1,15268540,1989,7.36,0.53,12,0.56,1770.00,24729.00,18160,20250109,-28.25,8070,20241210,61.46,18160,-28.25,20250109,12640,3.09,20250203,18160,-28.25,20250109,8070,61.46,20241210,6.57,N,035510,500,76 억,,323176,N,N,0,N,00,N
20250212,110418,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13030,20,2,0.15,945601780,72162,30.27,12950,13370,12950,16910,9110,13010,13103.87,2.12,0,233,13610,13310,13020,12720,12430,13165,12575,76,3900,500,8840,10,1,15268540,1989,7.36,0.53,12,0.47,1770.00,24729.00,18160,20250109,-28.25,8070,20241210,61.46,18160,-28.25,20250109,12640,3.09,20250203,18160,-28.25,20250109,8070,61.46,20241210,6.57,N,035510,500,76 억,,323176,N,N,0,N,00,N
20250212,100418,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13030,20,2,0.15,777392960,59240,24.85,12950,13370,12950,16910,9110,13010,13122.77,2.12,0,429,13610,13310,13020,12720,12430,13165,12575,76,3900,500,8840,10,1,15268540,1989,7.36,0.53,12,0.39,1770.00,24729.00,18160,20250109,-28.25,8070,20241210,61.46,18160,-28.25,20250109,12640,3.09,20250203,18160,-28.25,20250109,8070,61.46,20241210,6.57,N,035510,500,76 억,,323176,N,N,0,N,00,N
20250212,090421,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13150,140,2,1.08,71248510,5459,2.29,12950,13190,12950,16910,9110,13010,13051.57,2.12,0,1115,13610,13310,13020,12720,12430,13165,12575,76,3900,500,8840,10,1,15268540,2008,7.43,0.53,12,0.04,1770.00,24729.00,18160,20250109,-27.59,8070,20241210,62.95,18160,-27.59,20250109,12640,4.03,20250203,18160,-27.59,20250109,8070,62.95,20241210,6.57,N,035510,500,76 억,,323176,N,N,0,N,00,N
20250211,160418,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13010,30,2,0.23,3052064130,235137,148.12,13030,13320,12730,16870,9090,12980,12979.83,2.28,0,-24510,13246,13112,12916,12782,12586,13180,12850,76,3890,500,8820,10,1,15268540,1986,7.35,0.53,12,1.54,1770.00,24729.00,18160,20250109,-28.36,8070,20241210,61.21,18160,-28.36,20250109,12640,2.93,20250203,18160,-28.36,20250109,8070,61.21,20241210,6.42,N,035510,500,76 억,,347798,N,N,0,N,00,N
20250211,150418,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13120,140,2,1.08,2823941830,217684,137.13,13030,13320,12730,16870,9090,12980,12972.66,2.28,0,-25306,13246,13112,12916,12782,12586,13180,12850,76,3890,500,8820,10,1,15268540,2003,7.41,0.53,12,1.43,1770.00,24729.00,18160,20250109,-27.75,8070,20241210,62.58,18160,-27.75,20250109,12640,3.80,20250203,18160,-27.75,20250109,8070,62.58,20241210,6.42,N,035510,500,76 억,,347798,N,N,0,N,00,N
20250211,140420,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12910,-70,5,-0.54,1701257630,132443,83.43,13030,13040,12730,16870,9090,12980,12845.03,2.28,0,-7726,13246,13112,12916,12782,12586,13180,12850,76,3890,500,8820,10,1,15268540,1971,7.29,0.52,12,0.87,1770.00,24729.00,18160,20250109,-28.91,8070,20241210,59.98,18160,-28.91,20250109,12640,2.14,20250203,18160,-28.91,20250109,8070,59.98,20241210,6.42,N,035510,500,76 억,,347798,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 160418 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12660 -350 5 -2.69 2910424050 225931 94.76 12950 13370 12620 16910 9110 13010 12884.62 2.12 0 8625 13610 13310 13020 12720 12430 13165 12575 76 3900 500 8840 10 1 15268540 1933 7.15 0.51 12 1.48 1770.00 24729.00 18160 20250109 -30.29 8070 20241210 56.88 18160 -30.29 20250109 12620 0.32 20250212 18160 -30.29 20250109 8070 56.88 20241210 6.57 N 035510 500 76 억 323176 N N 70 N 00 N
3 20250212 150418 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12670 -340 5 -2.61 2360165310 182527 76.56 12950 13370 12620 16910 9110 13010 12930.50 2.12 0 -9638 13610 13310 13020 12720 12430 13165 12575 76 3900 500 8840 10 1 15268540 1935 7.16 0.51 12 1.20 1770.00 24729.00 18160 20250109 -30.23 8070 20241210 57.00 18160 -30.23 20250109 12620 0.40 20250212 18160 -30.23 20250109 8070 57.00 20241210 6.57 N 035510 500 76 억 323176 N N 0 N 00 N
4 20250212 140419 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12770 -240 5 -1.84 1755210400 134893 56.58 12950 13370 12730 16910 9110 13010 13011.87 2.12 0 -3453 13610 13310 13020 12720 12430 13165 12575 76 3900 500 8840 10 1 15268540 1950 7.21 0.52 12 0.88 1770.00 24729.00 18160 20250109 -29.68 8070 20241210 58.24 18160 -29.68 20250109 12640 1.03 20250203 18160 -29.68 20250109 8070 58.24 20241210 6.57 N 035510 500 76 억 323176 N N 0 N 00 N
5 20250212 130419 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12940 -70 5 -0.54 1333777740 101981 42.77 12950 13370 12920 16910 9110 13010 13078.69 2.12 0 -5091 13610 13310 13020 12720 12430 13165 12575 76 3900 500 8840 10 1 15268540 1976 7.31 0.52 12 0.67 1770.00 24729.00 18160 20250109 -28.74 8070 20241210 60.35 18160 -28.74 20250109 12640 2.37 20250203 18160 -28.74 20250109 8070 60.35 20241210 6.57 N 035510 500 76 억 323176 N N 0 N 00 N
6 20250212 120418 55 60.00 KOSPI IT 서비스 N N N Y 60 N 13030 20 2 0.15 1117829470 85332 35.79 12950 13370 12950 16910 9110 13010 13099.77 2.12 0 -2647 13610 13310 13020 12720 12430 13165 12575 76 3900 500 8840 10 1 15268540 1989 7.36 0.53 12 0.56 1770.00 24729.00 18160 20250109 -28.25 8070 20241210 61.46 18160 -28.25 20250109 12640 3.09 20250203 18160 -28.25 20250109 8070 61.46 20241210 6.57 N 035510 500 76 억 323176 N N 0 N 00 N
7 20250212 110418 55 60.00 KOSPI IT 서비스 N N N Y 60 N 13030 20 2 0.15 945601780 72162 30.27 12950 13370 12950 16910 9110 13010 13103.87 2.12 0 233 13610 13310 13020 12720 12430 13165 12575 76 3900 500 8840 10 1 15268540 1989 7.36 0.53 12 0.47 1770.00 24729.00 18160 20250109 -28.25 8070 20241210 61.46 18160 -28.25 20250109 12640 3.09 20250203 18160 -28.25 20250109 8070 61.46 20241210 6.57 N 035510 500 76 억 323176 N N 0 N 00 N
8 20250212 100418 55 60.00 KOSPI IT 서비스 N N N Y 60 N 13030 20 2 0.15 777392960 59240 24.85 12950 13370 12950 16910 9110 13010 13122.77 2.12 0 429 13610 13310 13020 12720 12430 13165 12575 76 3900 500 8840 10 1 15268540 1989 7.36 0.53 12 0.39 1770.00 24729.00 18160 20250109 -28.25 8070 20241210 61.46 18160 -28.25 20250109 12640 3.09 20250203 18160 -28.25 20250109 8070 61.46 20241210 6.57 N 035510 500 76 억 323176 N N 0 N 00 N
9 20250212 090421 55 60.00 KOSPI IT 서비스 N N N Y 60 N 13150 140 2 1.08 71248510 5459 2.29 12950 13190 12950 16910 9110 13010 13051.57 2.12 0 1115 13610 13310 13020 12720 12430 13165 12575 76 3900 500 8840 10 1 15268540 2008 7.43 0.53 12 0.04 1770.00 24729.00 18160 20250109 -27.59 8070 20241210 62.95 18160 -27.59 20250109 12640 4.03 20250203 18160 -27.59 20250109 8070 62.95 20241210 6.57 N 035510 500 76 억 323176 N N 0 N 00 N
10 20250211 160418 55 60.00 KOSPI IT 서비스 N N N Y 60 N 13010 30 2 0.23 3052064130 235137 148.12 13030 13320 12730 16870 9090 12980 12979.83 2.28 0 -24510 13246 13112 12916 12782 12586 13180 12850 76 3890 500 8820 10 1 15268540 1986 7.35 0.53 12 1.54 1770.00 24729.00 18160 20250109 -28.36 8070 20241210 61.21 18160 -28.36 20250109 12640 2.93 20250203 18160 -28.36 20250109 8070 61.21 20241210 6.42 N 035510 500 76 억 347798 N N 0 N 00 N
11 20250211 150418 55 60.00 KOSPI IT 서비스 N N N Y 60 N 13120 140 2 1.08 2823941830 217684 137.13 13030 13320 12730 16870 9090 12980 12972.66 2.28 0 -25306 13246 13112 12916 12782 12586 13180 12850 76 3890 500 8820 10 1 15268540 2003 7.41 0.53 12 1.43 1770.00 24729.00 18160 20250109 -27.75 8070 20241210 62.58 18160 -27.75 20250109 12640 3.80 20250203 18160 -27.75 20250109 8070 62.58 20241210 6.42 N 035510 500 76 억 347798 N N 0 N 00 N
12 20250211 140420 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12910 -70 5 -0.54 1701257630 132443 83.43 13030 13040 12730 16870 9090 12980 12845.03 2.28 0 -7726 13246 13112 12916 12782 12586 13180 12850 76 3890 500 8820 10 1 15268540 1971 7.29 0.52 12 0.87 1770.00 24729.00 18160 20250109 -28.91 8070 20241210 59.98 18160 -28.91 20250109 12640 2.14 20250203 18160 -28.91 20250109 8070 59.98 20241210 6.42 N 035510 500 76 억 347798 N N 0 N 00 N