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
058860/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
20250212,160539,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2750,10,2,0.36,697093695,252682,199.20,2760,2785,2735,3560,1920,2740,2758.79,3.34,0,29267,2800,2770,2750,2720,2700,2760,2710,174,820,500,2080,5,1,34802000,957,6.88,0.44,12,0.73,400.00,6216.00,3365,20240220,-18.28,2305,20240805,19.31,2950,-6.78,20250106,2585,6.38,20250102,3365,-18.28,20240220,2305,19.31,20240805,3.37,N,058860,500,174 억,,1161857,N,N,141,N,00,N
20250212,150539,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2745,5,2,0.18,676530520,245193,193.30,2760,2785,2735,3560,1920,2740,2759.18,3.34,0,30033,2800,2770,2750,2720,2700,2760,2710,174,820,500,2080,5,1,34802000,955,6.86,0.44,12,0.70,400.00,6216.00,3365,20240220,-18.42,2305,20240805,19.09,2950,-6.95,20250106,2585,6.19,20250102,3365,-18.42,20240220,2305,19.09,20240805,3.37,N,058860,500,174 억,,1161857,N,N,0,N,00,N
20250212,140539,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2740,0,3,0.00,634430920,229817,181.18,2760,2785,2735,3560,1920,2740,2760.59,3.34,0,37709,2800,2770,2750,2720,2700,2760,2710,174,820,500,2080,5,1,34802000,954,6.85,0.44,12,0.66,400.00,6216.00,3365,20240220,-18.57,2305,20240805,18.87,2950,-7.12,20250106,2585,6.00,20250102,3365,-18.57,20240220,2305,18.87,20240805,3.37,N,058860,500,174 억,,1161857,N,N,0,N,00,N
20250212,130540,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2745,5,2,0.18,517886180,187254,147.62,2760,2785,2745,3560,1920,2740,2765.69,3.34,0,42574,2800,2770,2750,2720,2700,2760,2710,174,820,500,2080,5,1,34802000,955,6.86,0.44,12,0.54,400.00,6216.00,3365,20240220,-18.42,2305,20240805,19.09,2950,-6.95,20250106,2585,6.19,20250102,3365,-18.42,20240220,2305,19.09,20240805,3.37,N,058860,500,174 억,,1161857,N,N,0,N,00,N
20250212,120539,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2750,10,2,0.36,491141415,177518,139.95,2760,2785,2745,3560,1920,2740,2766.71,3.34,0,42482,2800,2770,2750,2720,2700,2760,2710,174,820,500,2080,5,1,34802000,957,6.88,0.44,12,0.51,400.00,6216.00,3365,20240220,-18.28,2305,20240805,19.31,2950,-6.78,20250106,2585,6.38,20250102,3365,-18.28,20240220,2305,19.31,20240805,3.37,N,058860,500,174 억,,1161857,N,N,0,N,00,N
20250212,110537,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2770,30,2,1.09,444283145,160505,126.53,2760,2785,2755,3560,1920,2740,2768.03,3.34,0,43388,2800,2770,2750,2720,2700,2760,2710,174,820,500,2080,5,1,34802000,964,6.92,0.45,12,0.46,400.00,6216.00,3365,20240220,-17.68,2305,20240805,20.17,2950,-6.10,20250106,2585,7.16,20250102,3365,-17.68,20240220,2305,20.17,20240805,3.37,N,058860,500,174 억,,1161857,N,N,0,N,00,N
20250212,100538,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2775,35,2,1.28,380977865,137648,108.51,2760,2785,2755,3560,1920,2740,2767.77,3.34,0,41974,2800,2770,2750,2720,2700,2760,2710,174,820,500,2080,5,1,34802000,966,6.94,0.45,12,0.40,400.00,6216.00,3365,20240220,-17.53,2305,20240805,20.39,2950,-5.93,20250106,2585,7.35,20250102,3365,-17.53,20240220,2305,20.39,20240805,3.37,N,058860,500,174 억,,1161857,N,N,0,N,00,N
20250212,090542,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2775,35,2,1.28,92866400,33625,26.51,2760,2775,2755,3560,1920,2740,2761.83,3.34,0,8697,2800,2770,2750,2720,2700,2760,2710,174,820,500,2080,5,1,34802000,966,6.94,0.45,12,0.10,400.00,6216.00,3365,20240220,-17.53,2305,20240805,20.39,2950,-5.93,20250106,2585,7.35,20250102,3365,-17.53,20240220,2305,20.39,20240805,3.37,N,058860,500,174 억,,1161857,N,N,0,N,00,N
20250211,160540,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2740,-5,5,-0.18,347216215,126197,47.80,2775,2780,2730,3565,1925,2745,2751.38,3.36,0,-4683,2801,2772,2746,2717,2691,2760,2705,174,820,500,2080,5,1,34802000,954,6.85,0.44,12,0.36,400.00,6216.00,3365,20240220,-18.57,2305,20240805,18.87,2950,-7.12,20250106,2585,6.00,20250102,3365,-18.57,20240220,2305,18.87,20240805,3.45,N,058860,500,174 억,,1169086,N,N,0,N,00,N
20250211,150539,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2735,-10,5,-0.36,319935135,116223,44.03,2775,2780,2730,3565,1925,2745,2752.77,3.36,0,-7566,2801,2772,2746,2717,2691,2760,2705,174,820,500,2080,5,1,34802000,952,6.84,0.44,12,0.33,400.00,6216.00,3365,20240220,-18.72,2305,20240805,18.66,2950,-7.29,20250106,2585,5.80,20250102,3365,-18.72,20240220,2305,18.66,20240805,3.45,N,058860,500,174 억,,1169086,N,N,0,N,00,N
20250211,140540,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2755,10,2,0.36,213786600,77535,29.37,2775,2780,2740,3565,1925,2745,2757.29,3.36,0,-9320,2801,2772,2746,2717,2691,2760,2705,174,820,500,2080,5,1,34802000,959,6.89,0.44,12,0.22,400.00,6216.00,3365,20240220,-18.13,2305,20240805,19.52,2950,-6.61,20250106,2585,6.58,20250102,3365,-18.13,20240220,2305,19.52,20240805,3.45,N,058860,500,174 억,,1169086,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 160539 57 100.00 KOSPI IT 서비스 N N N N N 2750 10 2 0.36 697093695 252682 199.20 2760 2785 2735 3560 1920 2740 2758.79 3.34 0 29267 2800 2770 2750 2720 2700 2760 2710 174 820 500 2080 5 1 34802000 957 6.88 0.44 12 0.73 400.00 6216.00 3365 20240220 -18.28 2305 20240805 19.31 2950 -6.78 20250106 2585 6.38 20250102 3365 -18.28 20240220 2305 19.31 20240805 3.37 N 058860 500 174 억 1161857 N N 141 N 00 N
3 20250212 150539 57 100.00 KOSPI IT 서비스 N N N N N 2745 5 2 0.18 676530520 245193 193.30 2760 2785 2735 3560 1920 2740 2759.18 3.34 0 30033 2800 2770 2750 2720 2700 2760 2710 174 820 500 2080 5 1 34802000 955 6.86 0.44 12 0.70 400.00 6216.00 3365 20240220 -18.42 2305 20240805 19.09 2950 -6.95 20250106 2585 6.19 20250102 3365 -18.42 20240220 2305 19.09 20240805 3.37 N 058860 500 174 억 1161857 N N 0 N 00 N
4 20250212 140539 57 100.00 KOSPI IT 서비스 N N N N N 2740 0 3 0.00 634430920 229817 181.18 2760 2785 2735 3560 1920 2740 2760.59 3.34 0 37709 2800 2770 2750 2720 2700 2760 2710 174 820 500 2080 5 1 34802000 954 6.85 0.44 12 0.66 400.00 6216.00 3365 20240220 -18.57 2305 20240805 18.87 2950 -7.12 20250106 2585 6.00 20250102 3365 -18.57 20240220 2305 18.87 20240805 3.37 N 058860 500 174 억 1161857 N N 0 N 00 N
5 20250212 130540 57 100.00 KOSPI IT 서비스 N N N N N 2745 5 2 0.18 517886180 187254 147.62 2760 2785 2745 3560 1920 2740 2765.69 3.34 0 42574 2800 2770 2750 2720 2700 2760 2710 174 820 500 2080 5 1 34802000 955 6.86 0.44 12 0.54 400.00 6216.00 3365 20240220 -18.42 2305 20240805 19.09 2950 -6.95 20250106 2585 6.19 20250102 3365 -18.42 20240220 2305 19.09 20240805 3.37 N 058860 500 174 억 1161857 N N 0 N 00 N
6 20250212 120539 57 100.00 KOSPI IT 서비스 N N N N N 2750 10 2 0.36 491141415 177518 139.95 2760 2785 2745 3560 1920 2740 2766.71 3.34 0 42482 2800 2770 2750 2720 2700 2760 2710 174 820 500 2080 5 1 34802000 957 6.88 0.44 12 0.51 400.00 6216.00 3365 20240220 -18.28 2305 20240805 19.31 2950 -6.78 20250106 2585 6.38 20250102 3365 -18.28 20240220 2305 19.31 20240805 3.37 N 058860 500 174 억 1161857 N N 0 N 00 N
7 20250212 110537 57 100.00 KOSPI IT 서비스 N N N N N 2770 30 2 1.09 444283145 160505 126.53 2760 2785 2755 3560 1920 2740 2768.03 3.34 0 43388 2800 2770 2750 2720 2700 2760 2710 174 820 500 2080 5 1 34802000 964 6.92 0.45 12 0.46 400.00 6216.00 3365 20240220 -17.68 2305 20240805 20.17 2950 -6.10 20250106 2585 7.16 20250102 3365 -17.68 20240220 2305 20.17 20240805 3.37 N 058860 500 174 억 1161857 N N 0 N 00 N
8 20250212 100538 57 100.00 KOSPI IT 서비스 N N N N N 2775 35 2 1.28 380977865 137648 108.51 2760 2785 2755 3560 1920 2740 2767.77 3.34 0 41974 2800 2770 2750 2720 2700 2760 2710 174 820 500 2080 5 1 34802000 966 6.94 0.45 12 0.40 400.00 6216.00 3365 20240220 -17.53 2305 20240805 20.39 2950 -5.93 20250106 2585 7.35 20250102 3365 -17.53 20240220 2305 20.39 20240805 3.37 N 058860 500 174 억 1161857 N N 0 N 00 N
9 20250212 090542 57 100.00 KOSPI IT 서비스 N N N N N 2775 35 2 1.28 92866400 33625 26.51 2760 2775 2755 3560 1920 2740 2761.83 3.34 0 8697 2800 2770 2750 2720 2700 2760 2710 174 820 500 2080 5 1 34802000 966 6.94 0.45 12 0.10 400.00 6216.00 3365 20240220 -17.53 2305 20240805 20.39 2950 -5.93 20250106 2585 7.35 20250102 3365 -17.53 20240220 2305 20.39 20240805 3.37 N 058860 500 174 억 1161857 N N 0 N 00 N
10 20250211 160540 57 100.00 KOSPI IT 서비스 N N N N N 2740 -5 5 -0.18 347216215 126197 47.80 2775 2780 2730 3565 1925 2745 2751.38 3.36 0 -4683 2801 2772 2746 2717 2691 2760 2705 174 820 500 2080 5 1 34802000 954 6.85 0.44 12 0.36 400.00 6216.00 3365 20240220 -18.57 2305 20240805 18.87 2950 -7.12 20250106 2585 6.00 20250102 3365 -18.57 20240220 2305 18.87 20240805 3.45 N 058860 500 174 억 1169086 N N 0 N 00 N
11 20250211 150539 57 100.00 KOSPI IT 서비스 N N N N N 2735 -10 5 -0.36 319935135 116223 44.03 2775 2780 2730 3565 1925 2745 2752.77 3.36 0 -7566 2801 2772 2746 2717 2691 2760 2705 174 820 500 2080 5 1 34802000 952 6.84 0.44 12 0.33 400.00 6216.00 3365 20240220 -18.72 2305 20240805 18.66 2950 -7.29 20250106 2585 5.80 20250102 3365 -18.72 20240220 2305 18.66 20240805 3.45 N 058860 500 174 억 1169086 N N 0 N 00 N
12 20250211 140540 57 100.00 KOSPI IT 서비스 N N N N N 2755 10 2 0.36 213786600 77535 29.37 2775 2780 2740 3565 1925 2745 2757.29 3.36 0 -9320 2801 2772 2746 2717 2691 2760 2705 174 820 500 2080 5 1 34802000 959 6.89 0.44 12 0.22 400.00 6216.00 3365 20240220 -18.13 2305 20240805 19.52 2950 -6.61 20250106 2585 6.58 20250102 3365 -18.13 20240220 2305 19.52 20240805 3.45 N 058860 500 174 억 1169086 N N 0 N 00 N