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
072130/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
20250212,160617,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5120,10,2,0.20,509501480,99861,136.16,5050,5170,5010,6640,3580,5110,5101.67,1.85,0,-6323,5206,5157,5061,5012,4916,5182,5037,66,1530,500,3670,10,1,13195454,676,46.97,1.08,12,0.76,109.00,4722.00,7140,20241227,-28.29,2810,20240806,82.21,6140,-16.61,20250102,4370,17.16,20250205,7140,-28.29,20241227,2810,82.21,20240806,4.67,N,072130,500,65 억,,244068,N,N,57,N,00,N
20250212,150617,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5090,-20,5,-0.39,426212970,83602,113.99,5050,5170,5010,6640,3580,5110,5098.12,1.85,0,-4126,5206,5157,5061,5012,4916,5182,5037,66,1530,500,3670,10,1,13195454,672,46.70,1.08,12,0.63,109.00,4722.00,7140,20241227,-28.71,2810,20240806,81.14,6140,-17.10,20250102,4370,16.48,20250205,7140,-28.71,20241227,2810,81.14,20240806,4.67,N,072130,500,65 억,,244068,N,N,0,N,00,N
20250212,140618,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5060,-50,5,-0.98,379041330,74308,101.32,5050,5170,5020,6640,3580,5110,5100.95,1.85,0,-3558,5206,5157,5061,5012,4916,5182,5037,66,1530,500,3670,10,1,13195454,668,46.42,1.07,12,0.56,109.00,4722.00,7140,20241227,-29.13,2810,20240806,80.07,6140,-17.59,20250102,4370,15.79,20250205,7140,-29.13,20241227,2810,80.07,20240806,4.67,N,072130,500,65 억,,244068,N,N,0,N,00,N
20250212,130619,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5080,-30,5,-0.59,340417860,66639,90.86,5050,5170,5020,6640,3580,5110,5108.39,1.85,0,-4073,5206,5157,5061,5012,4916,5182,5037,66,1530,500,3670,10,1,13195454,670,46.61,1.08,12,0.51,109.00,4722.00,7140,20241227,-28.85,2810,20240806,80.78,6140,-17.26,20250102,4370,16.25,20250205,7140,-28.85,20241227,2810,80.78,20240806,4.67,N,072130,500,65 억,,244068,N,N,0,N,00,N
20250212,120618,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5120,10,2,0.20,270557910,52808,72.00,5050,5170,5040,6640,3580,5110,5123.43,1.85,0,-3086,5206,5157,5061,5012,4916,5182,5037,66,1530,500,3670,10,1,13195454,676,46.97,1.08,12,0.40,109.00,4722.00,7140,20241227,-28.29,2810,20240806,82.21,6140,-16.61,20250102,4370,17.16,20250205,7140,-28.29,20241227,2810,82.21,20240806,4.67,N,072130,500,65 억,,244068,N,N,0,N,00,N
20250212,110615,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5170,60,2,1.17,138791440,27098,36.95,5050,5170,5040,6640,3580,5110,5121.83,1.85,0,1426,5206,5157,5061,5012,4916,5182,5037,66,1530,500,3670,10,1,13195454,682,47.43,1.09,12,0.21,109.00,4722.00,7140,20241227,-27.59,2810,20240806,83.99,6140,-15.80,20250102,4370,18.31,20250205,7140,-27.59,20241227,2810,83.99,20240806,4.67,N,072130,500,65 억,,244068,N,N,0,N,00,N
20250212,100617,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5120,10,2,0.20,59408650,11659,15.90,5050,5120,5040,6640,3580,5110,5095.52,1.85,0,491,5206,5157,5061,5012,4916,5182,5037,66,1530,500,3670,10,1,13195454,676,46.97,1.08,12,0.09,109.00,4722.00,7140,20241227,-28.29,2810,20240806,82.21,6140,-16.61,20250102,4370,17.16,20250205,7140,-28.29,20241227,2810,82.21,20240806,4.67,N,072130,500,65 억,,244068,N,N,0,N,00,N
20250212,090620,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5070,-40,5,-0.78,2812150,553,0.75,5050,5110,5050,6640,3580,5110,5085.26,1.85,0,-58,5206,5157,5061,5012,4916,5182,5037,66,1530,500,3670,10,1,13195454,669,46.51,1.07,12,0.00,109.00,4722.00,7140,20241227,-28.99,2810,20240806,80.43,6140,-17.43,20250102,4370,16.02,20250205,7140,-28.99,20241227,2810,80.43,20240806,4.67,N,072130,500,65 억,,244068,N,N,0,N,00,N
20250211,160618,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5110,80,2,1.59,367553530,73234,36.56,5080,5110,4965,6530,3530,5030,5018.83,1.86,0,-1675,5203,5116,5013,4926,4823,5125,4935,66,1500,500,3620,10,1,13195454,674,46.88,1.08,12,0.55,109.00,4722.00,7140,20241227,-28.43,2810,20240806,81.85,6140,-16.78,20250102,4370,16.93,20250205,7140,-28.43,20241227,2810,81.85,20240806,4.83,N,072130,500,65 억,,245412,N,N,0,N,00,N
20250211,150618,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5050,20,2,0.40,320616880,64002,31.95,5080,5080,4965,6530,3530,5030,5009.48,1.86,0,-1234,5203,5116,5013,4926,4823,5125,4935,66,1500,500,3620,10,1,13195454,666,46.33,1.07,12,0.49,109.00,4722.00,7140,20241227,-29.27,2810,20240806,79.72,6140,-17.75,20250102,4370,15.56,20250205,7140,-29.27,20241227,2810,79.72,20240806,4.83,N,072130,500,65 억,,245412,N,N,0,N,00,N
20250211,140618,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5030,0,3,0.00,156956895,31404,15.68,5080,5080,4965,6530,3530,5030,4997.99,1.86,0,578,5203,5116,5013,4926,4823,5125,4935,66,1500,500,3620,10,1,13195454,664,46.15,1.07,12,0.24,109.00,4722.00,7140,20241227,-29.55,2810,20240806,79.00,6140,-18.08,20250102,4370,15.10,20250205,7140,-29.55,20241227,2810,79.00,20240806,4.83,N,072130,500,65 억,,245412,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 160617 57 100.00 KOSPI IT 서비스 N N N N N 5120 10 2 0.20 509501480 99861 136.16 5050 5170 5010 6640 3580 5110 5101.67 1.85 0 -6323 5206 5157 5061 5012 4916 5182 5037 66 1530 500 3670 10 1 13195454 676 46.97 1.08 12 0.76 109.00 4722.00 7140 20241227 -28.29 2810 20240806 82.21 6140 -16.61 20250102 4370 17.16 20250205 7140 -28.29 20241227 2810 82.21 20240806 4.67 N 072130 500 65 억 244068 N N 57 N 00 N
3 20250212 150617 57 100.00 KOSPI IT 서비스 N N N N N 5090 -20 5 -0.39 426212970 83602 113.99 5050 5170 5010 6640 3580 5110 5098.12 1.85 0 -4126 5206 5157 5061 5012 4916 5182 5037 66 1530 500 3670 10 1 13195454 672 46.70 1.08 12 0.63 109.00 4722.00 7140 20241227 -28.71 2810 20240806 81.14 6140 -17.10 20250102 4370 16.48 20250205 7140 -28.71 20241227 2810 81.14 20240806 4.67 N 072130 500 65 억 244068 N N 0 N 00 N
4 20250212 140618 57 100.00 KOSPI IT 서비스 N N N N N 5060 -50 5 -0.98 379041330 74308 101.32 5050 5170 5020 6640 3580 5110 5100.95 1.85 0 -3558 5206 5157 5061 5012 4916 5182 5037 66 1530 500 3670 10 1 13195454 668 46.42 1.07 12 0.56 109.00 4722.00 7140 20241227 -29.13 2810 20240806 80.07 6140 -17.59 20250102 4370 15.79 20250205 7140 -29.13 20241227 2810 80.07 20240806 4.67 N 072130 500 65 억 244068 N N 0 N 00 N
5 20250212 130619 57 100.00 KOSPI IT 서비스 N N N N N 5080 -30 5 -0.59 340417860 66639 90.86 5050 5170 5020 6640 3580 5110 5108.39 1.85 0 -4073 5206 5157 5061 5012 4916 5182 5037 66 1530 500 3670 10 1 13195454 670 46.61 1.08 12 0.51 109.00 4722.00 7140 20241227 -28.85 2810 20240806 80.78 6140 -17.26 20250102 4370 16.25 20250205 7140 -28.85 20241227 2810 80.78 20240806 4.67 N 072130 500 65 억 244068 N N 0 N 00 N
6 20250212 120618 57 100.00 KOSPI IT 서비스 N N N N N 5120 10 2 0.20 270557910 52808 72.00 5050 5170 5040 6640 3580 5110 5123.43 1.85 0 -3086 5206 5157 5061 5012 4916 5182 5037 66 1530 500 3670 10 1 13195454 676 46.97 1.08 12 0.40 109.00 4722.00 7140 20241227 -28.29 2810 20240806 82.21 6140 -16.61 20250102 4370 17.16 20250205 7140 -28.29 20241227 2810 82.21 20240806 4.67 N 072130 500 65 억 244068 N N 0 N 00 N
7 20250212 110615 57 100.00 KOSPI IT 서비스 N N N N N 5170 60 2 1.17 138791440 27098 36.95 5050 5170 5040 6640 3580 5110 5121.83 1.85 0 1426 5206 5157 5061 5012 4916 5182 5037 66 1530 500 3670 10 1 13195454 682 47.43 1.09 12 0.21 109.00 4722.00 7140 20241227 -27.59 2810 20240806 83.99 6140 -15.80 20250102 4370 18.31 20250205 7140 -27.59 20241227 2810 83.99 20240806 4.67 N 072130 500 65 억 244068 N N 0 N 00 N
8 20250212 100617 57 100.00 KOSPI IT 서비스 N N N N N 5120 10 2 0.20 59408650 11659 15.90 5050 5120 5040 6640 3580 5110 5095.52 1.85 0 491 5206 5157 5061 5012 4916 5182 5037 66 1530 500 3670 10 1 13195454 676 46.97 1.08 12 0.09 109.00 4722.00 7140 20241227 -28.29 2810 20240806 82.21 6140 -16.61 20250102 4370 17.16 20250205 7140 -28.29 20241227 2810 82.21 20240806 4.67 N 072130 500 65 억 244068 N N 0 N 00 N
9 20250212 090620 57 100.00 KOSPI IT 서비스 N N N N N 5070 -40 5 -0.78 2812150 553 0.75 5050 5110 5050 6640 3580 5110 5085.26 1.85 0 -58 5206 5157 5061 5012 4916 5182 5037 66 1530 500 3670 10 1 13195454 669 46.51 1.07 12 0.00 109.00 4722.00 7140 20241227 -28.99 2810 20240806 80.43 6140 -17.43 20250102 4370 16.02 20250205 7140 -28.99 20241227 2810 80.43 20240806 4.67 N 072130 500 65 억 244068 N N 0 N 00 N
10 20250211 160618 57 100.00 KOSPI IT 서비스 N N N N N 5110 80 2 1.59 367553530 73234 36.56 5080 5110 4965 6530 3530 5030 5018.83 1.86 0 -1675 5203 5116 5013 4926 4823 5125 4935 66 1500 500 3620 10 1 13195454 674 46.88 1.08 12 0.55 109.00 4722.00 7140 20241227 -28.43 2810 20240806 81.85 6140 -16.78 20250102 4370 16.93 20250205 7140 -28.43 20241227 2810 81.85 20240806 4.83 N 072130 500 65 억 245412 N N 0 N 00 N
11 20250211 150618 57 100.00 KOSPI IT 서비스 N N N N N 5050 20 2 0.40 320616880 64002 31.95 5080 5080 4965 6530 3530 5030 5009.48 1.86 0 -1234 5203 5116 5013 4926 4823 5125 4935 66 1500 500 3620 10 1 13195454 666 46.33 1.07 12 0.49 109.00 4722.00 7140 20241227 -29.27 2810 20240806 79.72 6140 -17.75 20250102 4370 15.56 20250205 7140 -29.27 20241227 2810 79.72 20240806 4.83 N 072130 500 65 억 245412 N N 0 N 00 N
12 20250211 140618 57 100.00 KOSPI IT 서비스 N N N N N 5030 0 3 0.00 156956895 31404 15.68 5080 5080 4965 6530 3530 5030 4997.99 1.86 0 578 5203 5116 5013 4926 4823 5125 4935 66 1500 500 3620 10 1 13195454 664 46.15 1.07 12 0.24 109.00 4722.00 7140 20241227 -29.55 2810 20240806 79.00 6140 -18.08 20250102 4370 15.10 20250205 7140 -29.55 20241227 2810 79.00 20240806 4.83 N 072130 500 65 억 245412 N N 0 N 00 N