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
251270/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
20250212,161005,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,46050,-50,5,-0.11,4975090950,108943,119.91,46400,46450,44950,59900,32300,46100,45666.66,26.44,0,-394,47100,46600,45900,45400,44700,46850,45650,86,13800,100,35030,50,1,85953502,39582,-15.48,0.74,12,0.13,-2975.00,62650.00,72400,20240510,-36.40,42350,20250203,8.74,53700,-14.25,20250107,42350,8.74,20250203,72400,-36.40,20240510,42350,8.74,20250203,0.33,N,251270,100,85 억,,22729112,N,N,3944,N,00,N
20250212,151003,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,45850,-250,5,-0.54,4551136750,99723,109.76,46400,46450,44950,59900,32300,46100,45637.78,26.44,0,-2332,47100,46600,45900,45400,44700,46850,45650,86,13800,100,35030,50,1,85953502,39410,-15.41,0.73,12,0.12,-2975.00,62650.00,72400,20240510,-36.67,42350,20250203,8.26,53700,-14.62,20250107,42350,8.26,20250203,72400,-36.67,20240510,42350,8.26,20250203,0.33,N,251270,100,85 억,,22729112,N,N,680,N,00,N
20250212,141005,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,46000,-100,5,-0.22,3308274300,72801,80.13,46400,46400,44950,59900,32300,46100,45442.70,26.44,0,-6577,47100,46600,45900,45400,44700,46850,45650,86,13800,100,35030,50,1,85953502,39539,-15.46,0.73,12,0.08,-2975.00,62650.00,72400,20240510,-36.46,42350,20250203,8.62,53700,-14.34,20250107,42350,8.62,20250203,72400,-36.46,20240510,42350,8.62,20250203,0.33,N,251270,100,85 억,,22729112,N,N,680,N,00,N
20250212,131008,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,45900,-200,5,-0.43,2845819000,62730,69.04,46400,46400,44950,59900,32300,46100,45366.16,26.44,0,-6122,47100,46600,45900,45400,44700,46850,45650,86,13800,100,35030,50,1,85953502,39453,-15.43,0.73,12,0.07,-2975.00,62650.00,72400,20240510,-36.60,42350,20250203,8.38,53700,-14.53,20250107,42350,8.38,20250203,72400,-36.60,20240510,42350,8.38,20250203,0.33,N,251270,100,85 억,,22729112,N,N,680,N,00,N
20250212,121003,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,45900,-200,5,-0.43,2402283000,53039,58.38,46400,46400,44950,59900,32300,46100,45292.77,26.44,0,-3221,47100,46600,45900,45400,44700,46850,45650,86,13800,100,35030,50,1,85953502,39453,-15.43,0.73,12,0.06,-2975.00,62650.00,72400,20240510,-36.60,42350,20250203,8.38,53700,-14.53,20250107,42350,8.38,20250203,72400,-36.60,20240510,42350,8.38,20250203,0.33,N,251270,100,85 억,,22729112,N,N,680,N,00,N
20250212,111002,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,45450,-650,5,-1.41,1928507100,42640,46.93,46400,46400,44950,59900,32300,46100,45227.65,26.44,0,-3770,47100,46600,45900,45400,44700,46850,45650,86,13800,100,35030,50,1,85953502,39066,-15.28,0.73,12,0.05,-2975.00,62650.00,72400,20240510,-37.22,42350,20250203,7.32,53700,-15.36,20250107,42350,7.32,20250203,72400,-37.22,20240510,42350,7.32,20250203,0.33,N,251270,100,85 억,,22729112,N,N,680,N,00,N
20250212,100956,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,45150,-950,5,-2.06,1233627750,27259,30.00,46400,46400,45000,59900,32300,46100,45255.80,26.44,0,-6094,47100,46600,45900,45400,44700,46850,45650,86,13800,100,35030,50,1,85953502,38808,-15.18,0.72,12,0.03,-2975.00,62650.00,72400,20240510,-37.64,42350,20250203,6.61,53700,-15.92,20250107,42350,6.61,20250203,72400,-37.64,20240510,42350,6.61,20250203,0.33,N,251270,100,85 억,,22729112,N,N,680,N,00,N
20250212,090931,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,45300,-800,5,-1.74,296739100,6505,7.16,46400,46400,45200,59900,32300,46100,45617.08,26.44,0,-947,47100,46600,45900,45400,44700,46850,45650,86,13800,100,35030,50,1,85953502,38937,-15.23,0.72,12,0.01,-2975.00,62650.00,72400,20240510,-37.43,42350,20250203,6.97,53700,-15.64,20250107,42350,6.97,20250203,72400,-37.43,20240510,42350,6.97,20250203,0.33,N,251270,100,85 억,,22729112,N,N,680,N,00,N
20250211,161007,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,46100,650,2,1.43,4137017900,89940,89.65,45400,46400,45200,59000,31850,45450,45997.54,26.43,0,12738,46616,46032,45266,44682,43916,46325,44975,86,13550,100,34540,50,1,85953502,39625,-15.50,0.74,12,0.10,-2975.00,62650.00,72400,20240510,-36.33,42350,20250203,8.85,53700,-14.15,20250107,42350,8.85,20250203,72400,-36.33,20240510,42350,8.85,20250203,0.32,N,251270,100,85 억,,22717894,N,N,680,N,00,N
20250211,151007,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,46150,700,2,1.54,3749674150,81539,81.27,45400,46400,45200,59000,31850,45450,45986.33,26.43,0,13644,46616,46032,45266,44682,43916,46325,44975,86,13550,100,34540,50,1,85953502,39668,-15.51,0.74,12,0.09,-2975.00,62650.00,72400,20240510,-36.26,42350,20250203,8.97,53700,-14.06,20250107,42350,8.97,20250203,72400,-36.26,20240510,42350,8.97,20250203,0.32,N,251270,100,85 억,,22717894,N,N,296,N,00,N
20250211,141006,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,46250,800,2,1.76,3280505000,71377,71.15,45400,46400,45200,59000,31850,45450,45960.32,26.43,0,12402,46616,46032,45266,44682,43916,46325,44975,86,13550,100,34540,50,1,85953502,39753,-15.55,0.74,12,0.08,-2975.00,62650.00,72400,20240510,-36.12,42350,20250203,9.21,53700,-13.87,20250107,42350,9.21,20250203,72400,-36.12,20240510,42350,9.21,20250203,0.32,N,251270,100,85 억,,22717894,N,N,296,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 161005 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 46050 -50 5 -0.11 4975090950 108943 119.91 46400 46450 44950 59900 32300 46100 45666.66 26.44 0 -394 47100 46600 45900 45400 44700 46850 45650 86 13800 100 35030 50 1 85953502 39582 -15.48 0.74 12 0.13 -2975.00 62650.00 72400 20240510 -36.40 42350 20250203 8.74 53700 -14.25 20250107 42350 8.74 20250203 72400 -36.40 20240510 42350 8.74 20250203 0.33 N 251270 100 85 억 22729112 N N 3944 N 00 N
3 20250212 151003 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 45850 -250 5 -0.54 4551136750 99723 109.76 46400 46450 44950 59900 32300 46100 45637.78 26.44 0 -2332 47100 46600 45900 45400 44700 46850 45650 86 13800 100 35030 50 1 85953502 39410 -15.41 0.73 12 0.12 -2975.00 62650.00 72400 20240510 -36.67 42350 20250203 8.26 53700 -14.62 20250107 42350 8.26 20250203 72400 -36.67 20240510 42350 8.26 20250203 0.33 N 251270 100 85 억 22729112 N N 680 N 00 N
4 20250212 141005 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 46000 -100 5 -0.22 3308274300 72801 80.13 46400 46400 44950 59900 32300 46100 45442.70 26.44 0 -6577 47100 46600 45900 45400 44700 46850 45650 86 13800 100 35030 50 1 85953502 39539 -15.46 0.73 12 0.08 -2975.00 62650.00 72400 20240510 -36.46 42350 20250203 8.62 53700 -14.34 20250107 42350 8.62 20250203 72400 -36.46 20240510 42350 8.62 20250203 0.33 N 251270 100 85 억 22729112 N N 680 N 00 N
5 20250212 131008 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 45900 -200 5 -0.43 2845819000 62730 69.04 46400 46400 44950 59900 32300 46100 45366.16 26.44 0 -6122 47100 46600 45900 45400 44700 46850 45650 86 13800 100 35030 50 1 85953502 39453 -15.43 0.73 12 0.07 -2975.00 62650.00 72400 20240510 -36.60 42350 20250203 8.38 53700 -14.53 20250107 42350 8.38 20250203 72400 -36.60 20240510 42350 8.38 20250203 0.33 N 251270 100 85 억 22729112 N N 680 N 00 N
6 20250212 121003 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 45900 -200 5 -0.43 2402283000 53039 58.38 46400 46400 44950 59900 32300 46100 45292.77 26.44 0 -3221 47100 46600 45900 45400 44700 46850 45650 86 13800 100 35030 50 1 85953502 39453 -15.43 0.73 12 0.06 -2975.00 62650.00 72400 20240510 -36.60 42350 20250203 8.38 53700 -14.53 20250107 42350 8.38 20250203 72400 -36.60 20240510 42350 8.38 20250203 0.33 N 251270 100 85 억 22729112 N N 680 N 00 N
7 20250212 111002 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 45450 -650 5 -1.41 1928507100 42640 46.93 46400 46400 44950 59900 32300 46100 45227.65 26.44 0 -3770 47100 46600 45900 45400 44700 46850 45650 86 13800 100 35030 50 1 85953502 39066 -15.28 0.73 12 0.05 -2975.00 62650.00 72400 20240510 -37.22 42350 20250203 7.32 53700 -15.36 20250107 42350 7.32 20250203 72400 -37.22 20240510 42350 7.32 20250203 0.33 N 251270 100 85 억 22729112 N N 680 N 00 N
8 20250212 100956 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 45150 -950 5 -2.06 1233627750 27259 30.00 46400 46400 45000 59900 32300 46100 45255.80 26.44 0 -6094 47100 46600 45900 45400 44700 46850 45650 86 13800 100 35030 50 1 85953502 38808 -15.18 0.72 12 0.03 -2975.00 62650.00 72400 20240510 -37.64 42350 20250203 6.61 53700 -15.92 20250107 42350 6.61 20250203 72400 -37.64 20240510 42350 6.61 20250203 0.33 N 251270 100 85 억 22729112 N N 680 N 00 N
9 20250212 090931 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 45300 -800 5 -1.74 296739100 6505 7.16 46400 46400 45200 59900 32300 46100 45617.08 26.44 0 -947 47100 46600 45900 45400 44700 46850 45650 86 13800 100 35030 50 1 85953502 38937 -15.23 0.72 12 0.01 -2975.00 62650.00 72400 20240510 -37.43 42350 20250203 6.97 53700 -15.64 20250107 42350 6.97 20250203 72400 -37.43 20240510 42350 6.97 20250203 0.33 N 251270 100 85 억 22729112 N N 680 N 00 N
10 20250211 161007 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 46100 650 2 1.43 4137017900 89940 89.65 45400 46400 45200 59000 31850 45450 45997.54 26.43 0 12738 46616 46032 45266 44682 43916 46325 44975 86 13550 100 34540 50 1 85953502 39625 -15.50 0.74 12 0.10 -2975.00 62650.00 72400 20240510 -36.33 42350 20250203 8.85 53700 -14.15 20250107 42350 8.85 20250203 72400 -36.33 20240510 42350 8.85 20250203 0.32 N 251270 100 85 억 22717894 N N 680 N 00 N
11 20250211 151007 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 46150 700 2 1.54 3749674150 81539 81.27 45400 46400 45200 59000 31850 45450 45986.33 26.43 0 13644 46616 46032 45266 44682 43916 46325 44975 86 13550 100 34540 50 1 85953502 39668 -15.51 0.74 12 0.09 -2975.00 62650.00 72400 20240510 -36.26 42350 20250203 8.97 53700 -14.06 20250107 42350 8.97 20250203 72400 -36.26 20240510 42350 8.97 20250203 0.32 N 251270 100 85 억 22717894 N N 296 N 00 N
12 20250211 141006 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 46250 800 2 1.76 3280505000 71377 71.15 45400 46400 45200 59000 31850 45450 45960.32 26.43 0 12402 46616 46032 45266 44682 43916 46325 44975 86 13550 100 34540 50 1 85953502 39753 -15.55 0.74 12 0.08 -2975.00 62650.00 72400 20240510 -36.12 42350 20250203 9.21 53700 -13.87 20250107 42350 9.21 20250203 72400 -36.12 20240510 42350 9.21 20250203 0.32 N 251270 100 85 억 22717894 N N 296 N 00 N