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
259960/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
20250212,161013,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,322500,-52500,5,-14.00,272537050500,819098,357.59,351000,354000,321000,487500,262500,375000,332751.45,42.78,0,-209831,394333,384666,379833,370166,365333,382250,367750,49,112500,100,285000,500,1,47907674,154502,26.39,2.81,12,1.71,12221.00,114849.00,390000,20250210,-17.31,208500,20240201,54.68,390000,-17.31,20250210,314500,2.54,20250102,390000,-17.31,20250210,210500,53.21,20240306,0.27,N,259960,100,49 억,,20494020,N,N,144,N,00,N
20250212,151010,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,322500,-52500,5,-14.00,259118604000,777497,339.43,351000,354000,321000,487500,262500,375000,333268.24,42.78,0,-204387,394333,384666,379833,370166,365333,382250,367750,49,112500,100,285000,500,1,47907674,154502,26.39,2.81,12,1.62,12221.00,114849.00,390000,20250210,-17.31,208500,20240201,54.68,390000,-17.31,20250210,314500,2.54,20250102,390000,-17.31,20250210,210500,53.21,20240306,0.27,N,259960,100,49 억,,20494020,N,N,877,N,00,N
20250212,141012,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,328500,-46500,5,-12.40,217869706000,650154,283.83,351000,354000,326500,487500,262500,375000,335099.55,42.78,0,-183732,394333,384666,379833,370166,365333,382250,367750,49,112500,100,285000,500,1,47907674,157377,26.88,2.86,12,1.36,12221.00,114849.00,390000,20250210,-15.77,208500,20240201,57.55,390000,-15.77,20250210,314500,4.45,20250102,390000,-15.77,20250210,210500,56.06,20240306,0.27,N,259960,100,49 억,,20494020,N,N,877,N,00,N
20250212,131015,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,327500,-47500,5,-12.67,197580159500,588419,256.88,351000,354000,326500,487500,262500,375000,335775.74,42.78,0,-183823,394333,384666,379833,370166,365333,382250,367750,49,112500,100,285000,500,1,47907674,156898,26.80,2.85,12,1.23,12221.00,114849.00,390000,20250210,-16.03,208500,20240201,57.07,390000,-16.03,20250210,314500,4.13,20250102,390000,-16.03,20250210,210500,55.58,20240306,0.27,N,259960,100,49 억,,20494020,N,N,877,N,00,N
20250212,121011,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,329000,-46000,5,-12.27,180728817000,537025,234.45,351000,354000,326500,487500,262500,375000,336530.98,42.78,0,-167790,394333,384666,379833,370166,365333,382250,367750,49,112500,100,285000,500,1,47907674,157616,26.92,2.86,12,1.12,12221.00,114849.00,390000,20250210,-15.64,208500,20240201,57.79,390000,-15.64,20250210,314500,4.61,20250102,390000,-15.64,20250210,210500,56.29,20240306,0.27,N,259960,100,49 억,,20494020,N,N,877,N,00,N
20250212,111010,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,329000,-46000,5,-12.27,155292662500,459665,200.67,351000,354000,326500,487500,262500,375000,337831.91,42.78,0,-143516,394333,384666,379833,370166,365333,382250,367750,49,112500,100,285000,500,1,47907674,157616,26.92,2.86,12,0.96,12221.00,114849.00,390000,20250210,-15.64,208500,20240201,57.79,390000,-15.64,20250210,314500,4.61,20250102,390000,-15.64,20250210,210500,56.29,20240306,0.27,N,259960,100,49 억,,20494020,N,N,877,N,00,N
20250212,101004,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,331500,-43500,5,-11.60,114479327500,335423,146.43,351000,354000,330500,487500,262500,375000,341289.84,42.78,0,-103137,394333,384666,379833,370166,365333,382250,367750,49,112500,100,285000,500,1,47907674,158814,27.13,2.89,12,0.70,12221.00,114849.00,390000,20250210,-15.00,208500,20240201,58.99,390000,-15.00,20250210,314500,5.41,20250102,390000,-15.00,20250210,210500,57.48,20240306,0.27,N,259960,100,49 억,,20494020,N,N,877,N,00,N
20250212,090937,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,345500,-29500,5,-7.87,45263433500,130685,57.05,351000,354000,338000,487500,262500,375000,346336.59,42.78,0,-41560,394333,384666,379833,370166,365333,382250,367750,49,112500,100,285000,500,1,47907674,165521,28.27,3.01,12,0.27,12221.00,114849.00,390000,20250210,-11.41,208500,20240201,65.71,390000,-11.41,20250210,314500,9.86,20250102,390000,-11.41,20250210,210500,64.13,20240306,0.27,N,259960,100,49 억,,20494020,N,N,877,N,00,N
20250211,161015,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,375000,-2500,5,-0.66,73989256500,192727,127.12,380000,389500,375000,490500,264500,377500,384060.89,42.74,0,29195,394833,386166,381333,372666,367833,383750,370250,49,113000,100,286900,500,1,47907674,179654,30.68,3.27,12,0.40,12221.00,114849.00,390000,20250210,-3.85,208500,20240201,79.86,390000,-3.85,20250210,314500,19.24,20250102,390000,-3.85,20250210,210500,78.15,20240306,0.28,N,259960,100,49 억,,20475217,N,N,875,N,00,N
20250211,151015,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,385000,7500,2,1.99,60270844000,156285,103.08,380000,389500,378500,490500,264500,377500,385647.02,42.74,0,14269,394833,386166,381333,372666,367833,383750,370250,49,113000,100,286900,500,1,47907674,184445,31.50,3.35,12,0.33,12221.00,114849.00,390000,20250210,-1.28,208500,20240201,84.65,390000,-1.28,20250210,314500,22.42,20250102,390000,-1.28,20250210,210500,82.90,20240306,0.28,N,259960,100,49 억,,20475217,N,N,233,N,00,N
20250211,141014,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,382000,4500,2,1.19,53283933000,138053,91.06,380000,389500,378500,490500,264500,377500,385967.22,42.74,0,14216,394833,386166,381333,372666,367833,383750,370250,49,113000,100,286900,500,1,47907674,183007,31.26,3.33,12,0.29,12221.00,114849.00,390000,20250210,-2.05,208500,20240201,83.21,390000,-2.05,20250210,314500,21.46,20250102,390000,-2.05,20250210,210500,81.47,20240306,0.28,N,259960,100,49 억,,20475217,N,N,233,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 161013 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 322500 -52500 5 -14.00 272537050500 819098 357.59 351000 354000 321000 487500 262500 375000 332751.45 42.78 0 -209831 394333 384666 379833 370166 365333 382250 367750 49 112500 100 285000 500 1 47907674 154502 26.39 2.81 12 1.71 12221.00 114849.00 390000 20250210 -17.31 208500 20240201 54.68 390000 -17.31 20250210 314500 2.54 20250102 390000 -17.31 20250210 210500 53.21 20240306 0.27 N 259960 100 49 억 20494020 N N 144 N 00 N
3 20250212 151010 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 322500 -52500 5 -14.00 259118604000 777497 339.43 351000 354000 321000 487500 262500 375000 333268.24 42.78 0 -204387 394333 384666 379833 370166 365333 382250 367750 49 112500 100 285000 500 1 47907674 154502 26.39 2.81 12 1.62 12221.00 114849.00 390000 20250210 -17.31 208500 20240201 54.68 390000 -17.31 20250210 314500 2.54 20250102 390000 -17.31 20250210 210500 53.21 20240306 0.27 N 259960 100 49 억 20494020 N N 877 N 00 N
4 20250212 141012 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 328500 -46500 5 -12.40 217869706000 650154 283.83 351000 354000 326500 487500 262500 375000 335099.55 42.78 0 -183732 394333 384666 379833 370166 365333 382250 367750 49 112500 100 285000 500 1 47907674 157377 26.88 2.86 12 1.36 12221.00 114849.00 390000 20250210 -15.77 208500 20240201 57.55 390000 -15.77 20250210 314500 4.45 20250102 390000 -15.77 20250210 210500 56.06 20240306 0.27 N 259960 100 49 억 20494020 N N 877 N 00 N
5 20250212 131015 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 327500 -47500 5 -12.67 197580159500 588419 256.88 351000 354000 326500 487500 262500 375000 335775.74 42.78 0 -183823 394333 384666 379833 370166 365333 382250 367750 49 112500 100 285000 500 1 47907674 156898 26.80 2.85 12 1.23 12221.00 114849.00 390000 20250210 -16.03 208500 20240201 57.07 390000 -16.03 20250210 314500 4.13 20250102 390000 -16.03 20250210 210500 55.58 20240306 0.27 N 259960 100 49 억 20494020 N N 877 N 00 N
6 20250212 121011 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 329000 -46000 5 -12.27 180728817000 537025 234.45 351000 354000 326500 487500 262500 375000 336530.98 42.78 0 -167790 394333 384666 379833 370166 365333 382250 367750 49 112500 100 285000 500 1 47907674 157616 26.92 2.86 12 1.12 12221.00 114849.00 390000 20250210 -15.64 208500 20240201 57.79 390000 -15.64 20250210 314500 4.61 20250102 390000 -15.64 20250210 210500 56.29 20240306 0.27 N 259960 100 49 억 20494020 N N 877 N 00 N
7 20250212 111010 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 329000 -46000 5 -12.27 155292662500 459665 200.67 351000 354000 326500 487500 262500 375000 337831.91 42.78 0 -143516 394333 384666 379833 370166 365333 382250 367750 49 112500 100 285000 500 1 47907674 157616 26.92 2.86 12 0.96 12221.00 114849.00 390000 20250210 -15.64 208500 20240201 57.79 390000 -15.64 20250210 314500 4.61 20250102 390000 -15.64 20250210 210500 56.29 20240306 0.27 N 259960 100 49 억 20494020 N N 877 N 00 N
8 20250212 101004 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 331500 -43500 5 -11.60 114479327500 335423 146.43 351000 354000 330500 487500 262500 375000 341289.84 42.78 0 -103137 394333 384666 379833 370166 365333 382250 367750 49 112500 100 285000 500 1 47907674 158814 27.13 2.89 12 0.70 12221.00 114849.00 390000 20250210 -15.00 208500 20240201 58.99 390000 -15.00 20250210 314500 5.41 20250102 390000 -15.00 20250210 210500 57.48 20240306 0.27 N 259960 100 49 억 20494020 N N 877 N 00 N
9 20250212 090937 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 345500 -29500 5 -7.87 45263433500 130685 57.05 351000 354000 338000 487500 262500 375000 346336.59 42.78 0 -41560 394333 384666 379833 370166 365333 382250 367750 49 112500 100 285000 500 1 47907674 165521 28.27 3.01 12 0.27 12221.00 114849.00 390000 20250210 -11.41 208500 20240201 65.71 390000 -11.41 20250210 314500 9.86 20250102 390000 -11.41 20250210 210500 64.13 20240306 0.27 N 259960 100 49 억 20494020 N N 877 N 00 N
10 20250211 161015 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 375000 -2500 5 -0.66 73989256500 192727 127.12 380000 389500 375000 490500 264500 377500 384060.89 42.74 0 29195 394833 386166 381333 372666 367833 383750 370250 49 113000 100 286900 500 1 47907674 179654 30.68 3.27 12 0.40 12221.00 114849.00 390000 20250210 -3.85 208500 20240201 79.86 390000 -3.85 20250210 314500 19.24 20250102 390000 -3.85 20250210 210500 78.15 20240306 0.28 N 259960 100 49 억 20475217 N N 875 N 00 N
11 20250211 151015 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 385000 7500 2 1.99 60270844000 156285 103.08 380000 389500 378500 490500 264500 377500 385647.02 42.74 0 14269 394833 386166 381333 372666 367833 383750 370250 49 113000 100 286900 500 1 47907674 184445 31.50 3.35 12 0.33 12221.00 114849.00 390000 20250210 -1.28 208500 20240201 84.65 390000 -1.28 20250210 314500 22.42 20250102 390000 -1.28 20250210 210500 82.90 20240306 0.28 N 259960 100 49 억 20475217 N N 233 N 00 N
12 20250211 141014 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 382000 4500 2 1.19 53283933000 138053 91.06 380000 389500 378500 490500 264500 377500 385967.22 42.74 0 14216 394833 386166 381333 372666 367833 383750 370250 49 113000 100 286900 500 1 47907674 183007 31.26 3.33 12 0.29 12221.00 114849.00 390000 20250210 -2.05 208500 20240201 83.21 390000 -2.05 20250210 314500 21.46 20250102 390000 -2.05 20250210 210500 81.47 20240306 0.28 N 259960 100 49 억 20475217 N N 233 N 00 N