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
267850/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
20250212,161024,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11740,-110,5,-0.93,121432580,10336,65.31,11770,11880,11690,15400,8300,11850,11748.57,0.49,0,-1584,12110,11980,11840,11710,11570,11910,11640,56,3550,500,7340,10,1,11100000,1303,11.89,0.79,12,0.09,987.00,14847.00,26400,20240213,-55.53,11350,20250203,3.44,12460,-5.78,20250121,11350,3.44,20250203,26400,-55.53,20240213,11350,3.44,20250203,2.30,N,267850,500,55 억,,54826,N,N,46,N,00,N
20250212,151021,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11720,-130,5,-1.10,115276210,9812,62.00,11770,11880,11690,15400,8300,11850,11748.49,0.49,0,-1405,12110,11980,11840,11710,11570,11910,11640,56,3550,500,7340,10,1,11100000,1301,11.87,0.79,12,0.09,987.00,14847.00,26400,20240213,-55.61,11350,20250203,3.26,12460,-5.94,20250121,11350,3.26,20250203,26400,-55.61,20240213,11350,3.26,20250203,2.30,N,267850,500,55 억,,54826,N,N,0,N,00,N
20250212,141023,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11710,-140,5,-1.18,109935350,9356,59.12,11770,11880,11690,15400,8300,11850,11750.25,0.49,0,-1385,12110,11980,11840,11710,11570,11910,11640,56,3550,500,7340,10,1,11100000,1300,11.86,0.79,12,0.08,987.00,14847.00,26400,20240213,-55.64,11350,20250203,3.17,12460,-6.02,20250121,11350,3.17,20250203,26400,-55.64,20240213,11350,3.17,20250203,2.30,N,267850,500,55 억,,54826,N,N,0,N,00,N
20250212,131026,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11730,-120,5,-1.01,74393180,6322,39.95,11770,11880,11710,15400,8300,11850,11767.35,0.49,0,-1319,12110,11980,11840,11710,11570,11910,11640,56,3550,500,7340,10,1,11100000,1302,11.88,0.79,12,0.06,987.00,14847.00,26400,20240213,-55.57,11350,20250203,3.35,12460,-5.86,20250121,11350,3.35,20250203,26400,-55.57,20240213,11350,3.35,20250203,2.30,N,267850,500,55 억,,54826,N,N,0,N,00,N
20250212,121022,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11730,-120,5,-1.01,62602880,5318,33.61,11770,11880,11720,15400,8300,11850,11771.88,0.49,0,-1817,12110,11980,11840,11710,11570,11910,11640,56,3550,500,7340,10,1,11100000,1302,11.88,0.79,12,0.05,987.00,14847.00,26400,20240213,-55.57,11350,20250203,3.35,12460,-5.86,20250121,11350,3.35,20250203,26400,-55.57,20240213,11350,3.35,20250203,2.30,N,267850,500,55 억,,54826,N,N,0,N,00,N
20250212,111021,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11760,-90,5,-0.76,45678400,3877,24.50,11770,11880,11740,15400,8300,11850,11781.89,0.49,0,-1551,12110,11980,11840,11710,11570,11910,11640,56,3550,500,7340,10,1,11100000,1305,11.91,0.79,12,0.03,987.00,14847.00,26400,20240213,-55.45,11350,20250203,3.61,12460,-5.62,20250121,11350,3.61,20250203,26400,-55.45,20240213,11350,3.61,20250203,2.30,N,267850,500,55 억,,54826,N,N,0,N,00,N
20250212,101015,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11820,-30,5,-0.25,20080760,1705,10.77,11770,11880,11740,15400,8300,11850,11777.57,0.49,0,-222,12110,11980,11840,11710,11570,11910,11640,56,3550,500,7340,10,1,11100000,1312,11.98,0.80,12,0.02,987.00,14847.00,26400,20240213,-55.23,11350,20250203,4.14,12460,-5.14,20250121,11350,4.14,20250203,26400,-55.23,20240213,11350,4.14,20250203,2.30,N,267850,500,55 억,,54826,N,N,0,N,00,N
20250212,090945,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11820,-30,5,-0.25,8436490,718,4.54,11770,11820,11740,15400,8300,11850,11749.99,0.49,0,122,12110,11980,11840,11710,11570,11910,11640,56,3550,500,7340,10,1,11100000,1312,11.98,0.80,12,0.01,987.00,14847.00,26400,20240213,-55.23,11350,20250203,4.14,12460,-5.14,20250121,11350,4.14,20250203,26400,-55.23,20240213,11350,4.14,20250203,2.30,N,267850,500,55 억,,54826,N,N,0,N,00,N
20250211,161026,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11850,-110,5,-0.92,183772800,15557,180.45,11970,11970,11700,15540,8380,11960,11812.80,0.50,0,-1243,12186,12072,11966,11852,11746,12020,11800,56,3580,500,7410,10,1,11100000,1315,12.01,0.80,12,0.14,987.00,14847.00,26400,20240213,-55.11,11350,20250203,4.41,12460,-4.90,20250121,11350,4.41,20250203,26400,-55.11,20240213,11350,4.41,20250203,2.29,N,267850,500,55 억,,55366,N,N,0,N,00,N
20250211,151026,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11870,-90,5,-0.75,180526400,15283,177.28,11970,11970,11700,15540,8380,11960,11812.24,0.50,0,-1115,12186,12072,11966,11852,11746,12020,11800,56,3580,500,7410,10,1,11100000,1318,12.03,0.80,12,0.14,987.00,14847.00,26400,20240213,-55.04,11350,20250203,4.58,12460,-4.74,20250121,11350,4.58,20250203,26400,-55.04,20240213,11350,4.58,20250203,2.29,N,267850,500,55 억,,55366,N,N,0,N,00,N
20250211,141024,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11830,-130,5,-1.09,162238370,13741,159.39,11970,11970,11700,15540,8380,11960,11806.88,0.50,0,-1633,12186,12072,11966,11852,11746,12020,11800,56,3580,500,7410,10,1,11100000,1313,11.99,0.80,12,0.12,987.00,14847.00,26400,20240213,-55.19,11350,20250203,4.23,12460,-5.06,20250121,11350,4.23,20250203,26400,-55.19,20240213,11350,4.23,20250203,2.29,N,267850,500,55 억,,55366,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 161024 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11740 -110 5 -0.93 121432580 10336 65.31 11770 11880 11690 15400 8300 11850 11748.57 0.49 0 -1584 12110 11980 11840 11710 11570 11910 11640 56 3550 500 7340 10 1 11100000 1303 11.89 0.79 12 0.09 987.00 14847.00 26400 20240213 -55.53 11350 20250203 3.44 12460 -5.78 20250121 11350 3.44 20250203 26400 -55.53 20240213 11350 3.44 20250203 2.30 N 267850 500 55 억 54826 N N 46 N 00 N
3 20250212 151021 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11720 -130 5 -1.10 115276210 9812 62.00 11770 11880 11690 15400 8300 11850 11748.49 0.49 0 -1405 12110 11980 11840 11710 11570 11910 11640 56 3550 500 7340 10 1 11100000 1301 11.87 0.79 12 0.09 987.00 14847.00 26400 20240213 -55.61 11350 20250203 3.26 12460 -5.94 20250121 11350 3.26 20250203 26400 -55.61 20240213 11350 3.26 20250203 2.30 N 267850 500 55 억 54826 N N 0 N 00 N
4 20250212 141023 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11710 -140 5 -1.18 109935350 9356 59.12 11770 11880 11690 15400 8300 11850 11750.25 0.49 0 -1385 12110 11980 11840 11710 11570 11910 11640 56 3550 500 7340 10 1 11100000 1300 11.86 0.79 12 0.08 987.00 14847.00 26400 20240213 -55.64 11350 20250203 3.17 12460 -6.02 20250121 11350 3.17 20250203 26400 -55.64 20240213 11350 3.17 20250203 2.30 N 267850 500 55 억 54826 N N 0 N 00 N
5 20250212 131026 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11730 -120 5 -1.01 74393180 6322 39.95 11770 11880 11710 15400 8300 11850 11767.35 0.49 0 -1319 12110 11980 11840 11710 11570 11910 11640 56 3550 500 7340 10 1 11100000 1302 11.88 0.79 12 0.06 987.00 14847.00 26400 20240213 -55.57 11350 20250203 3.35 12460 -5.86 20250121 11350 3.35 20250203 26400 -55.57 20240213 11350 3.35 20250203 2.30 N 267850 500 55 억 54826 N N 0 N 00 N
6 20250212 121022 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11730 -120 5 -1.01 62602880 5318 33.61 11770 11880 11720 15400 8300 11850 11771.88 0.49 0 -1817 12110 11980 11840 11710 11570 11910 11640 56 3550 500 7340 10 1 11100000 1302 11.88 0.79 12 0.05 987.00 14847.00 26400 20240213 -55.57 11350 20250203 3.35 12460 -5.86 20250121 11350 3.35 20250203 26400 -55.57 20240213 11350 3.35 20250203 2.30 N 267850 500 55 억 54826 N N 0 N 00 N
7 20250212 111021 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11760 -90 5 -0.76 45678400 3877 24.50 11770 11880 11740 15400 8300 11850 11781.89 0.49 0 -1551 12110 11980 11840 11710 11570 11910 11640 56 3550 500 7340 10 1 11100000 1305 11.91 0.79 12 0.03 987.00 14847.00 26400 20240213 -55.45 11350 20250203 3.61 12460 -5.62 20250121 11350 3.61 20250203 26400 -55.45 20240213 11350 3.61 20250203 2.30 N 267850 500 55 억 54826 N N 0 N 00 N
8 20250212 101015 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11820 -30 5 -0.25 20080760 1705 10.77 11770 11880 11740 15400 8300 11850 11777.57 0.49 0 -222 12110 11980 11840 11710 11570 11910 11640 56 3550 500 7340 10 1 11100000 1312 11.98 0.80 12 0.02 987.00 14847.00 26400 20240213 -55.23 11350 20250203 4.14 12460 -5.14 20250121 11350 4.14 20250203 26400 -55.23 20240213 11350 4.14 20250203 2.30 N 267850 500 55 억 54826 N N 0 N 00 N
9 20250212 090945 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11820 -30 5 -0.25 8436490 718 4.54 11770 11820 11740 15400 8300 11850 11749.99 0.49 0 122 12110 11980 11840 11710 11570 11910 11640 56 3550 500 7340 10 1 11100000 1312 11.98 0.80 12 0.01 987.00 14847.00 26400 20240213 -55.23 11350 20250203 4.14 12460 -5.14 20250121 11350 4.14 20250203 26400 -55.23 20240213 11350 4.14 20250203 2.30 N 267850 500 55 억 54826 N N 0 N 00 N
10 20250211 161026 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11850 -110 5 -0.92 183772800 15557 180.45 11970 11970 11700 15540 8380 11960 11812.80 0.50 0 -1243 12186 12072 11966 11852 11746 12020 11800 56 3580 500 7410 10 1 11100000 1315 12.01 0.80 12 0.14 987.00 14847.00 26400 20240213 -55.11 11350 20250203 4.41 12460 -4.90 20250121 11350 4.41 20250203 26400 -55.11 20240213 11350 4.41 20250203 2.29 N 267850 500 55 억 55366 N N 0 N 00 N
11 20250211 151026 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11870 -90 5 -0.75 180526400 15283 177.28 11970 11970 11700 15540 8380 11960 11812.24 0.50 0 -1115 12186 12072 11966 11852 11746 12020 11800 56 3580 500 7410 10 1 11100000 1318 12.03 0.80 12 0.14 987.00 14847.00 26400 20240213 -55.04 11350 20250203 4.58 12460 -4.74 20250121 11350 4.58 20250203 26400 -55.04 20240213 11350 4.58 20250203 2.29 N 267850 500 55 억 55366 N N 0 N 00 N
12 20250211 141024 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11830 -130 5 -1.09 162238370 13741 159.39 11970 11970 11700 15540 8380 11960 11806.88 0.50 0 -1633 12186 12072 11966 11852 11746 12020 11800 56 3580 500 7410 10 1 11100000 1313 11.99 0.80 12 0.12 987.00 14847.00 26400 20240213 -55.19 11350 20250203 4.23 12460 -5.06 20250121 11350 4.23 20250203 26400 -55.19 20240213 11350 4.23 20250203 2.29 N 267850 500 55 억 55366 N N 0 N 00 N