ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012510/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
20250228,160312,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,70500,-1300,5,-1.81,17050267000,240136,155.60,70000,72200,69500,93300,50300,71800,71003.01,12.58,0,52718,76000,73900,72800,70700,69600,73350,70150,152,21500,500,53130,100,1,30382784,21420,63.12,4.21,12,0.79,1117.00,16765.00,92000,20250207,-23.37,41350,20240311,70.50,92000,-23.37,20250207,55500,27.03,20250108,92000,-23.37,20250207,41350,70.50,20240311,1.47,N,012510,500,151 억,,3822317,N,N,3655,N,00,N
20250228,150313,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,70800,-1000,5,-1.39,15506620700,218269,141.43,70000,72200,69500,93300,50300,71800,71043.62,12.58,0,46193,76000,73900,72800,70700,69600,73350,70150,152,21500,500,53130,100,1,30382784,21511,63.38,4.22,12,0.72,1117.00,16765.00,92000,20250207,-23.04,41350,20240311,71.22,92000,-23.04,20250207,55500,27.57,20250108,92000,-23.04,20250207,41350,71.22,20240311,1.47,N,012510,500,151 억,,3822317,N,N,3698,N,00,N
20250228,140313,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,71200,-600,5,-0.84,13086524700,184125,119.31,70000,72200,69500,93300,50300,71800,71074.13,12.58,0,31018,76000,73900,72800,70700,69600,73350,70150,152,21500,500,53130,100,1,30382784,21633,63.74,4.25,12,0.61,1117.00,16765.00,92000,20250207,-22.61,41350,20240311,72.19,92000,-22.61,20250207,55500,28.29,20250108,92000,-22.61,20250207,41350,72.19,20240311,1.47,N,012510,500,151 억,,3822317,N,N,3698,N,00,N
20250228,130313,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,71100,-700,5,-0.97,11101485800,156238,101.24,70000,72200,69500,93300,50300,71800,71054.96,12.58,0,25943,76000,73900,72800,70700,69600,73350,70150,152,21500,500,53130,100,1,30382784,21602,63.65,4.24,12,0.51,1117.00,16765.00,92000,20250207,-22.72,41350,20240311,71.95,92000,-22.72,20250207,55500,28.11,20250108,92000,-22.72,20250207,41350,71.95,20240311,1.47,N,012510,500,151 억,,3822317,N,N,3698,N,00,N
20250228,120311,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,71200,-600,5,-0.84,9406788900,132483,85.85,70000,72200,69500,93300,50300,71800,71003.74,12.58,0,26027,76000,73900,72800,70700,69600,73350,70150,152,21500,500,53130,100,1,30382784,21633,63.74,4.25,12,0.44,1117.00,16765.00,92000,20250207,-22.61,41350,20240311,72.19,92000,-22.61,20250207,55500,28.29,20250108,92000,-22.61,20250207,41350,72.19,20240311,1.47,N,012510,500,151 억,,3822317,N,N,3698,N,00,N
20250228,110312,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,72100,300,2,0.42,7748354700,109332,70.84,70000,72200,69500,93300,50300,71800,70869.95,12.58,0,31617,76000,73900,72800,70700,69600,73350,70150,152,21500,500,53130,100,1,30382784,21906,64.55,4.30,12,0.36,1117.00,16765.00,92000,20250207,-21.63,41350,20240311,74.37,92000,-21.63,20250207,55500,29.91,20250108,92000,-21.63,20250207,41350,74.37,20240311,1.47,N,012510,500,151 억,,3822317,N,N,3698,N,00,N
20250228,100311,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,70800,-1000,5,-1.39,5767629500,81590,52.87,70000,72100,69500,93300,50300,71800,70690.38,12.58,0,27310,76000,73900,72800,70700,69600,73350,70150,152,21500,500,53130,100,1,30382784,21511,63.38,4.22,12,0.27,1117.00,16765.00,92000,20250207,-23.04,41350,20240311,71.22,92000,-23.04,20250207,55500,27.57,20250108,92000,-23.04,20250207,41350,71.22,20240311,1.47,N,012510,500,151 억,,3822317,N,N,3698,N,00,N
20250228,090313,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,70200,-1600,5,-2.23,1299712700,18590,12.05,70000,70500,69500,93300,50300,71800,69914.51,12.58,0,2755,76000,73900,72800,70700,69600,73350,70150,152,21500,500,53130,100,1,30382784,21329,62.85,4.19,12,0.06,1117.00,16765.00,92000,20250207,-23.70,41350,20240311,69.77,92000,-23.70,20250207,55500,26.49,20250108,92000,-23.70,20250207,41350,69.77,20240311,1.47,N,012510,500,151 억,,3822317,N,N,3698,N,00,N
20250227,160312,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,71800,-800,5,-1.10,11151756700,152790,72.96,73700,74900,71700,94300,50900,72600,72990.70,12.62,0,-19240,75133,73866,72733,71466,70333,74500,72100,152,21700,500,53720,100,1,30382784,21815,64.28,4.28,12,0.50,1117.00,16765.00,92000,20250207,-21.96,41350,20240311,73.64,92000,-21.96,20250207,55500,29.37,20250108,92000,-21.96,20250207,41350,73.64,20240311,1.52,N,012510,500,151 억,,3834407,N,N,3698,N,00,N
20250227,150310,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,72000,-600,5,-0.83,9961940000,136235,65.05,73700,74900,71700,94300,50900,72600,73123.26,12.62,0,-22605,75133,73866,72733,71466,70333,74500,72100,152,21700,500,53720,100,1,30382784,21876,64.46,4.29,12,0.45,1117.00,16765.00,92000,20250207,-21.74,41350,20240311,74.12,92000,-21.74,20250207,55500,29.73,20250108,92000,-21.74,20250207,41350,74.12,20240311,1.52,N,012510,500,151 억,,3834407,N,N,3258,N,00,N
20250227,140311,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,72300,-300,5,-0.41,8826609100,120470,57.53,73700,74900,72000,94300,50900,72600,73268.19,12.62,0,-24420,75133,73866,72733,71466,70333,74500,72100,152,21700,500,53720,100,1,30382784,21967,64.73,4.31,12,0.40,1117.00,16765.00,92000,20250207,-21.41,41350,20240311,74.85,92000,-21.41,20250207,55500,30.27,20250108,92000,-21.41,20250207,41350,74.85,20240311,1.52,N,012510,500,151 억,,3834407,N,N,3258,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 20250228 160312 55 30.00 KOSPI IT 서비스 N N N Y 40 N 70500 -1300 5 -1.81 17050267000 240136 155.60 70000 72200 69500 93300 50300 71800 71003.01 12.58 0 52718 76000 73900 72800 70700 69600 73350 70150 152 21500 500 53130 100 1 30382784 21420 63.12 4.21 12 0.79 1117.00 16765.00 92000 20250207 -23.37 41350 20240311 70.50 92000 -23.37 20250207 55500 27.03 20250108 92000 -23.37 20250207 41350 70.50 20240311 1.47 N 012510 500 151 억 3822317 N N 3655 N 00 N
3 20250228 150313 55 30.00 KOSPI IT 서비스 N N N Y 40 N 70800 -1000 5 -1.39 15506620700 218269 141.43 70000 72200 69500 93300 50300 71800 71043.62 12.58 0 46193 76000 73900 72800 70700 69600 73350 70150 152 21500 500 53130 100 1 30382784 21511 63.38 4.22 12 0.72 1117.00 16765.00 92000 20250207 -23.04 41350 20240311 71.22 92000 -23.04 20250207 55500 27.57 20250108 92000 -23.04 20250207 41350 71.22 20240311 1.47 N 012510 500 151 억 3822317 N N 3698 N 00 N
4 20250228 140313 55 30.00 KOSPI IT 서비스 N N N Y 40 N 71200 -600 5 -0.84 13086524700 184125 119.31 70000 72200 69500 93300 50300 71800 71074.13 12.58 0 31018 76000 73900 72800 70700 69600 73350 70150 152 21500 500 53130 100 1 30382784 21633 63.74 4.25 12 0.61 1117.00 16765.00 92000 20250207 -22.61 41350 20240311 72.19 92000 -22.61 20250207 55500 28.29 20250108 92000 -22.61 20250207 41350 72.19 20240311 1.47 N 012510 500 151 억 3822317 N N 3698 N 00 N
5 20250228 130313 55 30.00 KOSPI IT 서비스 N N N Y 40 N 71100 -700 5 -0.97 11101485800 156238 101.24 70000 72200 69500 93300 50300 71800 71054.96 12.58 0 25943 76000 73900 72800 70700 69600 73350 70150 152 21500 500 53130 100 1 30382784 21602 63.65 4.24 12 0.51 1117.00 16765.00 92000 20250207 -22.72 41350 20240311 71.95 92000 -22.72 20250207 55500 28.11 20250108 92000 -22.72 20250207 41350 71.95 20240311 1.47 N 012510 500 151 억 3822317 N N 3698 N 00 N
6 20250228 120311 55 30.00 KOSPI IT 서비스 N N N Y 40 N 71200 -600 5 -0.84 9406788900 132483 85.85 70000 72200 69500 93300 50300 71800 71003.74 12.58 0 26027 76000 73900 72800 70700 69600 73350 70150 152 21500 500 53130 100 1 30382784 21633 63.74 4.25 12 0.44 1117.00 16765.00 92000 20250207 -22.61 41350 20240311 72.19 92000 -22.61 20250207 55500 28.29 20250108 92000 -22.61 20250207 41350 72.19 20240311 1.47 N 012510 500 151 억 3822317 N N 3698 N 00 N
7 20250228 110312 55 30.00 KOSPI IT 서비스 N N N Y 40 N 72100 300 2 0.42 7748354700 109332 70.84 70000 72200 69500 93300 50300 71800 70869.95 12.58 0 31617 76000 73900 72800 70700 69600 73350 70150 152 21500 500 53130 100 1 30382784 21906 64.55 4.30 12 0.36 1117.00 16765.00 92000 20250207 -21.63 41350 20240311 74.37 92000 -21.63 20250207 55500 29.91 20250108 92000 -21.63 20250207 41350 74.37 20240311 1.47 N 012510 500 151 억 3822317 N N 3698 N 00 N
8 20250228 100311 55 30.00 KOSPI IT 서비스 N N N Y 40 N 70800 -1000 5 -1.39 5767629500 81590 52.87 70000 72100 69500 93300 50300 71800 70690.38 12.58 0 27310 76000 73900 72800 70700 69600 73350 70150 152 21500 500 53130 100 1 30382784 21511 63.38 4.22 12 0.27 1117.00 16765.00 92000 20250207 -23.04 41350 20240311 71.22 92000 -23.04 20250207 55500 27.57 20250108 92000 -23.04 20250207 41350 71.22 20240311 1.47 N 012510 500 151 억 3822317 N N 3698 N 00 N
9 20250228 090313 55 30.00 KOSPI IT 서비스 N N N Y 40 N 70200 -1600 5 -2.23 1299712700 18590 12.05 70000 70500 69500 93300 50300 71800 69914.51 12.58 0 2755 76000 73900 72800 70700 69600 73350 70150 152 21500 500 53130 100 1 30382784 21329 62.85 4.19 12 0.06 1117.00 16765.00 92000 20250207 -23.70 41350 20240311 69.77 92000 -23.70 20250207 55500 26.49 20250108 92000 -23.70 20250207 41350 69.77 20240311 1.47 N 012510 500 151 억 3822317 N N 3698 N 00 N
10 20250227 160312 55 30.00 KOSPI IT 서비스 N N N Y 40 N 71800 -800 5 -1.10 11151756700 152790 72.96 73700 74900 71700 94300 50900 72600 72990.70 12.62 0 -19240 75133 73866 72733 71466 70333 74500 72100 152 21700 500 53720 100 1 30382784 21815 64.28 4.28 12 0.50 1117.00 16765.00 92000 20250207 -21.96 41350 20240311 73.64 92000 -21.96 20250207 55500 29.37 20250108 92000 -21.96 20250207 41350 73.64 20240311 1.52 N 012510 500 151 억 3834407 N N 3698 N 00 N
11 20250227 150310 55 30.00 KOSPI IT 서비스 N N N Y 40 N 72000 -600 5 -0.83 9961940000 136235 65.05 73700 74900 71700 94300 50900 72600 73123.26 12.62 0 -22605 75133 73866 72733 71466 70333 74500 72100 152 21700 500 53720 100 1 30382784 21876 64.46 4.29 12 0.45 1117.00 16765.00 92000 20250207 -21.74 41350 20240311 74.12 92000 -21.74 20250207 55500 29.73 20250108 92000 -21.74 20250207 41350 74.12 20240311 1.52 N 012510 500 151 억 3834407 N N 3258 N 00 N
12 20250227 140311 55 30.00 KOSPI IT 서비스 N N N Y 40 N 72300 -300 5 -0.41 8826609100 120470 57.53 73700 74900 72000 94300 50900 72600 73268.19 12.62 0 -24420 75133 73866 72733 71466 70333 74500 72100 152 21700 500 53720 100 1 30382784 21967 64.73 4.31 12 0.40 1117.00 16765.00 92000 20250207 -21.41 41350 20240311 74.85 92000 -21.41 20250207 55500 30.27 20250108 92000 -21.41 20250207 41350 74.85 20240311 1.52 N 012510 500 151 억 3834407 N N 3258 N 00 N