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
035510/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
20250228,160444,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12390,-520,5,-4.03,2497329550,200255,166.96,12650,12660,12340,16780,9040,12910,12471.10,2.03,0,6791,13216,13062,12936,12782,12656,13140,12860,76,3870,500,8770,10,1,15268540,1892,7.00,0.50,12,1.31,1770.00,24729.00,18160,20250109,-31.77,8070,20241210,53.53,18160,-31.77,20250109,12340,0.41,20250228,18160,-31.77,20250109,8070,53.53,20241210,7.06,N,035510,500,76 억,,309946,N,N,0,N,00,N
20250228,150446,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12380,-530,5,-4.11,2076682340,166247,138.61,12650,12660,12340,16780,9040,12910,12491.55,2.03,0,-5060,13216,13062,12936,12782,12656,13140,12860,76,3870,500,8770,10,1,15268540,1890,6.99,0.50,12,1.09,1770.00,24729.00,18160,20250109,-31.83,8070,20241210,53.41,18160,-31.83,20250109,12340,0.32,20250228,18160,-31.83,20250109,8070,53.41,20241210,7.06,N,035510,500,76 억,,309946,N,N,0,N,00,N
20250228,140447,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12420,-490,5,-3.80,1775018410,141883,118.30,12650,12660,12400,16780,9040,12910,12510.44,2.03,0,-7830,13216,13062,12936,12782,12656,13140,12860,76,3870,500,8770,10,1,15268540,1896,7.02,0.50,12,0.93,1770.00,24729.00,18160,20250109,-31.61,8070,20241210,53.90,18160,-31.61,20250109,12340,0.65,20250213,18160,-31.61,20250109,8070,53.90,20241210,7.06,N,035510,500,76 억,,309946,N,N,0,N,00,N
20250228,130446,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12420,-490,5,-3.80,1543313010,123234,102.75,12650,12660,12400,16780,9040,12910,12523.44,2.03,0,-8548,13216,13062,12936,12782,12656,13140,12860,76,3870,500,8770,10,1,15268540,1896,7.02,0.50,12,0.81,1770.00,24729.00,18160,20250109,-31.61,8070,20241210,53.90,18160,-31.61,20250109,12340,0.65,20250213,18160,-31.61,20250109,8070,53.90,20241210,7.06,N,035510,500,76 억,,309946,N,N,0,N,00,N
20250228,120443,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12410,-500,5,-3.87,1401217870,111792,93.21,12650,12660,12410,16780,9040,12910,12534.15,2.03,0,-7008,13216,13062,12936,12782,12656,13140,12860,76,3870,500,8770,10,1,15268540,1895,7.01,0.50,12,0.73,1770.00,24729.00,18160,20250109,-31.66,8070,20241210,53.78,18160,-31.66,20250109,12340,0.57,20250213,18160,-31.66,20250109,8070,53.78,20241210,7.06,N,035510,500,76 억,,309946,N,N,0,N,00,N
20250228,110443,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12520,-390,5,-3.02,996168030,79276,66.10,12650,12660,12490,16780,9040,12910,12565.82,2.03,0,-6847,13216,13062,12936,12782,12656,13140,12860,76,3870,500,8770,10,1,15268540,1912,7.07,0.51,12,0.52,1770.00,24729.00,18160,20250109,-31.06,8070,20241210,55.14,18160,-31.06,20250109,12340,1.46,20250213,18160,-31.06,20250109,8070,55.14,20241210,7.06,N,035510,500,76 억,,309946,N,N,0,N,00,N
20250228,100443,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12620,-290,5,-2.25,701394100,55781,46.51,12650,12660,12490,16780,9040,12910,12574.07,2.03,0,-8414,13216,13062,12936,12782,12656,13140,12860,76,3870,500,8770,10,1,15268540,1927,7.13,0.51,12,0.37,1770.00,24729.00,18160,20250109,-30.51,8070,20241210,56.38,18160,-30.51,20250109,12340,2.27,20250213,18160,-30.51,20250109,8070,56.38,20241210,7.06,N,035510,500,76 억,,309946,N,N,0,N,00,N
20250228,090445,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12560,-350,5,-2.71,196165300,15613,13.02,12650,12650,12490,16780,9040,12910,12564.23,2.03,0,-5771,13216,13062,12936,12782,12656,13140,12860,76,3870,500,8770,10,1,15268540,1918,7.10,0.51,12,0.10,1770.00,24729.00,18160,20250109,-30.84,8070,20241210,55.64,18160,-30.84,20250109,12340,1.78,20250213,18160,-30.84,20250109,8070,55.64,20241210,7.06,N,035510,500,76 억,,309946,N,N,0,N,00,N
20250227,160442,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12910,-40,5,-0.31,1456556080,112739,47.82,12880,13090,12810,16830,9070,12950,12919.43,2.01,0,3135,13570,13260,12970,12660,12370,13115,12515,76,3880,500,8800,10,1,15268540,1971,7.29,0.52,12,0.74,1770.00,24729.00,18160,20250109,-28.91,8070,20241210,59.98,18160,-28.91,20250109,12340,4.62,20250213,18160,-28.91,20250109,8070,59.98,20241210,7.15,N,035510,500,76 억,,306261,N,N,10,N,00,N
20250227,150439,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12920,-30,5,-0.23,1334927170,103319,43.82,12880,13090,12810,16830,9070,12950,12920.12,2.01,0,3032,13570,13260,12970,12660,12370,13115,12515,76,3880,500,8800,10,1,15268540,1973,7.30,0.52,12,0.68,1770.00,24729.00,18160,20250109,-28.85,8070,20241210,60.10,18160,-28.85,20250109,12340,4.70,20250213,18160,-28.85,20250109,8070,60.10,20241210,7.15,N,035510,500,76 억,,306261,N,N,10,N,00,N
20250227,140441,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12900,-50,5,-0.39,1171107210,90650,38.45,12880,13090,12810,16830,9070,12950,12918.62,2.01,0,1287,13570,13260,12970,12660,12370,13115,12515,76,3880,500,8800,10,1,15268540,1970,7.29,0.52,12,0.59,1770.00,24729.00,18160,20250109,-28.96,8070,20241210,59.85,18160,-28.96,20250109,12340,4.54,20250213,18160,-28.96,20250109,8070,59.85,20241210,7.15,N,035510,500,76 억,,306261,N,N,10,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 160444 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12390 -520 5 -4.03 2497329550 200255 166.96 12650 12660 12340 16780 9040 12910 12471.10 2.03 0 6791 13216 13062 12936 12782 12656 13140 12860 76 3870 500 8770 10 1 15268540 1892 7.00 0.50 12 1.31 1770.00 24729.00 18160 20250109 -31.77 8070 20241210 53.53 18160 -31.77 20250109 12340 0.41 20250228 18160 -31.77 20250109 8070 53.53 20241210 7.06 N 035510 500 76 억 309946 N N 0 N 00 N
3 20250228 150446 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12380 -530 5 -4.11 2076682340 166247 138.61 12650 12660 12340 16780 9040 12910 12491.55 2.03 0 -5060 13216 13062 12936 12782 12656 13140 12860 76 3870 500 8770 10 1 15268540 1890 6.99 0.50 12 1.09 1770.00 24729.00 18160 20250109 -31.83 8070 20241210 53.41 18160 -31.83 20250109 12340 0.32 20250228 18160 -31.83 20250109 8070 53.41 20241210 7.06 N 035510 500 76 억 309946 N N 0 N 00 N
4 20250228 140447 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12420 -490 5 -3.80 1775018410 141883 118.30 12650 12660 12400 16780 9040 12910 12510.44 2.03 0 -7830 13216 13062 12936 12782 12656 13140 12860 76 3870 500 8770 10 1 15268540 1896 7.02 0.50 12 0.93 1770.00 24729.00 18160 20250109 -31.61 8070 20241210 53.90 18160 -31.61 20250109 12340 0.65 20250213 18160 -31.61 20250109 8070 53.90 20241210 7.06 N 035510 500 76 억 309946 N N 0 N 00 N
5 20250228 130446 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12420 -490 5 -3.80 1543313010 123234 102.75 12650 12660 12400 16780 9040 12910 12523.44 2.03 0 -8548 13216 13062 12936 12782 12656 13140 12860 76 3870 500 8770 10 1 15268540 1896 7.02 0.50 12 0.81 1770.00 24729.00 18160 20250109 -31.61 8070 20241210 53.90 18160 -31.61 20250109 12340 0.65 20250213 18160 -31.61 20250109 8070 53.90 20241210 7.06 N 035510 500 76 억 309946 N N 0 N 00 N
6 20250228 120443 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12410 -500 5 -3.87 1401217870 111792 93.21 12650 12660 12410 16780 9040 12910 12534.15 2.03 0 -7008 13216 13062 12936 12782 12656 13140 12860 76 3870 500 8770 10 1 15268540 1895 7.01 0.50 12 0.73 1770.00 24729.00 18160 20250109 -31.66 8070 20241210 53.78 18160 -31.66 20250109 12340 0.57 20250213 18160 -31.66 20250109 8070 53.78 20241210 7.06 N 035510 500 76 억 309946 N N 0 N 00 N
7 20250228 110443 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12520 -390 5 -3.02 996168030 79276 66.10 12650 12660 12490 16780 9040 12910 12565.82 2.03 0 -6847 13216 13062 12936 12782 12656 13140 12860 76 3870 500 8770 10 1 15268540 1912 7.07 0.51 12 0.52 1770.00 24729.00 18160 20250109 -31.06 8070 20241210 55.14 18160 -31.06 20250109 12340 1.46 20250213 18160 -31.06 20250109 8070 55.14 20241210 7.06 N 035510 500 76 억 309946 N N 0 N 00 N
8 20250228 100443 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12620 -290 5 -2.25 701394100 55781 46.51 12650 12660 12490 16780 9040 12910 12574.07 2.03 0 -8414 13216 13062 12936 12782 12656 13140 12860 76 3870 500 8770 10 1 15268540 1927 7.13 0.51 12 0.37 1770.00 24729.00 18160 20250109 -30.51 8070 20241210 56.38 18160 -30.51 20250109 12340 2.27 20250213 18160 -30.51 20250109 8070 56.38 20241210 7.06 N 035510 500 76 억 309946 N N 0 N 00 N
9 20250228 090445 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12560 -350 5 -2.71 196165300 15613 13.02 12650 12650 12490 16780 9040 12910 12564.23 2.03 0 -5771 13216 13062 12936 12782 12656 13140 12860 76 3870 500 8770 10 1 15268540 1918 7.10 0.51 12 0.10 1770.00 24729.00 18160 20250109 -30.84 8070 20241210 55.64 18160 -30.84 20250109 12340 1.78 20250213 18160 -30.84 20250109 8070 55.64 20241210 7.06 N 035510 500 76 억 309946 N N 0 N 00 N
10 20250227 160442 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12910 -40 5 -0.31 1456556080 112739 47.82 12880 13090 12810 16830 9070 12950 12919.43 2.01 0 3135 13570 13260 12970 12660 12370 13115 12515 76 3880 500 8800 10 1 15268540 1971 7.29 0.52 12 0.74 1770.00 24729.00 18160 20250109 -28.91 8070 20241210 59.98 18160 -28.91 20250109 12340 4.62 20250213 18160 -28.91 20250109 8070 59.98 20241210 7.15 N 035510 500 76 억 306261 N N 10 N 00 N
11 20250227 150439 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12920 -30 5 -0.23 1334927170 103319 43.82 12880 13090 12810 16830 9070 12950 12920.12 2.01 0 3032 13570 13260 12970 12660 12370 13115 12515 76 3880 500 8800 10 1 15268540 1973 7.30 0.52 12 0.68 1770.00 24729.00 18160 20250109 -28.85 8070 20241210 60.10 18160 -28.85 20250109 12340 4.70 20250213 18160 -28.85 20250109 8070 60.10 20241210 7.15 N 035510 500 76 억 306261 N N 10 N 00 N
12 20250227 140441 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12900 -50 5 -0.39 1171107210 90650 38.45 12880 13090 12810 16830 9070 12950 12918.62 2.01 0 1287 13570 13260 12970 12660 12370 13115 12515 76 3880 500 8800 10 1 15268540 1970 7.29 0.52 12 0.59 1770.00 24729.00 18160 20250109 -28.96 8070 20241210 59.85 18160 -28.96 20250109 12340 4.54 20250213 18160 -28.96 20250109 8070 59.85 20241210 7.15 N 035510 500 76 억 306261 N N 10 N 00 N