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
058860/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
20250228,160615,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2705,-50,5,-1.81,359020420,132756,98.77,2735,2740,2685,3580,1930,2755,2704.36,3.34,0,-42215,2815,2785,2765,2735,2715,2775,2725,174,825,500,2090,5,1,34802000,941,6.76,0.44,12,0.38,400.00,6216.00,3365,20240220,-19.61,2305,20240805,17.35,2950,-8.31,20250106,2585,4.64,20250102,3115,-13.16,20240229,2305,17.35,20240805,3.22,N,058860,500,174 억,,1160937,N,N,0,N,00,N
20250228,150618,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2700,-55,5,-2.00,314504795,116208,86.45,2735,2740,2685,3580,1930,2755,2706.40,3.34,0,-40648,2815,2785,2765,2735,2715,2775,2725,174,825,500,2090,5,1,34802000,940,6.75,0.43,12,0.33,400.00,6216.00,3365,20240220,-19.76,2305,20240805,17.14,2950,-8.47,20250106,2585,4.45,20250102,3115,-13.32,20240229,2305,17.14,20240805,3.22,N,058860,500,174 억,,1160937,N,N,0,N,00,N
20250228,140619,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2690,-65,5,-2.36,273157620,100835,75.02,2735,2740,2685,3580,1930,2755,2708.96,3.34,0,-38114,2815,2785,2765,2735,2715,2775,2725,174,825,500,2090,5,1,34802000,936,6.72,0.43,12,0.29,400.00,6216.00,3365,20240220,-20.06,2305,20240805,16.70,2950,-8.81,20250106,2585,4.06,20250102,3115,-13.64,20240229,2305,16.70,20240805,3.22,N,058860,500,174 억,,1160937,N,N,0,N,00,N
20250228,130617,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2705,-50,5,-1.81,205927440,75867,56.44,2735,2740,2700,3580,1930,2755,2714.32,3.34,0,-36386,2815,2785,2765,2735,2715,2775,2725,174,825,500,2090,5,1,34802000,941,6.76,0.44,12,0.22,400.00,6216.00,3365,20240220,-19.61,2305,20240805,17.35,2950,-8.31,20250106,2585,4.64,20250102,3115,-13.16,20240229,2305,17.35,20240805,3.22,N,058860,500,174 억,,1160937,N,N,0,N,00,N
20250228,120614,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2705,-50,5,-1.81,157718130,58037,43.18,2735,2740,2705,3580,1930,2755,2717.54,3.34,0,-30271,2815,2785,2765,2735,2715,2775,2725,174,825,500,2090,5,1,34802000,941,6.76,0.44,12,0.17,400.00,6216.00,3365,20240220,-19.61,2305,20240805,17.35,2950,-8.31,20250106,2585,4.64,20250102,3115,-13.16,20240229,2305,17.35,20240805,3.22,N,058860,500,174 억,,1160937,N,N,0,N,00,N
20250228,110614,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2720,-35,5,-1.27,102427635,37638,28.00,2735,2740,2710,3580,1930,2755,2721.39,3.34,0,-14820,2815,2785,2765,2735,2715,2775,2725,174,825,500,2090,5,1,34802000,947,6.80,0.44,12,0.11,400.00,6216.00,3365,20240220,-19.17,2305,20240805,18.00,2950,-7.80,20250106,2585,5.22,20250102,3115,-12.68,20240229,2305,18.00,20240805,3.22,N,058860,500,174 억,,1160937,N,N,0,N,00,N
20250228,100614,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2735,-20,5,-0.73,66102450,24265,18.05,2735,2740,2720,3580,1930,2755,2724.19,3.34,0,-9148,2815,2785,2765,2735,2715,2775,2725,174,825,500,2090,5,1,34802000,952,6.84,0.44,12,0.07,400.00,6216.00,3365,20240220,-18.72,2305,20240805,18.66,2950,-7.29,20250106,2585,5.80,20250102,3115,-12.20,20240229,2305,18.66,20240805,3.22,N,058860,500,174 억,,1160937,N,N,0,N,00,N
20250228,090618,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2740,-15,5,-0.54,34237035,12567,9.35,2735,2740,2720,3580,1930,2755,2724.36,3.34,0,-4473,2815,2785,2765,2735,2715,2775,2725,174,825,500,2090,5,1,34802000,954,6.85,0.44,12,0.04,400.00,6216.00,3365,20240220,-18.57,2305,20240805,18.87,2950,-7.12,20250106,2585,6.00,20250102,3115,-12.04,20240229,2305,18.87,20240805,3.22,N,058860,500,174 억,,1160937,N,N,0,N,00,N
20250227,160611,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2755,-15,5,-0.54,369490815,133515,94.65,2780,2795,2745,3600,1940,2770,2767.41,3.39,0,-20394,2823,2796,2768,2741,2713,2810,2755,174,830,500,2100,5,1,34802000,959,6.89,0.44,12,0.38,400.00,6216.00,3365,20240220,-18.13,2305,20240805,19.52,2950,-6.61,20250106,2585,6.58,20250102,3200,-13.91,20240227,2305,19.52,20240805,3.26,N,058860,500,174 억,,1181354,N,N,22,N,00,N
20250227,150609,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2750,-20,5,-0.72,351134420,126841,89.91,2780,2795,2745,3600,1940,2770,2768.30,3.39,0,-19361,2823,2796,2768,2741,2713,2810,2755,174,830,500,2100,5,1,34802000,957,6.88,0.44,12,0.36,400.00,6216.00,3365,20240220,-18.28,2305,20240805,19.31,2950,-6.78,20250106,2585,6.38,20250102,3200,-14.06,20240227,2305,19.31,20240805,3.26,N,058860,500,174 억,,1181354,N,N,22,N,00,N
20250227,140611,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2750,-20,5,-0.72,328596885,118633,84.10,2780,2795,2745,3600,1940,2770,2769.86,3.39,0,-15494,2823,2796,2768,2741,2713,2810,2755,174,830,500,2100,5,1,34802000,957,6.88,0.44,12,0.34,400.00,6216.00,3365,20240220,-18.28,2305,20240805,19.31,2950,-6.78,20250106,2585,6.38,20250102,3200,-14.06,20240227,2305,19.31,20240805,3.26,N,058860,500,174 억,,1181354,N,N,22,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 160615 57 100.00 KOSPI IT 서비스 N N N N N 2705 -50 5 -1.81 359020420 132756 98.77 2735 2740 2685 3580 1930 2755 2704.36 3.34 0 -42215 2815 2785 2765 2735 2715 2775 2725 174 825 500 2090 5 1 34802000 941 6.76 0.44 12 0.38 400.00 6216.00 3365 20240220 -19.61 2305 20240805 17.35 2950 -8.31 20250106 2585 4.64 20250102 3115 -13.16 20240229 2305 17.35 20240805 3.22 N 058860 500 174 억 1160937 N N 0 N 00 N
3 20250228 150618 57 100.00 KOSPI IT 서비스 N N N N N 2700 -55 5 -2.00 314504795 116208 86.45 2735 2740 2685 3580 1930 2755 2706.40 3.34 0 -40648 2815 2785 2765 2735 2715 2775 2725 174 825 500 2090 5 1 34802000 940 6.75 0.43 12 0.33 400.00 6216.00 3365 20240220 -19.76 2305 20240805 17.14 2950 -8.47 20250106 2585 4.45 20250102 3115 -13.32 20240229 2305 17.14 20240805 3.22 N 058860 500 174 억 1160937 N N 0 N 00 N
4 20250228 140619 57 100.00 KOSPI IT 서비스 N N N N N 2690 -65 5 -2.36 273157620 100835 75.02 2735 2740 2685 3580 1930 2755 2708.96 3.34 0 -38114 2815 2785 2765 2735 2715 2775 2725 174 825 500 2090 5 1 34802000 936 6.72 0.43 12 0.29 400.00 6216.00 3365 20240220 -20.06 2305 20240805 16.70 2950 -8.81 20250106 2585 4.06 20250102 3115 -13.64 20240229 2305 16.70 20240805 3.22 N 058860 500 174 억 1160937 N N 0 N 00 N
5 20250228 130617 57 100.00 KOSPI IT 서비스 N N N N N 2705 -50 5 -1.81 205927440 75867 56.44 2735 2740 2700 3580 1930 2755 2714.32 3.34 0 -36386 2815 2785 2765 2735 2715 2775 2725 174 825 500 2090 5 1 34802000 941 6.76 0.44 12 0.22 400.00 6216.00 3365 20240220 -19.61 2305 20240805 17.35 2950 -8.31 20250106 2585 4.64 20250102 3115 -13.16 20240229 2305 17.35 20240805 3.22 N 058860 500 174 억 1160937 N N 0 N 00 N
6 20250228 120614 57 100.00 KOSPI IT 서비스 N N N N N 2705 -50 5 -1.81 157718130 58037 43.18 2735 2740 2705 3580 1930 2755 2717.54 3.34 0 -30271 2815 2785 2765 2735 2715 2775 2725 174 825 500 2090 5 1 34802000 941 6.76 0.44 12 0.17 400.00 6216.00 3365 20240220 -19.61 2305 20240805 17.35 2950 -8.31 20250106 2585 4.64 20250102 3115 -13.16 20240229 2305 17.35 20240805 3.22 N 058860 500 174 억 1160937 N N 0 N 00 N
7 20250228 110614 57 100.00 KOSPI IT 서비스 N N N N N 2720 -35 5 -1.27 102427635 37638 28.00 2735 2740 2710 3580 1930 2755 2721.39 3.34 0 -14820 2815 2785 2765 2735 2715 2775 2725 174 825 500 2090 5 1 34802000 947 6.80 0.44 12 0.11 400.00 6216.00 3365 20240220 -19.17 2305 20240805 18.00 2950 -7.80 20250106 2585 5.22 20250102 3115 -12.68 20240229 2305 18.00 20240805 3.22 N 058860 500 174 억 1160937 N N 0 N 00 N
8 20250228 100614 57 100.00 KOSPI IT 서비스 N N N N N 2735 -20 5 -0.73 66102450 24265 18.05 2735 2740 2720 3580 1930 2755 2724.19 3.34 0 -9148 2815 2785 2765 2735 2715 2775 2725 174 825 500 2090 5 1 34802000 952 6.84 0.44 12 0.07 400.00 6216.00 3365 20240220 -18.72 2305 20240805 18.66 2950 -7.29 20250106 2585 5.80 20250102 3115 -12.20 20240229 2305 18.66 20240805 3.22 N 058860 500 174 억 1160937 N N 0 N 00 N
9 20250228 090618 57 100.00 KOSPI IT 서비스 N N N N N 2740 -15 5 -0.54 34237035 12567 9.35 2735 2740 2720 3580 1930 2755 2724.36 3.34 0 -4473 2815 2785 2765 2735 2715 2775 2725 174 825 500 2090 5 1 34802000 954 6.85 0.44 12 0.04 400.00 6216.00 3365 20240220 -18.57 2305 20240805 18.87 2950 -7.12 20250106 2585 6.00 20250102 3115 -12.04 20240229 2305 18.87 20240805 3.22 N 058860 500 174 억 1160937 N N 0 N 00 N
10 20250227 160611 57 100.00 KOSPI IT 서비스 N N N N N 2755 -15 5 -0.54 369490815 133515 94.65 2780 2795 2745 3600 1940 2770 2767.41 3.39 0 -20394 2823 2796 2768 2741 2713 2810 2755 174 830 500 2100 5 1 34802000 959 6.89 0.44 12 0.38 400.00 6216.00 3365 20240220 -18.13 2305 20240805 19.52 2950 -6.61 20250106 2585 6.58 20250102 3200 -13.91 20240227 2305 19.52 20240805 3.26 N 058860 500 174 억 1181354 N N 22 N 00 N
11 20250227 150609 57 100.00 KOSPI IT 서비스 N N N N N 2750 -20 5 -0.72 351134420 126841 89.91 2780 2795 2745 3600 1940 2770 2768.30 3.39 0 -19361 2823 2796 2768 2741 2713 2810 2755 174 830 500 2100 5 1 34802000 957 6.88 0.44 12 0.36 400.00 6216.00 3365 20240220 -18.28 2305 20240805 19.31 2950 -6.78 20250106 2585 6.38 20250102 3200 -14.06 20240227 2305 19.31 20240805 3.26 N 058860 500 174 억 1181354 N N 22 N 00 N
12 20250227 140611 57 100.00 KOSPI IT 서비스 N N N N N 2750 -20 5 -0.72 328596885 118633 84.10 2780 2795 2745 3600 1940 2770 2769.86 3.39 0 -15494 2823 2796 2768 2741 2713 2810 2755 174 830 500 2100 5 1 34802000 957 6.88 0.44 12 0.34 400.00 6216.00 3365 20240220 -18.28 2305 20240805 19.31 2950 -6.78 20250106 2585 6.38 20250102 3200 -14.06 20240227 2305 19.31 20240805 3.26 N 058860 500 174 억 1181354 N N 22 N 00 N