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
064400/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
20250228,160628,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,48350,-1600,5,-3.20,34472261150,707845,121.14,49300,49400,48350,64900,35000,49950,48702.70,0.45,0,-60814,50650,50300,49850,49500,49050,50075,49275,520,14950,500,34960,50,1,96885948,46844,12.69,2.26,12,0.73,3811.00,21369.00,61900,20250205,-21.89,48350,20250228,0.00,61900,-21.89,20250205,48350,0.00,20250228,61900,-21.89,20250205,48350,0.00,20250228,0.29,N,064400,500,520 억,,432140,N,N,1,N,00,N
20250228,150631,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,48400,-1550,5,-3.10,30411800200,623944,106.78,49300,49400,48400,64900,35000,49950,48740.88,0.45,0,-49964,50650,50300,49850,49500,49050,50075,49275,520,14950,500,34960,50,1,96885948,46893,12.70,2.26,12,0.64,3811.00,21369.00,61900,20250205,-21.81,48400,20250228,0.00,61900,-21.81,20250205,48400,0.00,20250228,61900,-21.81,20250205,48400,0.00,20250228,0.29,N,064400,500,520 억,,432140,N,N,0,N,00,N
20250228,140632,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,48650,-1300,5,-2.60,25515594850,522985,89.51,49300,49400,48500,64900,35000,49950,48787.98,0.45,0,-34410,50650,50300,49850,49500,49050,50075,49275,520,14950,500,34960,50,1,96885948,47135,12.77,2.28,12,0.54,3811.00,21369.00,61900,20250205,-21.41,48500,20250228,0.31,61900,-21.41,20250205,48500,0.31,20250228,61900,-21.41,20250205,48500,0.31,20250228,0.29,N,064400,500,520 억,,432140,N,N,0,N,00,N
20250228,130629,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,48550,-1400,5,-2.80,23503146550,481568,82.42,49300,49400,48500,64900,35000,49950,48805.02,0.45,0,-27669,50650,50300,49850,49500,49050,50075,49275,520,14950,500,34960,50,1,96885948,47038,12.74,2.27,12,0.50,3811.00,21369.00,61900,20250205,-21.57,48500,20250228,0.10,61900,-21.57,20250205,48500,0.10,20250228,61900,-21.57,20250205,48500,0.10,20250228,0.29,N,064400,500,520 억,,432140,N,N,0,N,00,N
20250228,120627,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,48650,-1300,5,-2.60,20293696350,415483,71.11,49300,49400,48550,64900,35000,49950,48843.14,0.45,0,-21419,50650,50300,49850,49500,49050,50075,49275,520,14950,500,34960,50,1,96885948,47135,12.77,2.28,12,0.43,3811.00,21369.00,61900,20250205,-21.41,48550,20250228,0.21,61900,-21.41,20250205,48550,0.21,20250228,61900,-21.41,20250205,48550,0.21,20250228,0.29,N,064400,500,520 억,,432140,N,N,0,N,00,N
20250228,110628,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,48650,-1300,5,-2.60,17643517550,360989,61.78,49300,49400,48550,64900,35000,49950,48874.96,0.45,0,-16376,50650,50300,49850,49500,49050,50075,49275,520,14950,500,34960,50,1,96885948,47135,12.77,2.28,12,0.37,3811.00,21369.00,61900,20250205,-21.41,48550,20250228,0.21,61900,-21.41,20250205,48550,0.21,20250228,61900,-21.41,20250205,48550,0.21,20250228,0.29,N,064400,500,520 억,,432140,N,N,0,N,00,N
20250228,100626,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,48700,-1250,5,-2.50,14475924300,295996,50.66,49300,49400,48550,64900,35000,49950,48905.17,0.45,0,-7855,50650,50300,49850,49500,49050,50075,49275,520,14950,500,34960,50,1,96885948,47183,12.78,2.28,12,0.31,3811.00,21369.00,61900,20250205,-21.32,48550,20250228,0.31,61900,-21.32,20250205,48550,0.31,20250228,61900,-21.32,20250205,48550,0.31,20250228,0.29,N,064400,500,520 억,,432140,N,N,0,N,00,N
20250228,090630,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,49100,-850,5,-1.70,2250668850,45717,7.82,49300,49400,49100,64900,35000,49950,49227.58,0.45,0,-4223,50650,50300,49850,49500,49050,50075,49275,520,14950,500,34960,50,1,96885948,47571,12.88,2.30,12,0.05,3811.00,21369.00,61900,20250205,-20.68,49100,20250228,0.00,61900,-20.68,20250205,49100,0.00,20250228,61900,-20.68,20250205,49100,0.00,20250228,0.29,N,064400,500,520 억,,432140,N,N,0,N,00,N
20250227,160623,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,49950,-150,5,-0.30,28790320750,579568,149.74,50200,50200,49400,65100,35100,50100,49674.39,0.50,0,-70287,51000,50550,50250,49800,49500,50400,49650,520,15000,500,35070,50,1,96885948,48395,13.11,2.34,12,0.60,3811.00,21369.00,61900,20250205,-19.31,49400,20250227,1.11,61900,-19.31,20250205,49400,1.11,20250227,61900,-19.31,20250205,49400,1.11,20250227,0.27,N,064400,500,520 억,,484677,N,N,56,N,00,N
20250227,150621,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,49500,-600,5,-1.20,22397848500,450819,116.48,50200,50200,49500,65100,35100,50100,49682.48,0.50,0,-52713,51000,50550,50250,49800,49500,50400,49650,520,15000,500,35070,50,1,96885948,47959,12.99,2.32,12,0.47,3811.00,21369.00,61900,20250205,-20.03,49500,20250227,0.00,61900,-20.03,20250205,49500,0.00,20250227,61900,-20.03,20250205,49500,0.00,20250227,0.27,N,064400,500,520 억,,484677,N,N,56,N,00,N
20250227,140624,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,49700,-400,5,-0.80,17819814950,358435,92.61,50200,50200,49500,65100,35100,50100,49715.50,0.50,0,-40836,51000,50550,50250,49800,49500,50400,49650,520,15000,500,35070,50,1,96885948,48152,13.04,2.33,12,0.37,3811.00,21369.00,61900,20250205,-19.71,49500,20250227,0.40,61900,-19.71,20250205,49500,0.40,20250227,61900,-19.71,20250205,49500,0.40,20250227,0.27,N,064400,500,520 억,,484677,N,N,56,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 160628 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 48350 -1600 5 -3.20 34472261150 707845 121.14 49300 49400 48350 64900 35000 49950 48702.70 0.45 0 -60814 50650 50300 49850 49500 49050 50075 49275 520 14950 500 34960 50 1 96885948 46844 12.69 2.26 12 0.73 3811.00 21369.00 61900 20250205 -21.89 48350 20250228 0.00 61900 -21.89 20250205 48350 0.00 20250228 61900 -21.89 20250205 48350 0.00 20250228 0.29 N 064400 500 520 억 432140 N N 1 N 00 N
3 20250228 150631 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 48400 -1550 5 -3.10 30411800200 623944 106.78 49300 49400 48400 64900 35000 49950 48740.88 0.45 0 -49964 50650 50300 49850 49500 49050 50075 49275 520 14950 500 34960 50 1 96885948 46893 12.70 2.26 12 0.64 3811.00 21369.00 61900 20250205 -21.81 48400 20250228 0.00 61900 -21.81 20250205 48400 0.00 20250228 61900 -21.81 20250205 48400 0.00 20250228 0.29 N 064400 500 520 억 432140 N N 0 N 00 N
4 20250228 140632 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 48650 -1300 5 -2.60 25515594850 522985 89.51 49300 49400 48500 64900 35000 49950 48787.98 0.45 0 -34410 50650 50300 49850 49500 49050 50075 49275 520 14950 500 34960 50 1 96885948 47135 12.77 2.28 12 0.54 3811.00 21369.00 61900 20250205 -21.41 48500 20250228 0.31 61900 -21.41 20250205 48500 0.31 20250228 61900 -21.41 20250205 48500 0.31 20250228 0.29 N 064400 500 520 억 432140 N N 0 N 00 N
5 20250228 130629 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 48550 -1400 5 -2.80 23503146550 481568 82.42 49300 49400 48500 64900 35000 49950 48805.02 0.45 0 -27669 50650 50300 49850 49500 49050 50075 49275 520 14950 500 34960 50 1 96885948 47038 12.74 2.27 12 0.50 3811.00 21369.00 61900 20250205 -21.57 48500 20250228 0.10 61900 -21.57 20250205 48500 0.10 20250228 61900 -21.57 20250205 48500 0.10 20250228 0.29 N 064400 500 520 억 432140 N N 0 N 00 N
6 20250228 120627 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 48650 -1300 5 -2.60 20293696350 415483 71.11 49300 49400 48550 64900 35000 49950 48843.14 0.45 0 -21419 50650 50300 49850 49500 49050 50075 49275 520 14950 500 34960 50 1 96885948 47135 12.77 2.28 12 0.43 3811.00 21369.00 61900 20250205 -21.41 48550 20250228 0.21 61900 -21.41 20250205 48550 0.21 20250228 61900 -21.41 20250205 48550 0.21 20250228 0.29 N 064400 500 520 억 432140 N N 0 N 00 N
7 20250228 110628 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 48650 -1300 5 -2.60 17643517550 360989 61.78 49300 49400 48550 64900 35000 49950 48874.96 0.45 0 -16376 50650 50300 49850 49500 49050 50075 49275 520 14950 500 34960 50 1 96885948 47135 12.77 2.28 12 0.37 3811.00 21369.00 61900 20250205 -21.41 48550 20250228 0.21 61900 -21.41 20250205 48550 0.21 20250228 61900 -21.41 20250205 48550 0.21 20250228 0.29 N 064400 500 520 억 432140 N N 0 N 00 N
8 20250228 100626 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 48700 -1250 5 -2.50 14475924300 295996 50.66 49300 49400 48550 64900 35000 49950 48905.17 0.45 0 -7855 50650 50300 49850 49500 49050 50075 49275 520 14950 500 34960 50 1 96885948 47183 12.78 2.28 12 0.31 3811.00 21369.00 61900 20250205 -21.32 48550 20250228 0.31 61900 -21.32 20250205 48550 0.31 20250228 61900 -21.32 20250205 48550 0.31 20250228 0.29 N 064400 500 520 억 432140 N N 0 N 00 N
9 20250228 090630 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 49100 -850 5 -1.70 2250668850 45717 7.82 49300 49400 49100 64900 35000 49950 49227.58 0.45 0 -4223 50650 50300 49850 49500 49050 50075 49275 520 14950 500 34960 50 1 96885948 47571 12.88 2.30 12 0.05 3811.00 21369.00 61900 20250205 -20.68 49100 20250228 0.00 61900 -20.68 20250205 49100 0.00 20250228 61900 -20.68 20250205 49100 0.00 20250228 0.29 N 064400 500 520 억 432140 N N 0 N 00 N
10 20250227 160623 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 49950 -150 5 -0.30 28790320750 579568 149.74 50200 50200 49400 65100 35100 50100 49674.39 0.50 0 -70287 51000 50550 50250 49800 49500 50400 49650 520 15000 500 35070 50 1 96885948 48395 13.11 2.34 12 0.60 3811.00 21369.00 61900 20250205 -19.31 49400 20250227 1.11 61900 -19.31 20250205 49400 1.11 20250227 61900 -19.31 20250205 49400 1.11 20250227 0.27 N 064400 500 520 억 484677 N N 56 N 00 N
11 20250227 150621 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 49500 -600 5 -1.20 22397848500 450819 116.48 50200 50200 49500 65100 35100 50100 49682.48 0.50 0 -52713 51000 50550 50250 49800 49500 50400 49650 520 15000 500 35070 50 1 96885948 47959 12.99 2.32 12 0.47 3811.00 21369.00 61900 20250205 -20.03 49500 20250227 0.00 61900 -20.03 20250205 49500 0.00 20250227 61900 -20.03 20250205 49500 0.00 20250227 0.27 N 064400 500 520 억 484677 N N 56 N 00 N
12 20250227 140624 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 49700 -400 5 -0.80 17819814950 358435 92.61 50200 50200 49500 65100 35100 50100 49715.50 0.50 0 -40836 51000 50550 50250 49800 49500 50400 49650 520 15000 500 35070 50 1 96885948 48152 13.04 2.33 12 0.37 3811.00 21369.00 61900 20250205 -19.71 49500 20250227 0.40 61900 -19.71 20250205 49500 0.40 20250227 61900 -19.71 20250205 49500 0.40 20250227 0.27 N 064400 500 520 억 484677 N N 56 N 00 N