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
078000/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
20250228,160708,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9110,20,2,0.22,28439800,3154,77.80,9090,9110,8980,11810,6370,9090,9017.06,0.75,0,-430,9190,9140,9070,9020,8950,9150,9030,50,2720,500,6720,10,1,9240077,842,16.56,0.60,12,0.03,550.00,15144.00,11410,20240308,-20.16,8760,20250205,4.00,9770,-6.76,20250102,8760,4.00,20250205,11410,-20.16,20240308,8760,4.00,20250205,0.02,N,078000,500,50 억,,69714,N,N,0,N,00,N
20250228,150711,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9040,-50,5,-0.55,24222070,2688,66.30,9090,9090,8980,11810,6370,9090,9011.19,0.75,0,-333,9190,9140,9070,9020,8950,9150,9030,50,2720,500,6720,10,1,9240077,835,16.44,0.60,12,0.03,550.00,15144.00,11410,20240308,-20.77,8760,20250205,3.20,9770,-7.47,20250102,8760,3.20,20250205,11410,-20.77,20240308,8760,3.20,20250205,0.02,N,078000,500,50 억,,69714,N,N,0,N,00,N
20250228,140713,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9040,-50,5,-0.55,20452880,2270,55.99,9090,9090,8980,11810,6370,9090,9010.08,0.75,0,-203,9190,9140,9070,9020,8950,9150,9030,50,2720,500,6720,10,1,9240077,835,16.44,0.60,12,0.02,550.00,15144.00,11410,20240308,-20.77,8760,20250205,3.20,9770,-7.47,20250102,8760,3.20,20250205,11410,-20.77,20240308,8760,3.20,20250205,0.02,N,078000,500,50 억,,69714,N,N,0,N,00,N
20250228,130709,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9000,-90,5,-0.99,18742140,2080,51.31,9090,9090,8980,11810,6370,9090,9010.64,0.75,0,-131,9190,9140,9070,9020,8950,9150,9030,50,2720,500,6720,10,1,9240077,832,16.36,0.59,12,0.02,550.00,15144.00,11410,20240308,-21.12,8760,20250205,2.74,9770,-7.88,20250102,8760,2.74,20250205,11410,-21.12,20240308,8760,2.74,20250205,0.02,N,078000,500,50 억,,69714,N,N,0,N,00,N
20250228,120707,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9020,-70,5,-0.77,17428020,1934,47.71,9090,9090,8980,11810,6370,9090,9011.39,0.75,0,-138,9190,9140,9070,9020,8950,9150,9030,50,2720,500,6720,10,1,9240077,833,16.40,0.60,12,0.02,550.00,15144.00,11410,20240308,-20.95,8760,20250205,2.97,9770,-7.68,20250102,8760,2.97,20250205,11410,-20.95,20240308,8760,2.97,20250205,0.02,N,078000,500,50 억,,69714,N,N,0,N,00,N
20250228,110708,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8990,-100,5,-1.10,16119700,1789,44.13,9090,9090,8980,11810,6370,9090,9010.45,0.75,0,-134,9190,9140,9070,9020,8950,9150,9030,50,2720,500,6720,10,1,9240077,831,16.35,0.59,12,0.02,550.00,15144.00,11410,20240308,-21.21,8760,20250205,2.63,9770,-7.98,20250102,8760,2.63,20250205,11410,-21.21,20240308,8760,2.63,20250205,0.02,N,078000,500,50 억,,69714,N,N,0,N,00,N
20250228,100706,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9020,-70,5,-0.77,7378080,817,20.15,9090,9090,9000,11810,6370,9090,9030.70,0.75,0,-109,9190,9140,9070,9020,8950,9150,9030,50,2720,500,6720,10,1,9240077,833,16.40,0.60,12,0.01,550.00,15144.00,11410,20240308,-20.95,8760,20250205,2.97,9770,-7.68,20250102,8760,2.97,20250205,11410,-20.95,20240308,8760,2.97,20250205,0.02,N,078000,500,50 억,,69714,N,N,0,N,00,N
20250228,090709,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9090,0,3,0.00,972630,107,2.64,9090,9090,9090,11810,6370,9090,9090.00,0.75,0,-17,9190,9140,9070,9020,8950,9150,9030,50,2720,500,6720,10,1,9240077,840,16.53,0.60,12,0.00,550.00,15144.00,11410,20240308,-20.33,8760,20250205,3.77,9770,-6.96,20250102,8760,3.77,20250205,11410,-20.33,20240308,8760,3.77,20250205,0.02,N,078000,500,50 억,,69714,N,N,0,N,00,N
20250227,160702,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9090,0,3,0.00,36687520,4054,131.32,9090,9120,9000,11810,6370,9090,9049.62,0.76,0,-119,9143,9116,9063,9036,8983,9130,9050,50,2720,500,6720,10,1,9240077,840,16.53,0.60,12,0.04,550.00,15144.00,11410,20240308,-20.33,8760,20250205,3.77,9770,-6.96,20250102,8760,3.77,20250205,11410,-20.33,20240308,8760,3.77,20250205,0.02,N,078000,500,50 억,,69839,N,N,6,N,00,N
20250227,150701,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9120,30,2,0.33,32657480,3611,116.97,9090,9120,9000,11810,6370,9090,9043.89,0.76,0,-118,9143,9116,9063,9036,8983,9130,9050,50,2720,500,6720,10,1,9240077,843,16.58,0.60,12,0.04,550.00,15144.00,11410,20240308,-20.07,8760,20250205,4.11,9770,-6.65,20250102,8760,4.11,20250205,11410,-20.07,20240308,8760,4.11,20250205,0.02,N,078000,500,50 억,,69839,N,N,6,N,00,N
20250227,140704,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9110,20,2,0.22,31519660,3486,112.93,9090,9110,9000,11810,6370,9090,9041.78,0.76,0,-118,9143,9116,9063,9036,8983,9130,9050,50,2720,500,6720,10,1,9240077,842,16.56,0.60,12,0.04,550.00,15144.00,11410,20240308,-20.16,8760,20250205,4.00,9770,-6.76,20250102,8760,4.00,20250205,11410,-20.16,20240308,8760,4.00,20250205,0.02,N,078000,500,50 억,,69839,N,N,6,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 160708 57 100.00 KOSPI IT 서비스 N N N N N 9110 20 2 0.22 28439800 3154 77.80 9090 9110 8980 11810 6370 9090 9017.06 0.75 0 -430 9190 9140 9070 9020 8950 9150 9030 50 2720 500 6720 10 1 9240077 842 16.56 0.60 12 0.03 550.00 15144.00 11410 20240308 -20.16 8760 20250205 4.00 9770 -6.76 20250102 8760 4.00 20250205 11410 -20.16 20240308 8760 4.00 20250205 0.02 N 078000 500 50 억 69714 N N 0 N 00 N
3 20250228 150711 57 100.00 KOSPI IT 서비스 N N N N N 9040 -50 5 -0.55 24222070 2688 66.30 9090 9090 8980 11810 6370 9090 9011.19 0.75 0 -333 9190 9140 9070 9020 8950 9150 9030 50 2720 500 6720 10 1 9240077 835 16.44 0.60 12 0.03 550.00 15144.00 11410 20240308 -20.77 8760 20250205 3.20 9770 -7.47 20250102 8760 3.20 20250205 11410 -20.77 20240308 8760 3.20 20250205 0.02 N 078000 500 50 억 69714 N N 0 N 00 N
4 20250228 140713 57 100.00 KOSPI IT 서비스 N N N N N 9040 -50 5 -0.55 20452880 2270 55.99 9090 9090 8980 11810 6370 9090 9010.08 0.75 0 -203 9190 9140 9070 9020 8950 9150 9030 50 2720 500 6720 10 1 9240077 835 16.44 0.60 12 0.02 550.00 15144.00 11410 20240308 -20.77 8760 20250205 3.20 9770 -7.47 20250102 8760 3.20 20250205 11410 -20.77 20240308 8760 3.20 20250205 0.02 N 078000 500 50 억 69714 N N 0 N 00 N
5 20250228 130709 57 100.00 KOSPI IT 서비스 N N N N N 9000 -90 5 -0.99 18742140 2080 51.31 9090 9090 8980 11810 6370 9090 9010.64 0.75 0 -131 9190 9140 9070 9020 8950 9150 9030 50 2720 500 6720 10 1 9240077 832 16.36 0.59 12 0.02 550.00 15144.00 11410 20240308 -21.12 8760 20250205 2.74 9770 -7.88 20250102 8760 2.74 20250205 11410 -21.12 20240308 8760 2.74 20250205 0.02 N 078000 500 50 억 69714 N N 0 N 00 N
6 20250228 120707 57 100.00 KOSPI IT 서비스 N N N N N 9020 -70 5 -0.77 17428020 1934 47.71 9090 9090 8980 11810 6370 9090 9011.39 0.75 0 -138 9190 9140 9070 9020 8950 9150 9030 50 2720 500 6720 10 1 9240077 833 16.40 0.60 12 0.02 550.00 15144.00 11410 20240308 -20.95 8760 20250205 2.97 9770 -7.68 20250102 8760 2.97 20250205 11410 -20.95 20240308 8760 2.97 20250205 0.02 N 078000 500 50 억 69714 N N 0 N 00 N
7 20250228 110708 57 100.00 KOSPI IT 서비스 N N N N N 8990 -100 5 -1.10 16119700 1789 44.13 9090 9090 8980 11810 6370 9090 9010.45 0.75 0 -134 9190 9140 9070 9020 8950 9150 9030 50 2720 500 6720 10 1 9240077 831 16.35 0.59 12 0.02 550.00 15144.00 11410 20240308 -21.21 8760 20250205 2.63 9770 -7.98 20250102 8760 2.63 20250205 11410 -21.21 20240308 8760 2.63 20250205 0.02 N 078000 500 50 억 69714 N N 0 N 00 N
8 20250228 100706 57 100.00 KOSPI IT 서비스 N N N N N 9020 -70 5 -0.77 7378080 817 20.15 9090 9090 9000 11810 6370 9090 9030.70 0.75 0 -109 9190 9140 9070 9020 8950 9150 9030 50 2720 500 6720 10 1 9240077 833 16.40 0.60 12 0.01 550.00 15144.00 11410 20240308 -20.95 8760 20250205 2.97 9770 -7.68 20250102 8760 2.97 20250205 11410 -20.95 20240308 8760 2.97 20250205 0.02 N 078000 500 50 억 69714 N N 0 N 00 N
9 20250228 090709 57 100.00 KOSPI IT 서비스 N N N N N 9090 0 3 0.00 972630 107 2.64 9090 9090 9090 11810 6370 9090 9090.00 0.75 0 -17 9190 9140 9070 9020 8950 9150 9030 50 2720 500 6720 10 1 9240077 840 16.53 0.60 12 0.00 550.00 15144.00 11410 20240308 -20.33 8760 20250205 3.77 9770 -6.96 20250102 8760 3.77 20250205 11410 -20.33 20240308 8760 3.77 20250205 0.02 N 078000 500 50 억 69714 N N 0 N 00 N
10 20250227 160702 57 100.00 KOSPI IT 서비스 N N N N N 9090 0 3 0.00 36687520 4054 131.32 9090 9120 9000 11810 6370 9090 9049.62 0.76 0 -119 9143 9116 9063 9036 8983 9130 9050 50 2720 500 6720 10 1 9240077 840 16.53 0.60 12 0.04 550.00 15144.00 11410 20240308 -20.33 8760 20250205 3.77 9770 -6.96 20250102 8760 3.77 20250205 11410 -20.33 20240308 8760 3.77 20250205 0.02 N 078000 500 50 억 69839 N N 6 N 00 N
11 20250227 150701 57 100.00 KOSPI IT 서비스 N N N N N 9120 30 2 0.33 32657480 3611 116.97 9090 9120 9000 11810 6370 9090 9043.89 0.76 0 -118 9143 9116 9063 9036 8983 9130 9050 50 2720 500 6720 10 1 9240077 843 16.58 0.60 12 0.04 550.00 15144.00 11410 20240308 -20.07 8760 20250205 4.11 9770 -6.65 20250102 8760 4.11 20250205 11410 -20.07 20240308 8760 4.11 20250205 0.02 N 078000 500 50 억 69839 N N 6 N 00 N
12 20250227 140704 57 100.00 KOSPI IT 서비스 N N N N N 9110 20 2 0.22 31519660 3486 112.93 9090 9110 9000 11810 6370 9090 9041.78 0.76 0 -118 9143 9116 9063 9036 8983 9130 9050 50 2720 500 6720 10 1 9240077 842 16.56 0.60 12 0.04 550.00 15144.00 11410 20240308 -20.16 8760 20250205 4.00 9770 -6.76 20250102 8760 4.00 20250205 11410 -20.16 20240308 8760 4.00 20250205 0.02 N 078000 500 50 억 69839 N N 6 N 00 N