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
259960/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
20250228,161127,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,343500,2000,2,0.59,79086173500,232102,142.71,337000,345000,333500,443500,239500,341500,340734.65,41.59,0,-4529,349166,345332,339166,335332,329166,347250,337250,49,102000,100,259540,500,1,47908299,164565,28.11,2.99,12,0.48,12221.00,114849.00,390000,20250210,-11.92,210500,20240306,63.18,390000,-11.92,20250210,311500,10.27,20250214,390000,-11.92,20250210,210500,63.18,20240306,0.52,N,259960,100,49 억,,19923742,N,N,5486,N,00,N
20250228,151133,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,339000,-2500,5,-0.73,55911877500,164569,101.19,337000,345000,333500,443500,239500,341500,339747.29,41.59,0,-18333,349166,345332,339166,335332,329166,347250,337250,49,102000,100,259540,500,1,47908299,162409,27.74,2.95,12,0.34,12221.00,114849.00,390000,20250210,-13.08,210500,20240306,61.05,390000,-13.08,20250210,311500,8.83,20250214,390000,-13.08,20250210,210500,61.05,20240306,0.52,N,259960,100,49 억,,19923742,N,N,1350,N,00,N
20250228,141133,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,338500,-3000,5,-0.88,47287066000,139056,85.50,337000,345000,333500,443500,239500,341500,340057.69,41.59,0,-13666,349166,345332,339166,335332,329166,347250,337250,49,102000,100,259540,500,1,47908299,162170,27.70,2.95,12,0.29,12221.00,114849.00,390000,20250210,-13.21,210500,20240306,60.81,390000,-13.21,20250210,311500,8.67,20250214,390000,-13.21,20250210,210500,60.81,20240306,0.52,N,259960,100,49 억,,19923742,N,N,1350,N,00,N
20250228,131127,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,339000,-2500,5,-0.73,41453796000,121857,74.92,337000,345000,333500,443500,239500,341500,340183.92,41.59,0,-11337,349166,345332,339166,335332,329166,347250,337250,49,102000,100,259540,500,1,47908299,162409,27.74,2.95,12,0.25,12221.00,114849.00,390000,20250210,-13.08,210500,20240306,61.05,390000,-13.08,20250210,311500,8.83,20250214,390000,-13.08,20250210,210500,61.05,20240306,0.52,N,259960,100,49 억,,19923742,N,N,1350,N,00,N
20250228,121122,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,340000,-1500,5,-0.44,35041849500,103010,63.34,337000,345000,333500,443500,239500,341500,340179.07,41.59,0,-10950,349166,345332,339166,335332,329166,347250,337250,49,102000,100,259540,500,1,47908299,162888,27.82,2.96,12,0.22,12221.00,114849.00,390000,20250210,-12.82,210500,20240306,61.52,390000,-12.82,20250210,311500,9.15,20250214,390000,-12.82,20250210,210500,61.52,20240306,0.52,N,259960,100,49 억,,19923742,N,N,1350,N,00,N
20250228,111125,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,341500,0,3,0.00,29566545000,86957,53.47,337000,345000,333500,443500,239500,341500,340013.35,41.59,0,-8888,349166,345332,339166,335332,329166,347250,337250,49,102000,100,259540,500,1,47908299,163607,27.94,2.97,12,0.18,12221.00,114849.00,390000,20250210,-12.44,210500,20240306,62.23,390000,-12.44,20250210,311500,9.63,20250214,390000,-12.44,20250210,210500,62.23,20240306,0.52,N,259960,100,49 억,,19923742,N,N,1350,N,00,N
20250228,101124,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,344000,2500,2,0.73,17877524000,52833,32.48,337000,344500,333500,443500,239500,341500,338377.81,41.59,0,-4589,349166,345332,339166,335332,329166,347250,337250,49,102000,100,259540,500,1,47908299,164805,28.15,3.00,12,0.11,12221.00,114849.00,390000,20250210,-11.79,210500,20240306,63.42,390000,-11.79,20250210,311500,10.43,20250214,390000,-11.79,20250210,210500,63.42,20240306,0.52,N,259960,100,49 억,,19923742,N,N,1350,N,00,N
20250228,091128,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,335500,-6000,5,-1.76,4293606000,12745,7.84,337000,340000,335000,443500,239500,341500,336884.44,41.59,0,1125,349166,345332,339166,335332,329166,347250,337250,49,102000,100,259540,500,1,47908299,160732,27.45,2.92,12,0.03,12221.00,114849.00,390000,20250210,-13.97,210500,20240306,59.38,390000,-13.97,20250210,311500,7.70,20250214,390000,-13.97,20250210,210500,59.38,20240306,0.52,N,259960,100,49 억,,19923742,N,N,1350,N,00,N
20250227,161114,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,341500,1500,2,0.44,55095139000,162367,55.32,335500,343000,333000,442000,238000,340000,339322.98,41.61,0,-13457,355333,347666,335833,328166,316333,351500,332000,49,102000,100,258400,500,1,47908299,163607,27.94,2.97,12,0.34,12221.00,114849.00,390000,20250210,-12.44,210500,20240306,62.23,390000,-12.44,20250210,311500,9.63,20250214,390000,-12.44,20250210,210500,62.23,20240306,0.51,N,259960,100,49 억,,19933170,N,N,1350,N,00,N
20250227,151117,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,340000,0,3,0.00,50965960000,150262,51.19,335500,343000,333000,442000,238000,340000,339180.09,41.61,0,-16001,355333,347666,335833,328166,316333,351500,332000,49,102000,100,258400,500,1,47908299,162888,27.82,2.96,12,0.31,12221.00,114849.00,390000,20250210,-12.82,210500,20240306,61.52,390000,-12.82,20250210,311500,9.15,20250214,390000,-12.82,20250210,210500,61.52,20240306,0.51,N,259960,100,49 억,,19933170,N,N,4908,N,00,N
20250227,141118,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,340500,500,2,0.15,41214568000,121648,41.44,335500,343000,333000,442000,238000,340000,338800.87,41.61,0,-15807,355333,347666,335833,328166,316333,351500,332000,49,102000,100,258400,500,1,47908299,163128,27.86,2.96,12,0.25,12221.00,114849.00,390000,20250210,-12.69,210500,20240306,61.76,390000,-12.69,20250210,311500,9.31,20250214,390000,-12.69,20250210,210500,61.76,20240306,0.51,N,259960,100,49 억,,19933170,N,N,4908,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 161127 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 343500 2000 2 0.59 79086173500 232102 142.71 337000 345000 333500 443500 239500 341500 340734.65 41.59 0 -4529 349166 345332 339166 335332 329166 347250 337250 49 102000 100 259540 500 1 47908299 164565 28.11 2.99 12 0.48 12221.00 114849.00 390000 20250210 -11.92 210500 20240306 63.18 390000 -11.92 20250210 311500 10.27 20250214 390000 -11.92 20250210 210500 63.18 20240306 0.52 N 259960 100 49 억 19923742 N N 5486 N 00 N
3 20250228 151133 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 339000 -2500 5 -0.73 55911877500 164569 101.19 337000 345000 333500 443500 239500 341500 339747.29 41.59 0 -18333 349166 345332 339166 335332 329166 347250 337250 49 102000 100 259540 500 1 47908299 162409 27.74 2.95 12 0.34 12221.00 114849.00 390000 20250210 -13.08 210500 20240306 61.05 390000 -13.08 20250210 311500 8.83 20250214 390000 -13.08 20250210 210500 61.05 20240306 0.52 N 259960 100 49 억 19923742 N N 1350 N 00 N
4 20250228 141133 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 338500 -3000 5 -0.88 47287066000 139056 85.50 337000 345000 333500 443500 239500 341500 340057.69 41.59 0 -13666 349166 345332 339166 335332 329166 347250 337250 49 102000 100 259540 500 1 47908299 162170 27.70 2.95 12 0.29 12221.00 114849.00 390000 20250210 -13.21 210500 20240306 60.81 390000 -13.21 20250210 311500 8.67 20250214 390000 -13.21 20250210 210500 60.81 20240306 0.52 N 259960 100 49 억 19923742 N N 1350 N 00 N
5 20250228 131127 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 339000 -2500 5 -0.73 41453796000 121857 74.92 337000 345000 333500 443500 239500 341500 340183.92 41.59 0 -11337 349166 345332 339166 335332 329166 347250 337250 49 102000 100 259540 500 1 47908299 162409 27.74 2.95 12 0.25 12221.00 114849.00 390000 20250210 -13.08 210500 20240306 61.05 390000 -13.08 20250210 311500 8.83 20250214 390000 -13.08 20250210 210500 61.05 20240306 0.52 N 259960 100 49 억 19923742 N N 1350 N 00 N
6 20250228 121122 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 340000 -1500 5 -0.44 35041849500 103010 63.34 337000 345000 333500 443500 239500 341500 340179.07 41.59 0 -10950 349166 345332 339166 335332 329166 347250 337250 49 102000 100 259540 500 1 47908299 162888 27.82 2.96 12 0.22 12221.00 114849.00 390000 20250210 -12.82 210500 20240306 61.52 390000 -12.82 20250210 311500 9.15 20250214 390000 -12.82 20250210 210500 61.52 20240306 0.52 N 259960 100 49 억 19923742 N N 1350 N 00 N
7 20250228 111125 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 341500 0 3 0.00 29566545000 86957 53.47 337000 345000 333500 443500 239500 341500 340013.35 41.59 0 -8888 349166 345332 339166 335332 329166 347250 337250 49 102000 100 259540 500 1 47908299 163607 27.94 2.97 12 0.18 12221.00 114849.00 390000 20250210 -12.44 210500 20240306 62.23 390000 -12.44 20250210 311500 9.63 20250214 390000 -12.44 20250210 210500 62.23 20240306 0.52 N 259960 100 49 억 19923742 N N 1350 N 00 N
8 20250228 101124 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 344000 2500 2 0.73 17877524000 52833 32.48 337000 344500 333500 443500 239500 341500 338377.81 41.59 0 -4589 349166 345332 339166 335332 329166 347250 337250 49 102000 100 259540 500 1 47908299 164805 28.15 3.00 12 0.11 12221.00 114849.00 390000 20250210 -11.79 210500 20240306 63.42 390000 -11.79 20250210 311500 10.43 20250214 390000 -11.79 20250210 210500 63.42 20240306 0.52 N 259960 100 49 억 19923742 N N 1350 N 00 N
9 20250228 091128 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 335500 -6000 5 -1.76 4293606000 12745 7.84 337000 340000 335000 443500 239500 341500 336884.44 41.59 0 1125 349166 345332 339166 335332 329166 347250 337250 49 102000 100 259540 500 1 47908299 160732 27.45 2.92 12 0.03 12221.00 114849.00 390000 20250210 -13.97 210500 20240306 59.38 390000 -13.97 20250210 311500 7.70 20250214 390000 -13.97 20250210 210500 59.38 20240306 0.52 N 259960 100 49 억 19923742 N N 1350 N 00 N
10 20250227 161114 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 341500 1500 2 0.44 55095139000 162367 55.32 335500 343000 333000 442000 238000 340000 339322.98 41.61 0 -13457 355333 347666 335833 328166 316333 351500 332000 49 102000 100 258400 500 1 47908299 163607 27.94 2.97 12 0.34 12221.00 114849.00 390000 20250210 -12.44 210500 20240306 62.23 390000 -12.44 20250210 311500 9.63 20250214 390000 -12.44 20250210 210500 62.23 20240306 0.51 N 259960 100 49 억 19933170 N N 1350 N 00 N
11 20250227 151117 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 340000 0 3 0.00 50965960000 150262 51.19 335500 343000 333000 442000 238000 340000 339180.09 41.61 0 -16001 355333 347666 335833 328166 316333 351500 332000 49 102000 100 258400 500 1 47908299 162888 27.82 2.96 12 0.31 12221.00 114849.00 390000 20250210 -12.82 210500 20240306 61.52 390000 -12.82 20250210 311500 9.15 20250214 390000 -12.82 20250210 210500 61.52 20240306 0.51 N 259960 100 49 억 19933170 N N 4908 N 00 N
12 20250227 141118 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 340500 500 2 0.15 41214568000 121648 41.44 335500 343000 333000 442000 238000 340000 338800.87 41.61 0 -15807 355333 347666 335833 328166 316333 351500 332000 49 102000 100 258400 500 1 47908299 163128 27.86 2.96 12 0.25 12221.00 114849.00 390000 20250210 -12.69 210500 20240306 61.76 390000 -12.69 20250210 311500 9.31 20250214 390000 -12.69 20250210 210500 61.76 20240306 0.51 N 259960 100 49 억 19933170 N N 4908 N 00 N