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
267850/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
20250228,161139,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11600,-330,5,-2.77,289790950,24698,449.46,11850,11960,11600,15500,8360,11930,11733.39,0.61,0,-9832,12170,12050,11980,11860,11790,12015,11825,56,3570,500,7390,10,1,11100000,1288,11.75,0.78,12,0.22,987.00,14847.00,21800,20241129,-46.79,11350,20250203,2.20,12460,-6.90,20250121,11350,2.20,20250203,21800,-46.79,20241129,11350,2.20,20250203,2.32,N,267850,500,55 억,,67542,N,N,0,N,00,N
20250228,151145,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11640,-290,5,-2.43,267285470,22761,414.21,11850,11960,11600,15500,8360,11930,11743.13,0.61,0,-9479,12170,12050,11980,11860,11790,12015,11825,56,3570,500,7390,10,1,11100000,1292,11.79,0.78,12,0.21,987.00,14847.00,21800,20241129,-46.61,11350,20250203,2.56,12460,-6.58,20250121,11350,2.56,20250203,21800,-46.61,20241129,11350,2.56,20250203,2.32,N,267850,500,55 억,,67542,N,N,0,N,00,N
20250228,141145,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11680,-250,5,-2.10,212339580,18040,328.30,11850,11960,11680,15500,8360,11930,11770.49,0.61,0,-9510,12170,12050,11980,11860,11790,12015,11825,56,3570,500,7390,10,1,11100000,1296,11.83,0.79,12,0.16,987.00,14847.00,21800,20241129,-46.42,11350,20250203,2.91,12460,-6.26,20250121,11350,2.91,20250203,21800,-46.42,20241129,11350,2.91,20250203,2.32,N,267850,500,55 억,,67542,N,N,0,N,00,N
20250228,131139,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11720,-210,5,-1.76,154561150,13105,238.49,11850,11960,11720,15500,8360,11930,11794.06,0.61,0,-6946,12170,12050,11980,11860,11790,12015,11825,56,3570,500,7390,10,1,11100000,1301,11.87,0.79,12,0.12,987.00,14847.00,21800,20241129,-46.24,11350,20250203,3.26,12460,-5.94,20250121,11350,3.26,20250203,21800,-46.24,20241129,11350,3.26,20250203,2.32,N,267850,500,55 억,,67542,N,N,0,N,00,N
20250228,121134,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11770,-160,5,-1.34,113408570,9599,174.69,11850,11960,11770,15500,8360,11930,11814.62,0.61,0,-5627,12170,12050,11980,11860,11790,12015,11825,56,3570,500,7390,10,1,11100000,1306,11.93,0.79,12,0.09,987.00,14847.00,21800,20241129,-46.01,11350,20250203,3.70,12460,-5.54,20250121,11350,3.70,20250203,21800,-46.01,20241129,11350,3.70,20250203,2.32,N,267850,500,55 억,,67542,N,N,0,N,00,N
20250228,111137,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11830,-100,5,-0.84,83954600,7100,129.21,11850,11960,11790,15500,8360,11930,11824.59,0.61,0,-3626,12170,12050,11980,11860,11790,12015,11825,56,3570,500,7390,10,1,11100000,1313,11.99,0.80,12,0.06,987.00,14847.00,21800,20241129,-45.73,11350,20250203,4.23,12460,-5.06,20250121,11350,4.23,20250203,21800,-45.73,20241129,11350,4.23,20250203,2.32,N,267850,500,55 억,,67542,N,N,0,N,00,N
20250228,101136,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11820,-110,5,-0.92,39435360,3332,60.64,11850,11960,11790,15500,8360,11930,11835.34,0.61,0,-1956,12170,12050,11980,11860,11790,12015,11825,56,3570,500,7390,10,1,11100000,1312,11.98,0.80,12,0.03,987.00,14847.00,21800,20241129,-45.78,11350,20250203,4.14,12460,-5.14,20250121,11350,4.14,20250203,21800,-45.78,20241129,11350,4.14,20250203,2.32,N,267850,500,55 억,,67542,N,N,0,N,00,N
20250228,091139,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11850,-80,5,-0.67,13162330,1110,20.20,11850,11960,11840,15500,8360,11930,11857.95,0.61,0,-785,12170,12050,11980,11860,11790,12015,11825,56,3570,500,7390,10,1,11100000,1315,12.01,0.80,12,0.01,987.00,14847.00,21800,20241129,-45.64,11350,20250203,4.41,12460,-4.90,20250121,11350,4.41,20250203,21800,-45.64,20241129,11350,4.41,20250203,2.32,N,267850,500,55 억,,67542,N,N,0,N,00,N
20250227,161126,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11930,-70,5,-0.58,65582240,5493,50.27,12100,12100,11910,15600,8400,12000,11939.24,0.62,0,-1623,12146,12072,11986,11912,11826,12030,11870,56,3600,500,7440,10,1,11100000,1324,12.09,0.80,12,0.05,987.00,14847.00,21800,20241129,-45.28,11350,20250203,5.11,12460,-4.25,20250121,11350,5.11,20250203,21800,-45.28,20241129,11350,5.11,20250203,2.31,N,267850,500,55 억,,69172,N,N,7,N,00,N
20250227,151128,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11930,-70,5,-0.58,54030680,4525,41.41,12100,12100,11910,15600,8400,12000,11940.48,0.62,0,-1557,12146,12072,11986,11912,11826,12030,11870,56,3600,500,7440,10,1,11100000,1324,12.09,0.80,12,0.04,987.00,14847.00,21800,20241129,-45.28,11350,20250203,5.11,12460,-4.25,20250121,11350,5.11,20250203,21800,-45.28,20241129,11350,5.11,20250203,2.31,N,267850,500,55 억,,69172,N,N,7,N,00,N
20250227,141129,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11930,-70,5,-0.58,43985620,3683,33.70,12100,12100,11910,15600,8400,12000,11942.88,0.62,0,-1557,12146,12072,11986,11912,11826,12030,11870,56,3600,500,7440,10,1,11100000,1324,12.09,0.80,12,0.03,987.00,14847.00,21800,20241129,-45.28,11350,20250203,5.11,12460,-4.25,20250121,11350,5.11,20250203,21800,-45.28,20241129,11350,5.11,20250203,2.31,N,267850,500,55 억,,69172,N,N,7,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 161139 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11600 -330 5 -2.77 289790950 24698 449.46 11850 11960 11600 15500 8360 11930 11733.39 0.61 0 -9832 12170 12050 11980 11860 11790 12015 11825 56 3570 500 7390 10 1 11100000 1288 11.75 0.78 12 0.22 987.00 14847.00 21800 20241129 -46.79 11350 20250203 2.20 12460 -6.90 20250121 11350 2.20 20250203 21800 -46.79 20241129 11350 2.20 20250203 2.32 N 267850 500 55 억 67542 N N 0 N 00 N
3 20250228 151145 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11640 -290 5 -2.43 267285470 22761 414.21 11850 11960 11600 15500 8360 11930 11743.13 0.61 0 -9479 12170 12050 11980 11860 11790 12015 11825 56 3570 500 7390 10 1 11100000 1292 11.79 0.78 12 0.21 987.00 14847.00 21800 20241129 -46.61 11350 20250203 2.56 12460 -6.58 20250121 11350 2.56 20250203 21800 -46.61 20241129 11350 2.56 20250203 2.32 N 267850 500 55 억 67542 N N 0 N 00 N
4 20250228 141145 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11680 -250 5 -2.10 212339580 18040 328.30 11850 11960 11680 15500 8360 11930 11770.49 0.61 0 -9510 12170 12050 11980 11860 11790 12015 11825 56 3570 500 7390 10 1 11100000 1296 11.83 0.79 12 0.16 987.00 14847.00 21800 20241129 -46.42 11350 20250203 2.91 12460 -6.26 20250121 11350 2.91 20250203 21800 -46.42 20241129 11350 2.91 20250203 2.32 N 267850 500 55 억 67542 N N 0 N 00 N
5 20250228 131139 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11720 -210 5 -1.76 154561150 13105 238.49 11850 11960 11720 15500 8360 11930 11794.06 0.61 0 -6946 12170 12050 11980 11860 11790 12015 11825 56 3570 500 7390 10 1 11100000 1301 11.87 0.79 12 0.12 987.00 14847.00 21800 20241129 -46.24 11350 20250203 3.26 12460 -5.94 20250121 11350 3.26 20250203 21800 -46.24 20241129 11350 3.26 20250203 2.32 N 267850 500 55 억 67542 N N 0 N 00 N
6 20250228 121134 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11770 -160 5 -1.34 113408570 9599 174.69 11850 11960 11770 15500 8360 11930 11814.62 0.61 0 -5627 12170 12050 11980 11860 11790 12015 11825 56 3570 500 7390 10 1 11100000 1306 11.93 0.79 12 0.09 987.00 14847.00 21800 20241129 -46.01 11350 20250203 3.70 12460 -5.54 20250121 11350 3.70 20250203 21800 -46.01 20241129 11350 3.70 20250203 2.32 N 267850 500 55 억 67542 N N 0 N 00 N
7 20250228 111137 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11830 -100 5 -0.84 83954600 7100 129.21 11850 11960 11790 15500 8360 11930 11824.59 0.61 0 -3626 12170 12050 11980 11860 11790 12015 11825 56 3570 500 7390 10 1 11100000 1313 11.99 0.80 12 0.06 987.00 14847.00 21800 20241129 -45.73 11350 20250203 4.23 12460 -5.06 20250121 11350 4.23 20250203 21800 -45.73 20241129 11350 4.23 20250203 2.32 N 267850 500 55 억 67542 N N 0 N 00 N
8 20250228 101136 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11820 -110 5 -0.92 39435360 3332 60.64 11850 11960 11790 15500 8360 11930 11835.34 0.61 0 -1956 12170 12050 11980 11860 11790 12015 11825 56 3570 500 7390 10 1 11100000 1312 11.98 0.80 12 0.03 987.00 14847.00 21800 20241129 -45.78 11350 20250203 4.14 12460 -5.14 20250121 11350 4.14 20250203 21800 -45.78 20241129 11350 4.14 20250203 2.32 N 267850 500 55 억 67542 N N 0 N 00 N
9 20250228 091139 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11850 -80 5 -0.67 13162330 1110 20.20 11850 11960 11840 15500 8360 11930 11857.95 0.61 0 -785 12170 12050 11980 11860 11790 12015 11825 56 3570 500 7390 10 1 11100000 1315 12.01 0.80 12 0.01 987.00 14847.00 21800 20241129 -45.64 11350 20250203 4.41 12460 -4.90 20250121 11350 4.41 20250203 21800 -45.64 20241129 11350 4.41 20250203 2.32 N 267850 500 55 억 67542 N N 0 N 00 N
10 20250227 161126 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11930 -70 5 -0.58 65582240 5493 50.27 12100 12100 11910 15600 8400 12000 11939.24 0.62 0 -1623 12146 12072 11986 11912 11826 12030 11870 56 3600 500 7440 10 1 11100000 1324 12.09 0.80 12 0.05 987.00 14847.00 21800 20241129 -45.28 11350 20250203 5.11 12460 -4.25 20250121 11350 5.11 20250203 21800 -45.28 20241129 11350 5.11 20250203 2.31 N 267850 500 55 억 69172 N N 7 N 00 N
11 20250227 151128 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11930 -70 5 -0.58 54030680 4525 41.41 12100 12100 11910 15600 8400 12000 11940.48 0.62 0 -1557 12146 12072 11986 11912 11826 12030 11870 56 3600 500 7440 10 1 11100000 1324 12.09 0.80 12 0.04 987.00 14847.00 21800 20241129 -45.28 11350 20250203 5.11 12460 -4.25 20250121 11350 5.11 20250203 21800 -45.28 20241129 11350 5.11 20250203 2.31 N 267850 500 55 억 69172 N N 7 N 00 N
12 20250227 141129 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11930 -70 5 -0.58 43985620 3683 33.70 12100 12100 11910 15600 8400 12000 11942.88 0.62 0 -1557 12146 12072 11986 11912 11826 12030 11870 56 3600 500 7440 10 1 11100000 1324 12.09 0.80 12 0.03 987.00 14847.00 21800 20241129 -45.28 11350 20250203 5.11 12460 -4.25 20250121 11350 5.11 20250203 21800 -45.28 20241129 11350 5.11 20250203 2.31 N 267850 500 55 억 69172 N N 7 N 00 N