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
462870/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
20250228,161433,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,61100,-1900,5,-3.02,19676846000,317906,204.20,61900,63800,61100,81900,44100,63000,61895.37,2.92,0,11226,65466,64232,63566,62332,61666,63900,62000,117,18900,200,44100,100,1,58334720,35643,28.66,17.12,12,0.54,2132.00,3568.00,89500,20240711,-31.73,47550,20241113,28.50,70200,-12.96,20250217,56200,8.72,20250124,89500,-31.73,20240711,47550,28.50,20241113,0.50,N,462870,200,116 억,,1701759,N,N,132,N,00,N
20250228,151439,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,61900,-1100,5,-1.75,11587784500,185626,119.23,61900,63800,61200,81900,44100,63000,62425.30,2.92,0,-28944,65466,64232,63566,62332,61666,63900,62000,117,18900,200,44100,100,1,58334720,36109,29.03,17.35,12,0.32,2132.00,3568.00,89500,20240711,-30.84,47550,20241113,30.18,70200,-11.82,20250217,56200,10.14,20250124,89500,-30.84,20240711,47550,30.18,20241113,0.50,N,462870,200,116 억,,1701759,N,N,2150,N,00,N
20250228,141440,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,62100,-900,5,-1.43,9003443100,143746,92.33,61900,63800,61200,81900,44100,63000,62634.27,2.92,0,-26043,65466,64232,63566,62332,61666,63900,62000,117,18900,200,44100,100,1,58334720,36226,29.13,17.40,12,0.25,2132.00,3568.00,89500,20240711,-30.61,47550,20241113,30.60,70200,-11.54,20250217,56200,10.50,20250124,89500,-30.61,20240711,47550,30.60,20241113,0.50,N,462870,200,116 억,,1701759,N,N,2150,N,00,N
20250228,131432,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,61900,-1100,5,-1.75,8005837100,127694,82.02,61900,63800,61200,81900,44100,63000,62695.37,2.92,0,-22500,65466,64232,63566,62332,61666,63900,62000,117,18900,200,44100,100,1,58334720,36109,29.03,17.35,12,0.22,2132.00,3568.00,89500,20240711,-30.84,47550,20241113,30.18,70200,-11.82,20250217,56200,10.14,20250124,89500,-30.84,20240711,47550,30.18,20241113,0.50,N,462870,200,116 억,,1701759,N,N,2150,N,00,N
20250228,121426,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,62700,-300,5,-0.48,6839391500,108992,70.01,61900,63800,61200,81900,44100,63000,62751.21,2.92,0,-18942,65466,64232,63566,62332,61666,63900,62000,117,18900,200,44100,100,1,58334720,36576,29.41,17.57,12,0.19,2132.00,3568.00,89500,20240711,-29.94,47550,20241113,31.86,70200,-10.68,20250217,56200,11.57,20250124,89500,-29.94,20240711,47550,31.86,20241113,0.50,N,462870,200,116 억,,1701759,N,N,2150,N,00,N
20250228,111429,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,63200,200,2,0.32,5739704700,91485,58.76,61900,63800,61200,81900,44100,63000,62739.17,2.92,0,-17397,65466,64232,63566,62332,61666,63900,62000,117,18900,200,44100,100,1,58334720,36868,29.64,17.71,12,0.16,2132.00,3568.00,89500,20240711,-29.39,47550,20241113,32.91,70200,-9.97,20250217,56200,12.46,20250124,89500,-29.39,20240711,47550,32.91,20241113,0.50,N,462870,200,116 억,,1701759,N,N,2150,N,00,N
20250228,101427,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,63600,600,2,0.95,4577759600,73143,46.98,61900,63800,61200,81900,44100,63000,62586.17,2.92,0,-11684,65466,64232,63566,62332,61666,63900,62000,117,18900,200,44100,100,1,58334720,37101,29.83,17.83,12,0.13,2132.00,3568.00,89500,20240711,-28.94,47550,20241113,33.75,70200,-9.40,20250217,56200,13.17,20250124,89500,-28.94,20240711,47550,33.75,20241113,0.50,N,462870,200,116 억,,1701759,N,N,2150,N,00,N
20250228,091434,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,62000,-1000,5,-1.59,1335311000,21644,13.90,61900,62500,61200,81900,44100,63000,61691.50,2.92,0,-5029,65466,64232,63566,62332,61666,63900,62000,117,18900,200,44100,100,1,58334720,36168,29.08,17.38,12,0.04,2132.00,3568.00,89500,20240711,-30.73,47550,20241113,30.39,70200,-11.68,20250217,56200,10.32,20250124,89500,-30.73,20240711,47550,30.39,20241113,0.50,N,462870,200,116 억,,1701759,N,N,2150,N,00,N
20250227,161415,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,63000,-1000,5,-1.56,9896403400,155283,60.43,64500,64800,62900,83200,44800,64000,63731.39,2.94,0,-9320,66000,65000,63400,62400,60800,65500,62900,117,19200,200,44800,100,1,58334720,36751,29.55,17.66,12,0.27,2132.00,3568.00,89500,20240711,-29.61,47550,20241113,32.49,70200,-10.26,20250217,56200,12.10,20250124,89500,-29.61,20240711,47550,32.49,20241113,0.49,N,462870,200,116 억,,1712863,N,N,2150,N,00,N
20250227,151418,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,62900,-1100,5,-1.72,9478884100,148656,57.85,64500,64800,62900,83200,44800,64000,63763.64,2.94,0,-11457,66000,65000,63400,62400,60800,65500,62900,117,19200,200,44800,100,1,58334720,36693,29.50,17.63,12,0.25,2132.00,3568.00,89500,20240711,-29.72,47550,20241113,32.28,70200,-10.40,20250217,56200,11.92,20250124,89500,-29.72,20240711,47550,32.28,20241113,0.49,N,462870,200,116 억,,1712863,N,N,4011,N,00,N
20250227,141419,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,63000,-1000,5,-1.56,7908408500,123745,48.15,64500,64800,63000,83200,44800,64000,63908.80,2.94,0,-9786,66000,65000,63400,62400,60800,65500,62900,117,19200,200,44800,100,1,58334720,36751,29.55,17.66,12,0.21,2132.00,3568.00,89500,20240711,-29.61,47550,20241113,32.49,70200,-10.26,20250217,56200,12.10,20250124,89500,-29.61,20240711,47550,32.49,20241113,0.49,N,462870,200,116 억,,1712863,N,N,4011,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 161433 55 30.00 KOSPI IT 서비스 N N N Y 40 N 61100 -1900 5 -3.02 19676846000 317906 204.20 61900 63800 61100 81900 44100 63000 61895.37 2.92 0 11226 65466 64232 63566 62332 61666 63900 62000 117 18900 200 44100 100 1 58334720 35643 28.66 17.12 12 0.54 2132.00 3568.00 89500 20240711 -31.73 47550 20241113 28.50 70200 -12.96 20250217 56200 8.72 20250124 89500 -31.73 20240711 47550 28.50 20241113 0.50 N 462870 200 116 억 1701759 N N 132 N 00 N
3 20250228 151439 55 30.00 KOSPI IT 서비스 N N N Y 40 N 61900 -1100 5 -1.75 11587784500 185626 119.23 61900 63800 61200 81900 44100 63000 62425.30 2.92 0 -28944 65466 64232 63566 62332 61666 63900 62000 117 18900 200 44100 100 1 58334720 36109 29.03 17.35 12 0.32 2132.00 3568.00 89500 20240711 -30.84 47550 20241113 30.18 70200 -11.82 20250217 56200 10.14 20250124 89500 -30.84 20240711 47550 30.18 20241113 0.50 N 462870 200 116 억 1701759 N N 2150 N 00 N
4 20250228 141440 55 30.00 KOSPI IT 서비스 N N N Y 40 N 62100 -900 5 -1.43 9003443100 143746 92.33 61900 63800 61200 81900 44100 63000 62634.27 2.92 0 -26043 65466 64232 63566 62332 61666 63900 62000 117 18900 200 44100 100 1 58334720 36226 29.13 17.40 12 0.25 2132.00 3568.00 89500 20240711 -30.61 47550 20241113 30.60 70200 -11.54 20250217 56200 10.50 20250124 89500 -30.61 20240711 47550 30.60 20241113 0.50 N 462870 200 116 억 1701759 N N 2150 N 00 N
5 20250228 131432 55 30.00 KOSPI IT 서비스 N N N Y 40 N 61900 -1100 5 -1.75 8005837100 127694 82.02 61900 63800 61200 81900 44100 63000 62695.37 2.92 0 -22500 65466 64232 63566 62332 61666 63900 62000 117 18900 200 44100 100 1 58334720 36109 29.03 17.35 12 0.22 2132.00 3568.00 89500 20240711 -30.84 47550 20241113 30.18 70200 -11.82 20250217 56200 10.14 20250124 89500 -30.84 20240711 47550 30.18 20241113 0.50 N 462870 200 116 억 1701759 N N 2150 N 00 N
6 20250228 121426 55 30.00 KOSPI IT 서비스 N N N Y 40 N 62700 -300 5 -0.48 6839391500 108992 70.01 61900 63800 61200 81900 44100 63000 62751.21 2.92 0 -18942 65466 64232 63566 62332 61666 63900 62000 117 18900 200 44100 100 1 58334720 36576 29.41 17.57 12 0.19 2132.00 3568.00 89500 20240711 -29.94 47550 20241113 31.86 70200 -10.68 20250217 56200 11.57 20250124 89500 -29.94 20240711 47550 31.86 20241113 0.50 N 462870 200 116 억 1701759 N N 2150 N 00 N
7 20250228 111429 55 30.00 KOSPI IT 서비스 N N N Y 40 N 63200 200 2 0.32 5739704700 91485 58.76 61900 63800 61200 81900 44100 63000 62739.17 2.92 0 -17397 65466 64232 63566 62332 61666 63900 62000 117 18900 200 44100 100 1 58334720 36868 29.64 17.71 12 0.16 2132.00 3568.00 89500 20240711 -29.39 47550 20241113 32.91 70200 -9.97 20250217 56200 12.46 20250124 89500 -29.39 20240711 47550 32.91 20241113 0.50 N 462870 200 116 억 1701759 N N 2150 N 00 N
8 20250228 101427 55 30.00 KOSPI IT 서비스 N N N Y 40 N 63600 600 2 0.95 4577759600 73143 46.98 61900 63800 61200 81900 44100 63000 62586.17 2.92 0 -11684 65466 64232 63566 62332 61666 63900 62000 117 18900 200 44100 100 1 58334720 37101 29.83 17.83 12 0.13 2132.00 3568.00 89500 20240711 -28.94 47550 20241113 33.75 70200 -9.40 20250217 56200 13.17 20250124 89500 -28.94 20240711 47550 33.75 20241113 0.50 N 462870 200 116 억 1701759 N N 2150 N 00 N
9 20250228 091434 55 30.00 KOSPI IT 서비스 N N N Y 40 N 62000 -1000 5 -1.59 1335311000 21644 13.90 61900 62500 61200 81900 44100 63000 61691.50 2.92 0 -5029 65466 64232 63566 62332 61666 63900 62000 117 18900 200 44100 100 1 58334720 36168 29.08 17.38 12 0.04 2132.00 3568.00 89500 20240711 -30.73 47550 20241113 30.39 70200 -11.68 20250217 56200 10.32 20250124 89500 -30.73 20240711 47550 30.39 20241113 0.50 N 462870 200 116 억 1701759 N N 2150 N 00 N
10 20250227 161415 55 30.00 KOSPI IT 서비스 N N N Y 40 N 63000 -1000 5 -1.56 9896403400 155283 60.43 64500 64800 62900 83200 44800 64000 63731.39 2.94 0 -9320 66000 65000 63400 62400 60800 65500 62900 117 19200 200 44800 100 1 58334720 36751 29.55 17.66 12 0.27 2132.00 3568.00 89500 20240711 -29.61 47550 20241113 32.49 70200 -10.26 20250217 56200 12.10 20250124 89500 -29.61 20240711 47550 32.49 20241113 0.49 N 462870 200 116 억 1712863 N N 2150 N 00 N
11 20250227 151418 55 30.00 KOSPI IT 서비스 N N N Y 40 N 62900 -1100 5 -1.72 9478884100 148656 57.85 64500 64800 62900 83200 44800 64000 63763.64 2.94 0 -11457 66000 65000 63400 62400 60800 65500 62900 117 19200 200 44800 100 1 58334720 36693 29.50 17.63 12 0.25 2132.00 3568.00 89500 20240711 -29.72 47550 20241113 32.28 70200 -10.40 20250217 56200 11.92 20250124 89500 -29.72 20240711 47550 32.28 20241113 0.49 N 462870 200 116 억 1712863 N N 4011 N 00 N
12 20250227 141419 55 30.00 KOSPI IT 서비스 N N N Y 40 N 63000 -1000 5 -1.56 7908408500 123745 48.15 64500 64800 63000 83200 44800 64000 63908.80 2.94 0 -9786 66000 65000 63400 62400 60800 65500 62900 117 19200 200 44800 100 1 58334720 36751 29.55 17.66 12 0.21 2132.00 3568.00 89500 20240711 -29.61 47550 20241113 32.49 70200 -10.26 20250217 56200 12.10 20250124 89500 -29.61 20240711 47550 32.49 20241113 0.49 N 462870 200 116 억 1712863 N N 4011 N 00 N