ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
058850/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
20250221,160558,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2850,-5,5,-0.18,463670710,163182,92.98,2855,2870,2820,3710,2000,2855,2841.42,5.02,0,-28966,2918,2886,2868,2836,2818,2877,2827,238,855,500,2050,5,1,42685000,1217,8.31,0.60,12,0.38,343.00,4747.00,4335,20240220,-34.26,2360,20240909,20.76,3050,-6.56,20250206,2655,7.34,20250102,4210,-32.30,20240227,2360,20.76,20240909,4.58,N,058850,500,238 억,,2143591,N,N,20,N,00,N
20250221,150601,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2850,-5,5,-0.18,449354775,158156,90.12,2855,2870,2820,3710,2000,2855,2841.21,5.02,0,-28235,2918,2886,2868,2836,2818,2877,2827,238,855,500,2050,5,1,42685000,1217,8.31,0.60,12,0.37,343.00,4747.00,4335,20240220,-34.26,2360,20240909,20.76,3050,-6.56,20250206,2655,7.34,20250102,4210,-32.30,20240227,2360,20.76,20240909,4.58,N,058850,500,238 억,,2143591,N,N,50,N,00,N
20250221,140559,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2845,-10,5,-0.35,319638965,112400,64.05,2855,2870,2820,3710,2000,2855,2843.76,5.02,0,-34755,2918,2886,2868,2836,2818,2877,2827,238,855,500,2050,5,1,42685000,1214,8.29,0.60,12,0.26,343.00,4747.00,4335,20240220,-34.37,2360,20240909,20.55,3050,-6.72,20250206,2655,7.16,20250102,4210,-32.42,20240227,2360,20.55,20240909,4.58,N,058850,500,238 억,,2143591,N,N,50,N,00,N
20250221,130559,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2845,-10,5,-0.35,135486200,47501,27.07,2855,2870,2845,3710,2000,2855,2852.28,5.02,0,-6208,2918,2886,2868,2836,2818,2877,2827,238,855,500,2050,5,1,42685000,1214,8.29,0.60,12,0.11,343.00,4747.00,4335,20240220,-34.37,2360,20240909,20.55,3050,-6.72,20250206,2655,7.16,20250102,4210,-32.42,20240227,2360,20.55,20240909,4.58,N,058850,500,238 억,,2143591,N,N,50,N,00,N
20250221,120559,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2855,0,3,0.00,106722655,37405,21.31,2855,2870,2845,3710,2000,2855,2853.17,5.02,0,-2632,2918,2886,2868,2836,2818,2877,2827,238,855,500,2050,5,1,42685000,1219,8.32,0.60,12,0.09,343.00,4747.00,4335,20240220,-34.14,2360,20240909,20.97,3050,-6.39,20250206,2655,7.53,20250102,4210,-32.19,20240227,2360,20.97,20240909,4.58,N,058850,500,238 억,,2143591,N,N,50,N,00,N
20250221,110557,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2855,0,3,0.00,68756535,24088,13.73,2855,2870,2845,3710,2000,2855,2854.39,5.02,0,2240,2918,2886,2868,2836,2818,2877,2827,238,855,500,2050,5,1,42685000,1219,8.32,0.60,12,0.06,343.00,4747.00,4335,20240220,-34.14,2360,20240909,20.97,3050,-6.39,20250206,2655,7.53,20250102,4210,-32.19,20240227,2360,20.97,20240909,4.58,N,058850,500,238 억,,2143591,N,N,50,N,00,N
20250221,100558,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2860,5,2,0.18,32136660,11257,6.41,2855,2870,2845,3710,2000,2855,2854.82,5.02,0,897,2918,2886,2868,2836,2818,2877,2827,238,855,500,2050,5,1,42685000,1221,8.34,0.60,12,0.03,343.00,4747.00,4335,20240220,-34.03,2360,20240909,21.19,3050,-6.23,20250206,2655,7.72,20250102,4210,-32.07,20240227,2360,21.19,20240909,4.58,N,058850,500,238 억,,2143591,N,N,50,N,00,N
20250221,090559,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2870,15,2,0.53,725200,254,0.14,2855,2870,2855,3710,2000,2855,2855.12,5.02,0,-204,2918,2886,2868,2836,2818,2877,2827,238,855,500,2050,5,1,42685000,1225,8.37,0.60,12,0.00,343.00,4747.00,4335,20240220,-33.79,2360,20240909,21.61,3050,-5.90,20250206,2655,8.10,20250102,4210,-31.83,20240227,2360,21.61,20240909,4.58,N,058850,500,238 억,,2143591,N,N,50,N,00,N
20250220,160555,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2855,-30,5,-1.04,491179320,171143,88.65,2885,2900,2850,3750,2020,2885,2870.03,5.12,0,-40273,2928,2906,2893,2871,2858,2900,2865,238,865,500,2070,5,1,42685000,1219,8.32,0.60,12,0.40,343.00,4747.00,4335,20240220,-34.14,2360,20240909,20.97,3050,-6.39,20250206,2655,7.53,20250102,4335,-34.14,20240220,2360,20.97,20240909,4.61,N,058850,500,238 억,,2184244,N,N,50,N,00,N
20250220,150556,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2860,-25,5,-0.87,467369515,162816,84.33,2885,2900,2850,3750,2020,2885,2870.54,5.12,0,-38697,2928,2906,2893,2871,2858,2900,2865,238,865,500,2070,5,1,42685000,1221,8.34,0.60,12,0.38,343.00,4747.00,4335,20240220,-34.03,2360,20240909,21.19,3050,-6.23,20250206,2655,7.72,20250102,4335,-34.03,20240220,2360,21.19,20240909,4.61,N,058850,500,238 억,,2184244,N,N,42,N,00,N
20250220,140558,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2865,-20,5,-0.69,384285855,133745,69.28,2885,2900,2860,3750,2020,2885,2873.27,5.12,0,-20510,2928,2906,2893,2871,2858,2900,2865,238,865,500,2070,5,1,42685000,1223,8.35,0.60,12,0.31,343.00,4747.00,4335,20240220,-33.91,2360,20240909,21.40,3050,-6.07,20250206,2655,7.91,20250102,4335,-33.91,20240220,2360,21.40,20240909,4.61,N,058850,500,238 억,,2184244,N,N,42,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 20250221 160558 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2850 -5 5 -0.18 463670710 163182 92.98 2855 2870 2820 3710 2000 2855 2841.42 5.02 0 -28966 2918 2886 2868 2836 2818 2877 2827 238 855 500 2050 5 1 42685000 1217 8.31 0.60 12 0.38 343.00 4747.00 4335 20240220 -34.26 2360 20240909 20.76 3050 -6.56 20250206 2655 7.34 20250102 4210 -32.30 20240227 2360 20.76 20240909 4.58 N 058850 500 238 억 2143591 N N 20 N 00 N
3 20250221 150601 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2850 -5 5 -0.18 449354775 158156 90.12 2855 2870 2820 3710 2000 2855 2841.21 5.02 0 -28235 2918 2886 2868 2836 2818 2877 2827 238 855 500 2050 5 1 42685000 1217 8.31 0.60 12 0.37 343.00 4747.00 4335 20240220 -34.26 2360 20240909 20.76 3050 -6.56 20250206 2655 7.34 20250102 4210 -32.30 20240227 2360 20.76 20240909 4.58 N 058850 500 238 억 2143591 N N 50 N 00 N
4 20250221 140559 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2845 -10 5 -0.35 319638965 112400 64.05 2855 2870 2820 3710 2000 2855 2843.76 5.02 0 -34755 2918 2886 2868 2836 2818 2877 2827 238 855 500 2050 5 1 42685000 1214 8.29 0.60 12 0.26 343.00 4747.00 4335 20240220 -34.37 2360 20240909 20.55 3050 -6.72 20250206 2655 7.16 20250102 4210 -32.42 20240227 2360 20.55 20240909 4.58 N 058850 500 238 억 2143591 N N 50 N 00 N
5 20250221 130559 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2845 -10 5 -0.35 135486200 47501 27.07 2855 2870 2845 3710 2000 2855 2852.28 5.02 0 -6208 2918 2886 2868 2836 2818 2877 2827 238 855 500 2050 5 1 42685000 1214 8.29 0.60 12 0.11 343.00 4747.00 4335 20240220 -34.37 2360 20240909 20.55 3050 -6.72 20250206 2655 7.16 20250102 4210 -32.42 20240227 2360 20.55 20240909 4.58 N 058850 500 238 억 2143591 N N 50 N 00 N
6 20250221 120559 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2855 0 3 0.00 106722655 37405 21.31 2855 2870 2845 3710 2000 2855 2853.17 5.02 0 -2632 2918 2886 2868 2836 2818 2877 2827 238 855 500 2050 5 1 42685000 1219 8.32 0.60 12 0.09 343.00 4747.00 4335 20240220 -34.14 2360 20240909 20.97 3050 -6.39 20250206 2655 7.53 20250102 4210 -32.19 20240227 2360 20.97 20240909 4.58 N 058850 500 238 억 2143591 N N 50 N 00 N
7 20250221 110557 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2855 0 3 0.00 68756535 24088 13.73 2855 2870 2845 3710 2000 2855 2854.39 5.02 0 2240 2918 2886 2868 2836 2818 2877 2827 238 855 500 2050 5 1 42685000 1219 8.32 0.60 12 0.06 343.00 4747.00 4335 20240220 -34.14 2360 20240909 20.97 3050 -6.39 20250206 2655 7.53 20250102 4210 -32.19 20240227 2360 20.97 20240909 4.58 N 058850 500 238 억 2143591 N N 50 N 00 N
8 20250221 100558 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2860 5 2 0.18 32136660 11257 6.41 2855 2870 2845 3710 2000 2855 2854.82 5.02 0 897 2918 2886 2868 2836 2818 2877 2827 238 855 500 2050 5 1 42685000 1221 8.34 0.60 12 0.03 343.00 4747.00 4335 20240220 -34.03 2360 20240909 21.19 3050 -6.23 20250206 2655 7.72 20250102 4210 -32.07 20240227 2360 21.19 20240909 4.58 N 058850 500 238 억 2143591 N N 50 N 00 N
9 20250221 090559 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2870 15 2 0.53 725200 254 0.14 2855 2870 2855 3710 2000 2855 2855.12 5.02 0 -204 2918 2886 2868 2836 2818 2877 2827 238 855 500 2050 5 1 42685000 1225 8.37 0.60 12 0.00 343.00 4747.00 4335 20240220 -33.79 2360 20240909 21.61 3050 -5.90 20250206 2655 8.10 20250102 4210 -31.83 20240227 2360 21.61 20240909 4.58 N 058850 500 238 억 2143591 N N 50 N 00 N
10 20250220 160555 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2855 -30 5 -1.04 491179320 171143 88.65 2885 2900 2850 3750 2020 2885 2870.03 5.12 0 -40273 2928 2906 2893 2871 2858 2900 2865 238 865 500 2070 5 1 42685000 1219 8.32 0.60 12 0.40 343.00 4747.00 4335 20240220 -34.14 2360 20240909 20.97 3050 -6.39 20250206 2655 7.53 20250102 4335 -34.14 20240220 2360 20.97 20240909 4.61 N 058850 500 238 억 2184244 N N 50 N 00 N
11 20250220 150556 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2860 -25 5 -0.87 467369515 162816 84.33 2885 2900 2850 3750 2020 2885 2870.54 5.12 0 -38697 2928 2906 2893 2871 2858 2900 2865 238 865 500 2070 5 1 42685000 1221 8.34 0.60 12 0.38 343.00 4747.00 4335 20240220 -34.03 2360 20240909 21.19 3050 -6.23 20250206 2655 7.72 20250102 4335 -34.03 20240220 2360 21.19 20240909 4.61 N 058850 500 238 억 2184244 N N 42 N 00 N
12 20250220 140558 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2865 -20 5 -0.69 384285855 133745 69.28 2885 2900 2860 3750 2020 2885 2873.27 5.12 0 -20510 2928 2906 2893 2871 2858 2900 2865 238 865 500 2070 5 1 42685000 1223 8.35 0.60 12 0.31 343.00 4747.00 4335 20240220 -33.91 2360 20240909 21.40 3050 -6.07 20250206 2655 7.91 20250102 4335 -33.91 20240220 2360 21.40 20240909 4.61 N 058850 500 238 억 2184244 N N 42 N 00 N