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
058860/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
20250221,160558,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2730,-15,5,-0.55,343403920,125951,93.39,2735,2745,2715,3565,1925,2745,2726.47,3.47,0,-38251,2795,2770,2755,2730,2715,2762,2722,174,820,500,2080,5,1,34802000,950,6.83,0.44,12,0.36,400.00,6216.00,3365,20240220,-18.87,2305,20240805,18.44,2950,-7.46,20250106,2585,5.61,20250102,3325,-17.89,20240221,2305,18.44,20240805,3.32,N,058860,500,174 억,,1207542,N,N,19,N,00,N
20250221,150601,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2725,-20,5,-0.73,326941875,119911,88.91,2735,2745,2715,3565,1925,2745,2726.54,3.47,0,-38355,2795,2770,2755,2730,2715,2762,2722,174,820,500,2080,5,1,34802000,948,6.81,0.44,12,0.34,400.00,6216.00,3365,20240220,-19.02,2305,20240805,18.22,2950,-7.63,20250106,2585,5.42,20250102,3325,-18.05,20240221,2305,18.22,20240805,3.32,N,058860,500,174 억,,1207542,N,N,10,N,00,N
20250221,140559,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2715,-30,5,-1.09,312867855,114739,85.07,2735,2745,2715,3565,1925,2745,2726.78,3.47,0,-35408,2795,2770,2755,2730,2715,2762,2722,174,820,500,2080,5,1,34802000,945,6.79,0.44,12,0.33,400.00,6216.00,3365,20240220,-19.32,2305,20240805,17.79,2950,-7.97,20250106,2585,5.03,20250102,3325,-18.35,20240221,2305,17.79,20240805,3.32,N,058860,500,174 억,,1207542,N,N,10,N,00,N
20250221,130559,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2730,-15,5,-0.55,246753500,90444,67.06,2735,2745,2715,3565,1925,2745,2728.25,3.47,0,-19702,2795,2770,2755,2730,2715,2762,2722,174,820,500,2080,5,1,34802000,950,6.83,0.44,12,0.26,400.00,6216.00,3365,20240220,-18.87,2305,20240805,18.44,2950,-7.46,20250106,2585,5.61,20250102,3325,-17.89,20240221,2305,18.44,20240805,3.32,N,058860,500,174 억,,1207542,N,N,10,N,00,N
20250221,120559,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2735,-10,5,-0.36,153982280,56346,41.78,2735,2745,2725,3565,1925,2745,2732.80,3.47,0,-10762,2795,2770,2755,2730,2715,2762,2722,174,820,500,2080,5,1,34802000,952,6.84,0.44,12,0.16,400.00,6216.00,3365,20240220,-18.72,2305,20240805,18.66,2950,-7.29,20250106,2585,5.80,20250102,3325,-17.74,20240221,2305,18.66,20240805,3.32,N,058860,500,174 억,,1207542,N,N,10,N,00,N
20250221,110557,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2730,-15,5,-0.55,123463225,45162,33.49,2735,2745,2730,3565,1925,2745,2733.79,3.47,0,-7534,2795,2770,2755,2730,2715,2762,2722,174,820,500,2080,5,1,34802000,950,6.83,0.44,12,0.13,400.00,6216.00,3365,20240220,-18.87,2305,20240805,18.44,2950,-7.46,20250106,2585,5.61,20250102,3325,-17.89,20240221,2305,18.44,20240805,3.32,N,058860,500,174 억,,1207542,N,N,10,N,00,N
20250221,100558,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2735,-10,5,-0.36,66130630,24164,17.92,2735,2745,2730,3565,1925,2745,2736.74,3.47,0,49,2795,2770,2755,2730,2715,2762,2722,174,820,500,2080,5,1,34802000,952,6.84,0.44,12,0.07,400.00,6216.00,3365,20240220,-18.72,2305,20240805,18.66,2950,-7.29,20250106,2585,5.80,20250102,3325,-17.74,20240221,2305,18.66,20240805,3.32,N,058860,500,174 억,,1207542,N,N,10,N,00,N
20250221,090559,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2740,-5,5,-0.18,14608750,5335,3.96,2735,2740,2735,3565,1925,2745,2738.28,3.47,0,347,2795,2770,2755,2730,2715,2762,2722,174,820,500,2080,5,1,34802000,954,6.85,0.44,12,0.02,400.00,6216.00,3365,20240220,-18.57,2305,20240805,18.87,2950,-7.12,20250106,2585,6.00,20250102,3325,-17.59,20240221,2305,18.87,20240805,3.32,N,058860,500,174 억,,1207542,N,N,10,N,00,N
20250220,160556,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2745,-25,5,-0.90,370983155,134715,120.25,2780,2780,2740,3600,1940,2770,2753.84,3.47,0,-1132,2796,2782,2771,2757,2746,2782,2757,174,830,500,2100,5,1,34802000,955,6.86,0.44,12,0.39,400.00,6216.00,3365,20240220,-18.42,2305,20240805,19.09,2950,-6.95,20250106,2585,6.19,20250102,3365,-18.42,20240220,2305,19.09,20240805,3.32,N,058860,500,174 억,,1208570,N,N,10,N,00,N
20250220,150557,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2745,-25,5,-0.90,324977010,117953,105.29,2780,2780,2745,3600,1940,2770,2755.14,3.47,0,-859,2796,2782,2771,2757,2746,2782,2757,174,830,500,2100,5,1,34802000,955,6.86,0.44,12,0.34,400.00,6216.00,3365,20240220,-18.42,2305,20240805,19.09,2950,-6.95,20250106,2585,6.19,20250102,3365,-18.42,20240220,2305,19.09,20240805,3.32,N,058860,500,174 억,,1208570,N,N,34,N,00,N
20250220,140558,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2755,-15,5,-0.54,240391790,87160,77.80,2780,2780,2750,3600,1940,2770,2758.05,3.47,0,516,2796,2782,2771,2757,2746,2782,2757,174,830,500,2100,5,1,34802000,959,6.89,0.44,12,0.25,400.00,6216.00,3365,20240220,-18.13,2305,20240805,19.52,2950,-6.61,20250106,2585,6.58,20250102,3365,-18.13,20240220,2305,19.52,20240805,3.32,N,058860,500,174 억,,1208570,N,N,34,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 57 100.00 KOSPI IT 서비스 N N N N N 2730 -15 5 -0.55 343403920 125951 93.39 2735 2745 2715 3565 1925 2745 2726.47 3.47 0 -38251 2795 2770 2755 2730 2715 2762 2722 174 820 500 2080 5 1 34802000 950 6.83 0.44 12 0.36 400.00 6216.00 3365 20240220 -18.87 2305 20240805 18.44 2950 -7.46 20250106 2585 5.61 20250102 3325 -17.89 20240221 2305 18.44 20240805 3.32 N 058860 500 174 억 1207542 N N 19 N 00 N
3 20250221 150601 57 100.00 KOSPI IT 서비스 N N N N N 2725 -20 5 -0.73 326941875 119911 88.91 2735 2745 2715 3565 1925 2745 2726.54 3.47 0 -38355 2795 2770 2755 2730 2715 2762 2722 174 820 500 2080 5 1 34802000 948 6.81 0.44 12 0.34 400.00 6216.00 3365 20240220 -19.02 2305 20240805 18.22 2950 -7.63 20250106 2585 5.42 20250102 3325 -18.05 20240221 2305 18.22 20240805 3.32 N 058860 500 174 억 1207542 N N 10 N 00 N
4 20250221 140559 57 100.00 KOSPI IT 서비스 N N N N N 2715 -30 5 -1.09 312867855 114739 85.07 2735 2745 2715 3565 1925 2745 2726.78 3.47 0 -35408 2795 2770 2755 2730 2715 2762 2722 174 820 500 2080 5 1 34802000 945 6.79 0.44 12 0.33 400.00 6216.00 3365 20240220 -19.32 2305 20240805 17.79 2950 -7.97 20250106 2585 5.03 20250102 3325 -18.35 20240221 2305 17.79 20240805 3.32 N 058860 500 174 억 1207542 N N 10 N 00 N
5 20250221 130559 57 100.00 KOSPI IT 서비스 N N N N N 2730 -15 5 -0.55 246753500 90444 67.06 2735 2745 2715 3565 1925 2745 2728.25 3.47 0 -19702 2795 2770 2755 2730 2715 2762 2722 174 820 500 2080 5 1 34802000 950 6.83 0.44 12 0.26 400.00 6216.00 3365 20240220 -18.87 2305 20240805 18.44 2950 -7.46 20250106 2585 5.61 20250102 3325 -17.89 20240221 2305 18.44 20240805 3.32 N 058860 500 174 억 1207542 N N 10 N 00 N
6 20250221 120559 57 100.00 KOSPI IT 서비스 N N N N N 2735 -10 5 -0.36 153982280 56346 41.78 2735 2745 2725 3565 1925 2745 2732.80 3.47 0 -10762 2795 2770 2755 2730 2715 2762 2722 174 820 500 2080 5 1 34802000 952 6.84 0.44 12 0.16 400.00 6216.00 3365 20240220 -18.72 2305 20240805 18.66 2950 -7.29 20250106 2585 5.80 20250102 3325 -17.74 20240221 2305 18.66 20240805 3.32 N 058860 500 174 억 1207542 N N 10 N 00 N
7 20250221 110557 57 100.00 KOSPI IT 서비스 N N N N N 2730 -15 5 -0.55 123463225 45162 33.49 2735 2745 2730 3565 1925 2745 2733.79 3.47 0 -7534 2795 2770 2755 2730 2715 2762 2722 174 820 500 2080 5 1 34802000 950 6.83 0.44 12 0.13 400.00 6216.00 3365 20240220 -18.87 2305 20240805 18.44 2950 -7.46 20250106 2585 5.61 20250102 3325 -17.89 20240221 2305 18.44 20240805 3.32 N 058860 500 174 억 1207542 N N 10 N 00 N
8 20250221 100558 57 100.00 KOSPI IT 서비스 N N N N N 2735 -10 5 -0.36 66130630 24164 17.92 2735 2745 2730 3565 1925 2745 2736.74 3.47 0 49 2795 2770 2755 2730 2715 2762 2722 174 820 500 2080 5 1 34802000 952 6.84 0.44 12 0.07 400.00 6216.00 3365 20240220 -18.72 2305 20240805 18.66 2950 -7.29 20250106 2585 5.80 20250102 3325 -17.74 20240221 2305 18.66 20240805 3.32 N 058860 500 174 억 1207542 N N 10 N 00 N
9 20250221 090559 57 100.00 KOSPI IT 서비스 N N N N N 2740 -5 5 -0.18 14608750 5335 3.96 2735 2740 2735 3565 1925 2745 2738.28 3.47 0 347 2795 2770 2755 2730 2715 2762 2722 174 820 500 2080 5 1 34802000 954 6.85 0.44 12 0.02 400.00 6216.00 3365 20240220 -18.57 2305 20240805 18.87 2950 -7.12 20250106 2585 6.00 20250102 3325 -17.59 20240221 2305 18.87 20240805 3.32 N 058860 500 174 억 1207542 N N 10 N 00 N
10 20250220 160556 57 100.00 KOSPI IT 서비스 N N N N N 2745 -25 5 -0.90 370983155 134715 120.25 2780 2780 2740 3600 1940 2770 2753.84 3.47 0 -1132 2796 2782 2771 2757 2746 2782 2757 174 830 500 2100 5 1 34802000 955 6.86 0.44 12 0.39 400.00 6216.00 3365 20240220 -18.42 2305 20240805 19.09 2950 -6.95 20250106 2585 6.19 20250102 3365 -18.42 20240220 2305 19.09 20240805 3.32 N 058860 500 174 억 1208570 N N 10 N 00 N
11 20250220 150557 57 100.00 KOSPI IT 서비스 N N N N N 2745 -25 5 -0.90 324977010 117953 105.29 2780 2780 2745 3600 1940 2770 2755.14 3.47 0 -859 2796 2782 2771 2757 2746 2782 2757 174 830 500 2100 5 1 34802000 955 6.86 0.44 12 0.34 400.00 6216.00 3365 20240220 -18.42 2305 20240805 19.09 2950 -6.95 20250106 2585 6.19 20250102 3365 -18.42 20240220 2305 19.09 20240805 3.32 N 058860 500 174 억 1208570 N N 34 N 00 N
12 20250220 140558 57 100.00 KOSPI IT 서비스 N N N N N 2755 -15 5 -0.54 240391790 87160 77.80 2780 2780 2750 3600 1940 2770 2758.05 3.47 0 516 2796 2782 2771 2757 2746 2782 2757 174 830 500 2100 5 1 34802000 959 6.89 0.44 12 0.25 400.00 6216.00 3365 20240220 -18.13 2305 20240805 19.52 2950 -6.61 20250106 2585 6.58 20250102 3365 -18.13 20240220 2305 19.52 20240805 3.32 N 058860 500 174 억 1208570 N N 34 N 00 N