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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
192080/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
20250211,160900,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49600,300,2,0.61,1670032400,33775,92.87,50100,50100,49100,64000,34550,49300,49445.76,17.55,0,-3977,51066,50182,49416,48532,47766,50625,48975,108,14700,500,36480,50,1,21495906,10662,7.17,1.14,12,0.16,6915.00,43526.00,55800,20241220,-11.11,39000,20240416,27.18,54300,-8.66,20250102,47450,4.53,20250203,55800,-11.11,20241220,39000,27.18,20240416,1.05,N,192080,500,108 억,,3772824,N,N,30,N,00,N
20250211,150859,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49500,200,2,0.41,1467817050,29690,81.64,50100,50100,49100,64000,34550,49300,49438.10,17.55,0,-3607,51066,50182,49416,48532,47766,50625,48975,108,14700,500,36480,50,1,21495906,10640,7.16,1.14,12,0.14,6915.00,43526.00,55800,20241220,-11.29,39000,20240416,26.92,54300,-8.84,20250102,47450,4.32,20250203,55800,-11.29,20241220,39000,26.92,20240416,1.05,N,192080,500,108 억,,3772824,N,N,9,N,00,N
20250211,140900,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49700,400,2,0.81,1177734200,23856,65.60,50100,50100,49100,64000,34550,49300,49368.47,17.55,0,-2457,51066,50182,49416,48532,47766,50625,48975,108,14700,500,36480,50,1,21495906,10683,7.19,1.14,12,0.11,6915.00,43526.00,55800,20241220,-10.93,39000,20240416,27.44,54300,-8.47,20250102,47450,4.74,20250203,55800,-10.93,20241220,39000,27.44,20240416,1.05,N,192080,500,108 억,,3772824,N,N,9,N,00,N
20250211,130859,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49250,-50,5,-0.10,923077650,18706,51.44,50100,50100,49100,64000,34550,49300,49346.61,17.55,0,-4070,51066,50182,49416,48532,47766,50625,48975,108,14700,500,36480,50,1,21495906,10587,7.12,1.13,12,0.09,6915.00,43526.00,55800,20241220,-11.74,39000,20240416,26.28,54300,-9.30,20250102,47450,3.79,20250203,55800,-11.74,20241220,39000,26.28,20240416,1.05,N,192080,500,108 억,,3772824,N,N,9,N,00,N
20250211,120858,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49150,-150,5,-0.30,776385450,15726,43.24,50100,50100,49100,64000,34550,49300,49369.54,17.55,0,-4405,51066,50182,49416,48532,47766,50625,48975,108,14700,500,36480,50,1,21495906,10565,7.11,1.13,12,0.07,6915.00,43526.00,55800,20241220,-11.92,39000,20240416,26.03,54300,-9.48,20250102,47450,3.58,20250203,55800,-11.92,20241220,39000,26.03,20240416,1.05,N,192080,500,108 억,,3772824,N,N,9,N,00,N
20250211,110859,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49250,-50,5,-0.10,606829950,12282,33.77,50100,50100,49100,64000,34550,49300,49408.07,17.55,0,-4443,51066,50182,49416,48532,47766,50625,48975,108,14700,500,36480,50,1,21495906,10587,7.12,1.13,12,0.06,6915.00,43526.00,55800,20241220,-11.74,39000,20240416,26.28,54300,-9.30,20250102,47450,3.79,20250203,55800,-11.74,20241220,39000,26.28,20240416,1.05,N,192080,500,108 억,,3772824,N,N,9,N,00,N
20250211,100900,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49250,-50,5,-0.10,410239450,8291,22.80,50100,50100,49100,64000,34550,49300,49480.09,17.55,0,-3597,51066,50182,49416,48532,47766,50625,48975,108,14700,500,36480,50,1,21495906,10587,7.12,1.13,12,0.04,6915.00,43526.00,55800,20241220,-11.74,39000,20240416,26.28,54300,-9.30,20250102,47450,3.79,20250203,55800,-11.74,20241220,39000,26.28,20240416,1.05,N,192080,500,108 억,,3772824,N,N,9,N,00,N
20250211,090903,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49200,-100,5,-0.20,118434800,2383,6.55,50100,50100,49100,64000,34550,49300,49699.87,17.55,0,-1696,51066,50182,49416,48532,47766,50625,48975,108,14700,500,36480,50,1,21495906,10576,7.11,1.13,12,0.01,6915.00,43526.00,55800,20241220,-11.83,39000,20240416,26.15,54300,-9.39,20250102,47450,3.69,20250203,55800,-11.83,20241220,39000,26.15,20240416,1.05,N,192080,500,108 억,,3772824,N,N,9,N,00,N
20250210,160854,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49300,150,2,0.31,1788945500,36031,160.57,48850,50300,48650,63800,34450,49150,49651.07,17.55,0,615,49783,49466,49183,48866,48583,49625,49025,108,14650,500,36370,50,1,21495906,10597,7.13,1.13,12,0.17,6915.00,43526.00,55800,20241220,-11.65,39000,20240416,26.41,54300,-9.21,20250102,47450,3.90,20250203,55800,-11.65,20241220,39000,26.41,20240416,1.05,N,192080,500,108 억,,3772200,N,N,1,N,00,N
20250210,150854,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49250,100,2,0.20,1657566950,33365,148.69,48850,50300,48650,63800,34450,49150,49679.81,17.55,0,1192,49783,49466,49183,48866,48583,49625,49025,108,14650,500,36370,50,1,21495906,10587,7.12,1.13,12,0.16,6915.00,43526.00,55800,20241220,-11.74,39000,20240416,26.28,54300,-9.30,20250102,47450,3.79,20250203,55800,-11.74,20241220,39000,26.28,20240416,1.05,N,192080,500,108 억,,3772200,N,N,55,N,00,N
20250210,140852,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49700,550,2,1.12,1269975050,25522,113.73,48850,50300,48650,63800,34450,49150,49760.01,17.55,0,2977,49783,49466,49183,48866,48583,49625,49025,108,14650,500,36370,50,1,21495906,10683,7.19,1.14,12,0.12,6915.00,43526.00,55800,20241220,-10.93,39000,20240416,27.44,54300,-8.47,20250102,47450,4.74,20250203,55800,-10.93,20241220,39000,27.44,20240416,1.05,N,192080,500,108 억,,3772200,N,N,55,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 20250211 160900 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49600 300 2 0.61 1670032400 33775 92.87 50100 50100 49100 64000 34550 49300 49445.76 17.55 0 -3977 51066 50182 49416 48532 47766 50625 48975 108 14700 500 36480 50 1 21495906 10662 7.17 1.14 12 0.16 6915.00 43526.00 55800 20241220 -11.11 39000 20240416 27.18 54300 -8.66 20250102 47450 4.53 20250203 55800 -11.11 20241220 39000 27.18 20240416 1.05 N 192080 500 108 억 3772824 N N 30 N 00 N
3 20250211 150859 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49500 200 2 0.41 1467817050 29690 81.64 50100 50100 49100 64000 34550 49300 49438.10 17.55 0 -3607 51066 50182 49416 48532 47766 50625 48975 108 14700 500 36480 50 1 21495906 10640 7.16 1.14 12 0.14 6915.00 43526.00 55800 20241220 -11.29 39000 20240416 26.92 54300 -8.84 20250102 47450 4.32 20250203 55800 -11.29 20241220 39000 26.92 20240416 1.05 N 192080 500 108 억 3772824 N N 9 N 00 N
4 20250211 140900 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49700 400 2 0.81 1177734200 23856 65.60 50100 50100 49100 64000 34550 49300 49368.47 17.55 0 -2457 51066 50182 49416 48532 47766 50625 48975 108 14700 500 36480 50 1 21495906 10683 7.19 1.14 12 0.11 6915.00 43526.00 55800 20241220 -10.93 39000 20240416 27.44 54300 -8.47 20250102 47450 4.74 20250203 55800 -10.93 20241220 39000 27.44 20240416 1.05 N 192080 500 108 억 3772824 N N 9 N 00 N
5 20250211 130859 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49250 -50 5 -0.10 923077650 18706 51.44 50100 50100 49100 64000 34550 49300 49346.61 17.55 0 -4070 51066 50182 49416 48532 47766 50625 48975 108 14700 500 36480 50 1 21495906 10587 7.12 1.13 12 0.09 6915.00 43526.00 55800 20241220 -11.74 39000 20240416 26.28 54300 -9.30 20250102 47450 3.79 20250203 55800 -11.74 20241220 39000 26.28 20240416 1.05 N 192080 500 108 억 3772824 N N 9 N 00 N
6 20250211 120858 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49150 -150 5 -0.30 776385450 15726 43.24 50100 50100 49100 64000 34550 49300 49369.54 17.55 0 -4405 51066 50182 49416 48532 47766 50625 48975 108 14700 500 36480 50 1 21495906 10565 7.11 1.13 12 0.07 6915.00 43526.00 55800 20241220 -11.92 39000 20240416 26.03 54300 -9.48 20250102 47450 3.58 20250203 55800 -11.92 20241220 39000 26.03 20240416 1.05 N 192080 500 108 억 3772824 N N 9 N 00 N
7 20250211 110859 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49250 -50 5 -0.10 606829950 12282 33.77 50100 50100 49100 64000 34550 49300 49408.07 17.55 0 -4443 51066 50182 49416 48532 47766 50625 48975 108 14700 500 36480 50 1 21495906 10587 7.12 1.13 12 0.06 6915.00 43526.00 55800 20241220 -11.74 39000 20240416 26.28 54300 -9.30 20250102 47450 3.79 20250203 55800 -11.74 20241220 39000 26.28 20240416 1.05 N 192080 500 108 억 3772824 N N 9 N 00 N
8 20250211 100900 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49250 -50 5 -0.10 410239450 8291 22.80 50100 50100 49100 64000 34550 49300 49480.09 17.55 0 -3597 51066 50182 49416 48532 47766 50625 48975 108 14700 500 36480 50 1 21495906 10587 7.12 1.13 12 0.04 6915.00 43526.00 55800 20241220 -11.74 39000 20240416 26.28 54300 -9.30 20250102 47450 3.79 20250203 55800 -11.74 20241220 39000 26.28 20240416 1.05 N 192080 500 108 억 3772824 N N 9 N 00 N
9 20250211 090903 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49200 -100 5 -0.20 118434800 2383 6.55 50100 50100 49100 64000 34550 49300 49699.87 17.55 0 -1696 51066 50182 49416 48532 47766 50625 48975 108 14700 500 36480 50 1 21495906 10576 7.11 1.13 12 0.01 6915.00 43526.00 55800 20241220 -11.83 39000 20240416 26.15 54300 -9.39 20250102 47450 3.69 20250203 55800 -11.83 20241220 39000 26.15 20240416 1.05 N 192080 500 108 억 3772824 N N 9 N 00 N
10 20250210 160854 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49300 150 2 0.31 1788945500 36031 160.57 48850 50300 48650 63800 34450 49150 49651.07 17.55 0 615 49783 49466 49183 48866 48583 49625 49025 108 14650 500 36370 50 1 21495906 10597 7.13 1.13 12 0.17 6915.00 43526.00 55800 20241220 -11.65 39000 20240416 26.41 54300 -9.21 20250102 47450 3.90 20250203 55800 -11.65 20241220 39000 26.41 20240416 1.05 N 192080 500 108 억 3772200 N N 1 N 00 N
11 20250210 150854 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49250 100 2 0.20 1657566950 33365 148.69 48850 50300 48650 63800 34450 49150 49679.81 17.55 0 1192 49783 49466 49183 48866 48583 49625 49025 108 14650 500 36370 50 1 21495906 10587 7.12 1.13 12 0.16 6915.00 43526.00 55800 20241220 -11.74 39000 20240416 26.28 54300 -9.30 20250102 47450 3.79 20250203 55800 -11.74 20241220 39000 26.28 20240416 1.05 N 192080 500 108 억 3772200 N N 55 N 00 N
12 20250210 140852 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49700 550 2 1.12 1269975050 25522 113.73 48850 50300 48650 63800 34450 49150 49760.01 17.55 0 2977 49783 49466 49183 48866 48583 49625 49025 108 14650 500 36370 50 1 21495906 10683 7.19 1.14 12 0.12 6915.00 43526.00 55800 20241220 -10.93 39000 20240416 27.44 54300 -8.47 20250102 47450 4.74 20250203 55800 -10.93 20241220 39000 27.44 20240416 1.05 N 192080 500 108 억 3772200 N N 55 N 00 N