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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160937,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49250,-300,5,-0.61,2125166550,43138,123.50,49700,49750,48950,64400,34700,49550,49264.38,17.44,0,-9229,50650,50100,49750,49200,48850,49925,49025,108,14850,500,36660,50,1,21495906,10587,7.12,1.13,12,0.20,6915.00,43526.00,55800,20241220,-11.74,39000,20240416,26.28,54300,-9.30,20250102,47450,3.79,20250203,55800,-11.74,20241220,39000,26.28,20240416,1.06,N,192080,500,108 억,,3749801,N,N,397,N,00,N
20250224,150936,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49350,-200,5,-0.40,1956584200,39716,113.70,49700,49750,48950,64400,34700,49550,49264.38,17.44,0,-8440,50650,50100,49750,49200,48850,49925,49025,108,14850,500,36660,50,1,21495906,10608,7.14,1.13,12,0.18,6915.00,43526.00,55800,20241220,-11.56,39000,20240416,26.54,54300,-9.12,20250102,47450,4.00,20250203,55800,-11.56,20241220,39000,26.54,20240416,1.06,N,192080,500,108 억,,3749801,N,N,1,N,00,N
20250224,140935,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49150,-400,5,-0.81,1738680150,35288,101.03,49700,49750,48950,64400,34700,49550,49271.14,17.44,0,-7692,50650,50100,49750,49200,48850,49925,49025,108,14850,500,36660,50,1,21495906,10565,7.11,1.13,12,0.16,6915.00,43526.00,55800,20241220,-11.92,39000,20240416,26.03,54300,-9.48,20250102,47450,3.58,20250203,55800,-11.92,20241220,39000,26.03,20240416,1.06,N,192080,500,108 억,,3749801,N,N,1,N,00,N
20250224,130937,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49050,-500,5,-1.01,1426908600,28937,82.85,49700,49750,49000,64400,34700,49550,49310.87,17.44,0,-7345,50650,50100,49750,49200,48850,49925,49025,108,14850,500,36660,50,1,21495906,10544,7.09,1.13,12,0.13,6915.00,43526.00,55800,20241220,-12.10,39000,20240416,25.77,54300,-9.67,20250102,47450,3.37,20250203,55800,-12.10,20241220,39000,25.77,20240416,1.06,N,192080,500,108 억,,3749801,N,N,1,N,00,N
20250224,120934,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49050,-500,5,-1.01,1204232500,24401,69.86,49700,49750,49050,64400,34700,49550,49351.77,17.44,0,-5343,50650,50100,49750,49200,48850,49925,49025,108,14850,500,36660,50,1,21495906,10544,7.09,1.13,12,0.11,6915.00,43526.00,55800,20241220,-12.10,39000,20240416,25.77,54300,-9.67,20250102,47450,3.37,20250203,55800,-12.10,20241220,39000,25.77,20240416,1.06,N,192080,500,108 억,,3749801,N,N,1,N,00,N
20250224,110931,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49100,-450,5,-0.91,939404400,19011,54.43,49700,49750,49050,64400,34700,49550,49413.73,17.44,0,-3376,50650,50100,49750,49200,48850,49925,49025,108,14850,500,36660,50,1,21495906,10554,7.10,1.13,12,0.09,6915.00,43526.00,55800,20241220,-12.01,39000,20240416,25.90,54300,-9.58,20250102,47450,3.48,20250203,55800,-12.01,20241220,39000,25.90,20240416,1.06,N,192080,500,108 억,,3749801,N,N,1,N,00,N
20250224,100932,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49400,-150,5,-0.30,576386600,11631,33.30,49700,49750,49350,64400,34700,49550,49556.07,17.44,0,-186,50650,50100,49750,49200,48850,49925,49025,108,14850,500,36660,50,1,21495906,10619,7.14,1.13,12,0.05,6915.00,43526.00,55800,20241220,-11.47,39000,20240416,26.67,54300,-9.02,20250102,47450,4.11,20250203,55800,-11.47,20241220,39000,26.67,20240416,1.06,N,192080,500,108 억,,3749801,N,N,1,N,00,N
20250224,090939,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49500,-50,5,-0.10,139401700,2810,8.04,49700,49700,49350,64400,34700,49550,49609.15,17.44,0,578,50650,50100,49750,49200,48850,49925,49025,108,14850,500,36660,50,1,21495906,10640,7.16,1.14,12,0.01,6915.00,43526.00,55800,20241220,-11.29,39000,20240416,26.92,54300,-8.84,20250102,47450,4.32,20250203,55800,-11.29,20241220,39000,26.92,20240416,1.06,N,192080,500,108 억,,3749801,N,N,1,N,00,N
20250221,160929,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49550,-150,5,-0.30,1736412600,34904,100.28,49750,50300,49400,64600,34800,49700,49748.24,17.48,0,-8525,50033,49866,49533,49366,49033,49950,49450,108,14900,500,36770,50,1,21495906,10651,7.17,1.14,12,0.16,6915.00,43526.00,55800,20241220,-11.20,39000,20240416,27.05,54300,-8.75,20250102,47450,4.43,20250203,55800,-11.20,20241220,39000,27.05,20240416,1.06,N,192080,500,108 억,,3756688,N,N,1,N,00,N
20250221,150933,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49650,-50,5,-0.10,1564211850,31431,90.30,49750,50300,49400,64600,34800,49700,49766.53,17.48,0,-7288,50033,49866,49533,49366,49033,49950,49450,108,14900,500,36770,50,1,21495906,10673,7.18,1.14,12,0.15,6915.00,43526.00,55800,20241220,-11.02,39000,20240416,27.31,54300,-8.56,20250102,47450,4.64,20250203,55800,-11.02,20241220,39000,27.31,20240416,1.06,N,192080,500,108 억,,3756688,N,N,18,N,00,N
20250221,140932,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49550,-150,5,-0.30,1205049400,24204,69.54,49750,50300,49400,64600,34800,49700,49787.20,17.48,0,-4399,50033,49866,49533,49366,49033,49950,49450,108,14900,500,36770,50,1,21495906,10651,7.17,1.14,12,0.11,6915.00,43526.00,55800,20241220,-11.20,39000,20240416,27.05,54300,-8.75,20250102,47450,4.43,20250203,55800,-11.20,20241220,39000,27.05,20240416,1.06,N,192080,500,108 억,,3756688,N,N,18,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 20250224 160937 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49250 -300 5 -0.61 2125166550 43138 123.50 49700 49750 48950 64400 34700 49550 49264.38 17.44 0 -9229 50650 50100 49750 49200 48850 49925 49025 108 14850 500 36660 50 1 21495906 10587 7.12 1.13 12 0.20 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 1.06 N 192080 500 108 억 3749801 N N 397 N 00 N
3 20250224 150936 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49350 -200 5 -0.40 1956584200 39716 113.70 49700 49750 48950 64400 34700 49550 49264.38 17.44 0 -8440 50650 50100 49750 49200 48850 49925 49025 108 14850 500 36660 50 1 21495906 10608 7.14 1.13 12 0.18 6915.00 43526.00 55800 20241220 -11.56 39000 20240416 26.54 54300 -9.12 20250102 47450 4.00 20250203 55800 -11.56 20241220 39000 26.54 20240416 1.06 N 192080 500 108 억 3749801 N N 1 N 00 N
4 20250224 140935 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49150 -400 5 -0.81 1738680150 35288 101.03 49700 49750 48950 64400 34700 49550 49271.14 17.44 0 -7692 50650 50100 49750 49200 48850 49925 49025 108 14850 500 36660 50 1 21495906 10565 7.11 1.13 12 0.16 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 1.06 N 192080 500 108 억 3749801 N N 1 N 00 N
5 20250224 130937 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49050 -500 5 -1.01 1426908600 28937 82.85 49700 49750 49000 64400 34700 49550 49310.87 17.44 0 -7345 50650 50100 49750 49200 48850 49925 49025 108 14850 500 36660 50 1 21495906 10544 7.09 1.13 12 0.13 6915.00 43526.00 55800 20241220 -12.10 39000 20240416 25.77 54300 -9.67 20250102 47450 3.37 20250203 55800 -12.10 20241220 39000 25.77 20240416 1.06 N 192080 500 108 억 3749801 N N 1 N 00 N
6 20250224 120934 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49050 -500 5 -1.01 1204232500 24401 69.86 49700 49750 49050 64400 34700 49550 49351.77 17.44 0 -5343 50650 50100 49750 49200 48850 49925 49025 108 14850 500 36660 50 1 21495906 10544 7.09 1.13 12 0.11 6915.00 43526.00 55800 20241220 -12.10 39000 20240416 25.77 54300 -9.67 20250102 47450 3.37 20250203 55800 -12.10 20241220 39000 25.77 20240416 1.06 N 192080 500 108 억 3749801 N N 1 N 00 N
7 20250224 110931 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49100 -450 5 -0.91 939404400 19011 54.43 49700 49750 49050 64400 34700 49550 49413.73 17.44 0 -3376 50650 50100 49750 49200 48850 49925 49025 108 14850 500 36660 50 1 21495906 10554 7.10 1.13 12 0.09 6915.00 43526.00 55800 20241220 -12.01 39000 20240416 25.90 54300 -9.58 20250102 47450 3.48 20250203 55800 -12.01 20241220 39000 25.90 20240416 1.06 N 192080 500 108 억 3749801 N N 1 N 00 N
8 20250224 100932 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49400 -150 5 -0.30 576386600 11631 33.30 49700 49750 49350 64400 34700 49550 49556.07 17.44 0 -186 50650 50100 49750 49200 48850 49925 49025 108 14850 500 36660 50 1 21495906 10619 7.14 1.13 12 0.05 6915.00 43526.00 55800 20241220 -11.47 39000 20240416 26.67 54300 -9.02 20250102 47450 4.11 20250203 55800 -11.47 20241220 39000 26.67 20240416 1.06 N 192080 500 108 억 3749801 N N 1 N 00 N
9 20250224 090939 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49500 -50 5 -0.10 139401700 2810 8.04 49700 49700 49350 64400 34700 49550 49609.15 17.44 0 578 50650 50100 49750 49200 48850 49925 49025 108 14850 500 36660 50 1 21495906 10640 7.16 1.14 12 0.01 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 1.06 N 192080 500 108 억 3749801 N N 1 N 00 N
10 20250221 160929 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49550 -150 5 -0.30 1736412600 34904 100.28 49750 50300 49400 64600 34800 49700 49748.24 17.48 0 -8525 50033 49866 49533 49366 49033 49950 49450 108 14900 500 36770 50 1 21495906 10651 7.17 1.14 12 0.16 6915.00 43526.00 55800 20241220 -11.20 39000 20240416 27.05 54300 -8.75 20250102 47450 4.43 20250203 55800 -11.20 20241220 39000 27.05 20240416 1.06 N 192080 500 108 억 3756688 N N 1 N 00 N
11 20250221 150933 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49650 -50 5 -0.10 1564211850 31431 90.30 49750 50300 49400 64600 34800 49700 49766.53 17.48 0 -7288 50033 49866 49533 49366 49033 49950 49450 108 14900 500 36770 50 1 21495906 10673 7.18 1.14 12 0.15 6915.00 43526.00 55800 20241220 -11.02 39000 20240416 27.31 54300 -8.56 20250102 47450 4.64 20250203 55800 -11.02 20241220 39000 27.31 20240416 1.06 N 192080 500 108 억 3756688 N N 18 N 00 N
12 20250221 140932 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49550 -150 5 -0.30 1205049400 24204 69.54 49750 50300 49400 64600 34800 49700 49787.20 17.48 0 -4399 50033 49866 49533 49366 49033 49950 49450 108 14900 500 36770 50 1 21495906 10651 7.17 1.14 12 0.11 6915.00 43526.00 55800 20241220 -11.20 39000 20240416 27.05 54300 -8.75 20250102 47450 4.43 20250203 55800 -11.20 20241220 39000 27.05 20240416 1.06 N 192080 500 108 억 3756688 N N 18 N 00 N