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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,160926,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49700,-50,5,-0.10,1720214100,34796,72.01,49400,49700,49200,64600,34850,49750,49436.54,17.53,0,-6045,50783,50266,49433,48916,48083,50525,49175,108,14850,500,36810,50,1,21495906,10683,7.19,1.14,12,0.16,6915.00,43526.00,55800,20241220,-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,,3767625,N,N,18,N,00,N
20250220,150929,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49550,-200,5,-0.40,1563086650,31632,65.46,49400,49700,49200,64600,34850,49750,49414.20,17.53,0,-5876,50783,50266,49433,48916,48083,50525,49175,108,14850,500,36810,50,1,21495906,10651,7.17,1.14,12,0.15,6915.00,43526.00,55800,20241220,-11.20,39000,20240416,27.05,54300,-8.75,20250102,47450,4.43,20250203,55800,-11.20,20241220,39000,27.05,20240416,1.05,N,192080,500,108 억,,3767625,N,N,28,N,00,N
20250220,140929,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49400,-350,5,-0.70,1196282350,24235,50.16,49400,49600,49200,64600,34850,49750,49360.96,17.53,0,-4373,50783,50266,49433,48916,48083,50525,49175,108,14850,500,36810,50,1,21495906,10619,7.14,1.13,12,0.11,6915.00,43526.00,55800,20241220,-11.47,39000,20240416,26.67,54300,-9.02,20250102,47450,4.11,20250203,55800,-11.47,20241220,39000,26.67,20240416,1.05,N,192080,500,108 억,,3767625,N,N,28,N,00,N
20250220,130926,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49350,-400,5,-0.80,962879100,19503,40.36,49400,49600,49200,64600,34850,49750,49369.85,17.53,0,-3028,50783,50266,49433,48916,48083,50525,49175,108,14850,500,36810,50,1,21495906,10608,7.14,1.13,12,0.09,6915.00,43526.00,55800,20241220,-11.56,39000,20240416,26.54,54300,-9.12,20250102,47450,4.00,20250203,55800,-11.56,20241220,39000,26.54,20240416,1.05,N,192080,500,108 억,,3767625,N,N,28,N,00,N
20250220,120928,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49400,-350,5,-0.70,842713950,17068,35.32,49400,49600,49200,64600,34850,49750,49372.81,17.53,0,-2502,50783,50266,49433,48916,48083,50525,49175,108,14850,500,36810,50,1,21495906,10619,7.14,1.13,12,0.08,6915.00,43526.00,55800,20241220,-11.47,39000,20240416,26.67,54300,-9.02,20250102,47450,4.11,20250203,55800,-11.47,20241220,39000,26.67,20240416,1.05,N,192080,500,108 억,,3767625,N,N,28,N,00,N
20250220,110927,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49400,-350,5,-0.70,712756350,14441,29.89,49400,49600,49200,64600,34850,49750,49355.07,17.53,0,-2856,50783,50266,49433,48916,48083,50525,49175,108,14850,500,36810,50,1,21495906,10619,7.14,1.13,12,0.07,6915.00,43526.00,55800,20241220,-11.47,39000,20240416,26.67,54300,-9.02,20250102,47450,4.11,20250203,55800,-11.47,20241220,39000,26.67,20240416,1.05,N,192080,500,108 억,,3767625,N,N,28,N,00,N
20250220,100927,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49400,-350,5,-0.70,383513300,7768,16.08,49400,49600,49200,64600,34850,49750,49368.46,17.53,0,-624,50783,50266,49433,48916,48083,50525,49175,108,14850,500,36810,50,1,21495906,10619,7.14,1.13,12,0.04,6915.00,43526.00,55800,20241220,-11.47,39000,20240416,26.67,54300,-9.02,20250102,47450,4.11,20250203,55800,-11.47,20241220,39000,26.67,20240416,1.05,N,192080,500,108 억,,3767625,N,N,28,N,00,N
20250220,090930,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49450,-300,5,-0.60,92079450,1863,3.86,49400,49500,49350,64600,34850,49750,49416.41,17.53,0,-322,50783,50266,49433,48916,48083,50525,49175,108,14850,500,36810,50,1,21495906,10630,7.15,1.14,12,0.01,6915.00,43526.00,55800,20241220,-11.38,39000,20240416,26.79,54300,-8.93,20250102,47450,4.21,20250203,55800,-11.38,20241220,39000,26.79,20240416,1.05,N,192080,500,108 억,,3767625,N,N,28,N,00,N
20250219,160923,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49750,1000,2,2.05,2389717100,48305,100.73,48750,49950,48600,63300,34150,48750,49471.42,17.58,0,-10015,49750,49250,48800,48300,47850,49025,48075,108,14550,500,36070,50,1,21495906,10694,7.19,1.14,12,0.22,6915.00,43526.00,55800,20241220,-10.84,39000,20240416,27.56,54300,-8.38,20250102,47450,4.85,20250203,55800,-10.84,20241220,39000,27.56,20240416,1.03,N,192080,500,108 억,,3778409,N,N,28,N,00,N
20250219,150926,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49700,950,2,1.95,2252146650,45538,94.96,48750,49950,48600,63300,34150,48750,49456.42,17.58,0,-9944,49750,49250,48800,48300,47850,49025,48075,108,14550,500,36070,50,1,21495906,10683,7.19,1.14,12,0.21,6915.00,43526.00,55800,20241220,-10.93,39000,20240416,27.44,54300,-8.47,20250102,47450,4.74,20250203,55800,-10.93,20241220,39000,27.44,20240416,1.03,N,192080,500,108 억,,3778409,N,N,1,N,00,N
20250219,140923,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49700,950,2,1.95,2122081050,42920,89.50,48750,49950,48600,63300,34150,48750,49442.71,17.58,0,-10551,49750,49250,48800,48300,47850,49025,48075,108,14550,500,36070,50,1,21495906,10683,7.19,1.14,12,0.20,6915.00,43526.00,55800,20241220,-10.93,39000,20240416,27.44,54300,-8.47,20250102,47450,4.74,20250203,55800,-10.93,20241220,39000,27.44,20240416,1.03,N,192080,500,108 억,,3778409,N,N,1,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 20250220 160926 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49700 -50 5 -0.10 1720214100 34796 72.01 49400 49700 49200 64600 34850 49750 49436.54 17.53 0 -6045 50783 50266 49433 48916 48083 50525 49175 108 14850 500 36810 50 1 21495906 10683 7.19 1.14 12 0.16 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 3767625 N N 18 N 00 N
3 20250220 150929 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49550 -200 5 -0.40 1563086650 31632 65.46 49400 49700 49200 64600 34850 49750 49414.20 17.53 0 -5876 50783 50266 49433 48916 48083 50525 49175 108 14850 500 36810 50 1 21495906 10651 7.17 1.14 12 0.15 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 1.05 N 192080 500 108 억 3767625 N N 28 N 00 N
4 20250220 140929 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49400 -350 5 -0.70 1196282350 24235 50.16 49400 49600 49200 64600 34850 49750 49360.96 17.53 0 -4373 50783 50266 49433 48916 48083 50525 49175 108 14850 500 36810 50 1 21495906 10619 7.14 1.13 12 0.11 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 1.05 N 192080 500 108 억 3767625 N N 28 N 00 N
5 20250220 130926 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49350 -400 5 -0.80 962879100 19503 40.36 49400 49600 49200 64600 34850 49750 49369.85 17.53 0 -3028 50783 50266 49433 48916 48083 50525 49175 108 14850 500 36810 50 1 21495906 10608 7.14 1.13 12 0.09 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 1.05 N 192080 500 108 억 3767625 N N 28 N 00 N
6 20250220 120928 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49400 -350 5 -0.70 842713950 17068 35.32 49400 49600 49200 64600 34850 49750 49372.81 17.53 0 -2502 50783 50266 49433 48916 48083 50525 49175 108 14850 500 36810 50 1 21495906 10619 7.14 1.13 12 0.08 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 1.05 N 192080 500 108 억 3767625 N N 28 N 00 N
7 20250220 110927 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49400 -350 5 -0.70 712756350 14441 29.89 49400 49600 49200 64600 34850 49750 49355.07 17.53 0 -2856 50783 50266 49433 48916 48083 50525 49175 108 14850 500 36810 50 1 21495906 10619 7.14 1.13 12 0.07 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 1.05 N 192080 500 108 억 3767625 N N 28 N 00 N
8 20250220 100927 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49400 -350 5 -0.70 383513300 7768 16.08 49400 49600 49200 64600 34850 49750 49368.46 17.53 0 -624 50783 50266 49433 48916 48083 50525 49175 108 14850 500 36810 50 1 21495906 10619 7.14 1.13 12 0.04 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 1.05 N 192080 500 108 억 3767625 N N 28 N 00 N
9 20250220 090930 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49450 -300 5 -0.60 92079450 1863 3.86 49400 49500 49350 64600 34850 49750 49416.41 17.53 0 -322 50783 50266 49433 48916 48083 50525 49175 108 14850 500 36810 50 1 21495906 10630 7.15 1.14 12 0.01 6915.00 43526.00 55800 20241220 -11.38 39000 20240416 26.79 54300 -8.93 20250102 47450 4.21 20250203 55800 -11.38 20241220 39000 26.79 20240416 1.05 N 192080 500 108 억 3767625 N N 28 N 00 N
10 20250219 160923 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49750 1000 2 2.05 2389717100 48305 100.73 48750 49950 48600 63300 34150 48750 49471.42 17.58 0 -10015 49750 49250 48800 48300 47850 49025 48075 108 14550 500 36070 50 1 21495906 10694 7.19 1.14 12 0.22 6915.00 43526.00 55800 20241220 -10.84 39000 20240416 27.56 54300 -8.38 20250102 47450 4.85 20250203 55800 -10.84 20241220 39000 27.56 20240416 1.03 N 192080 500 108 억 3778409 N N 28 N 00 N
11 20250219 150926 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49700 950 2 1.95 2252146650 45538 94.96 48750 49950 48600 63300 34150 48750 49456.42 17.58 0 -9944 49750 49250 48800 48300 47850 49025 48075 108 14550 500 36070 50 1 21495906 10683 7.19 1.14 12 0.21 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 1.03 N 192080 500 108 억 3778409 N N 1 N 00 N
12 20250219 140923 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49700 950 2 1.95 2122081050 42920 89.50 48750 49950 48600 63300 34150 48750 49442.71 17.58 0 -10551 49750 49250 48800 48300 47850 49025 48075 108 14550 500 36070 50 1 21495906 10683 7.19 1.14 12 0.20 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 1.03 N 192080 500 108 억 3778409 N N 1 N 00 N