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
251270/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
20250221,161041,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,46900,-400,5,-0.85,2474997350,52556,46.46,47300,47550,46800,61400,33150,47300,47092.52,26.38,0,-3804,48500,47900,47500,46900,46500,47700,46700,86,14100,100,35940,50,1,85953502,40312,-15.76,0.75,12,0.06,-2975.00,62650.00,72400,20240510,-35.22,42350,20250203,10.74,53700,-12.66,20250107,42350,10.74,20250203,72400,-35.22,20240510,42350,10.74,20250203,0.30,N,251270,100,85 억,,22671382,N,N,45,N,00,N
20250221,151045,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,46850,-450,5,-0.95,2202063000,46735,41.31,47300,47550,46800,61400,33150,47300,47118.00,26.38,0,-3764,48500,47900,47500,46900,46500,47700,46700,86,14100,100,35940,50,1,85953502,40269,-15.75,0.75,12,0.05,-2975.00,62650.00,72400,20240510,-35.29,42350,20250203,10.63,53700,-12.76,20250107,42350,10.63,20250203,72400,-35.29,20240510,42350,10.63,20250203,0.30,N,251270,100,85 억,,22671382,N,N,765,N,00,N
20250221,141045,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,46950,-350,5,-0.74,1965939100,41701,36.86,47300,47550,46800,61400,33150,47300,47143.63,26.38,0,-2567,48500,47900,47500,46900,46500,47700,46700,86,14100,100,35940,50,1,85953502,40355,-15.78,0.75,12,0.05,-2975.00,62650.00,72400,20240510,-35.15,42350,20250203,10.86,53700,-12.57,20250107,42350,10.86,20250203,72400,-35.15,20240510,42350,10.86,20250203,0.30,N,251270,100,85 억,,22671382,N,N,765,N,00,N
20250221,131044,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,47050,-250,5,-0.53,1760344350,37332,33.00,47300,47550,46800,61400,33150,47300,47153.70,26.38,0,-2830,48500,47900,47500,46900,46500,47700,46700,86,14100,100,35940,50,1,85953502,40441,-15.82,0.75,12,0.04,-2975.00,62650.00,72400,20240510,-35.01,42350,20250203,11.10,53700,-12.38,20250107,42350,11.10,20250203,72400,-35.01,20240510,42350,11.10,20250203,0.30,N,251270,100,85 억,,22671382,N,N,765,N,00,N
20250221,121045,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,47200,-100,5,-0.21,1544856800,32760,28.96,47300,47550,46800,61400,33150,47300,47156.73,26.38,0,-3451,48500,47900,47500,46900,46500,47700,46700,86,14100,100,35940,50,1,85953502,40570,-15.87,0.75,12,0.04,-2975.00,62650.00,72400,20240510,-34.81,42350,20250203,11.45,53700,-12.10,20250107,42350,11.45,20250203,72400,-34.81,20240510,42350,11.45,20250203,0.30,N,251270,100,85 억,,22671382,N,N,765,N,00,N
20250221,111040,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,47300,0,3,0.00,1375437800,29178,25.79,47300,47550,46800,61400,33150,47300,47139.46,26.38,0,-3398,48500,47900,47500,46900,46500,47700,46700,86,14100,100,35940,50,1,85953502,40656,-15.90,0.75,12,0.03,-2975.00,62650.00,72400,20240510,-34.67,42350,20250203,11.69,53700,-11.92,20250107,42350,11.69,20250203,72400,-34.67,20240510,42350,11.69,20250203,0.30,N,251270,100,85 억,,22671382,N,N,765,N,00,N
20250221,101042,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,47200,-100,5,-0.21,892523250,18981,16.78,47300,47350,46800,61400,33150,47300,47021.68,26.38,0,-4323,48500,47900,47500,46900,46500,47700,46700,86,14100,100,35940,50,1,85953502,40570,-15.87,0.75,12,0.02,-2975.00,62650.00,72400,20240510,-34.81,42350,20250203,11.45,53700,-12.10,20250107,42350,11.45,20250203,72400,-34.81,20240510,42350,11.45,20250203,0.30,N,251270,100,85 억,,22671382,N,N,765,N,00,N
20250221,091045,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,47200,-100,5,-0.21,159071000,3382,2.99,47300,47300,46800,61400,33150,47300,47033.25,26.38,0,-460,48500,47900,47500,46900,46500,47700,46700,86,14100,100,35940,50,1,85953502,40570,-15.87,0.75,12,0.00,-2975.00,62650.00,72400,20240510,-34.81,42350,20250203,11.45,53700,-12.10,20250107,42350,11.45,20250203,72400,-34.81,20240510,42350,11.45,20250203,0.30,N,251270,100,85 억,,22671382,N,N,765,N,00,N
20250220,161037,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,47300,600,2,1.28,5360915500,112825,152.87,47850,48100,47100,60700,32700,46700,47515.76,26.38,0,-1164,47933,47316,46533,45916,45133,47625,46225,86,14000,100,35490,50,1,85953502,40656,-15.90,0.75,12,0.13,-2975.00,62650.00,72400,20240510,-34.67,42350,20250203,11.69,53700,-11.92,20250107,42350,11.69,20250203,72400,-34.67,20240510,42350,11.69,20250203,0.32,N,251270,100,85 억,,22673189,N,N,765,N,00,N
20250220,151040,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,47200,500,2,1.07,4862523200,102280,138.58,47850,48100,47100,60700,32700,46700,47541.29,26.38,0,-1384,47933,47316,46533,45916,45133,47625,46225,86,14000,100,35490,50,1,85953502,40570,-15.87,0.75,12,0.12,-2975.00,62650.00,72400,20240510,-34.81,42350,20250203,11.45,53700,-12.10,20250107,42350,11.45,20250203,72400,-34.81,20240510,42350,11.45,20250203,0.32,N,251270,100,85 억,,22673189,N,N,2070,N,00,N
20250220,141040,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,47350,650,2,1.39,4416371950,92847,125.80,47850,48100,47100,60700,32700,46700,47566.12,26.38,0,2171,47933,47316,46533,45916,45133,47625,46225,86,14000,100,35490,50,1,85953502,40699,-15.92,0.76,12,0.11,-2975.00,62650.00,72400,20240510,-34.60,42350,20250203,11.81,53700,-11.82,20250107,42350,11.81,20250203,72400,-34.60,20240510,42350,11.81,20250203,0.32,N,251270,100,85 억,,22673189,N,N,2070,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 161041 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 46900 -400 5 -0.85 2474997350 52556 46.46 47300 47550 46800 61400 33150 47300 47092.52 26.38 0 -3804 48500 47900 47500 46900 46500 47700 46700 86 14100 100 35940 50 1 85953502 40312 -15.76 0.75 12 0.06 -2975.00 62650.00 72400 20240510 -35.22 42350 20250203 10.74 53700 -12.66 20250107 42350 10.74 20250203 72400 -35.22 20240510 42350 10.74 20250203 0.30 N 251270 100 85 억 22671382 N N 45 N 00 N
3 20250221 151045 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 46850 -450 5 -0.95 2202063000 46735 41.31 47300 47550 46800 61400 33150 47300 47118.00 26.38 0 -3764 48500 47900 47500 46900 46500 47700 46700 86 14100 100 35940 50 1 85953502 40269 -15.75 0.75 12 0.05 -2975.00 62650.00 72400 20240510 -35.29 42350 20250203 10.63 53700 -12.76 20250107 42350 10.63 20250203 72400 -35.29 20240510 42350 10.63 20250203 0.30 N 251270 100 85 억 22671382 N N 765 N 00 N
4 20250221 141045 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 46950 -350 5 -0.74 1965939100 41701 36.86 47300 47550 46800 61400 33150 47300 47143.63 26.38 0 -2567 48500 47900 47500 46900 46500 47700 46700 86 14100 100 35940 50 1 85953502 40355 -15.78 0.75 12 0.05 -2975.00 62650.00 72400 20240510 -35.15 42350 20250203 10.86 53700 -12.57 20250107 42350 10.86 20250203 72400 -35.15 20240510 42350 10.86 20250203 0.30 N 251270 100 85 억 22671382 N N 765 N 00 N
5 20250221 131044 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 47050 -250 5 -0.53 1760344350 37332 33.00 47300 47550 46800 61400 33150 47300 47153.70 26.38 0 -2830 48500 47900 47500 46900 46500 47700 46700 86 14100 100 35940 50 1 85953502 40441 -15.82 0.75 12 0.04 -2975.00 62650.00 72400 20240510 -35.01 42350 20250203 11.10 53700 -12.38 20250107 42350 11.10 20250203 72400 -35.01 20240510 42350 11.10 20250203 0.30 N 251270 100 85 억 22671382 N N 765 N 00 N
6 20250221 121045 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 47200 -100 5 -0.21 1544856800 32760 28.96 47300 47550 46800 61400 33150 47300 47156.73 26.38 0 -3451 48500 47900 47500 46900 46500 47700 46700 86 14100 100 35940 50 1 85953502 40570 -15.87 0.75 12 0.04 -2975.00 62650.00 72400 20240510 -34.81 42350 20250203 11.45 53700 -12.10 20250107 42350 11.45 20250203 72400 -34.81 20240510 42350 11.45 20250203 0.30 N 251270 100 85 억 22671382 N N 765 N 00 N
7 20250221 111040 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 47300 0 3 0.00 1375437800 29178 25.79 47300 47550 46800 61400 33150 47300 47139.46 26.38 0 -3398 48500 47900 47500 46900 46500 47700 46700 86 14100 100 35940 50 1 85953502 40656 -15.90 0.75 12 0.03 -2975.00 62650.00 72400 20240510 -34.67 42350 20250203 11.69 53700 -11.92 20250107 42350 11.69 20250203 72400 -34.67 20240510 42350 11.69 20250203 0.30 N 251270 100 85 억 22671382 N N 765 N 00 N
8 20250221 101042 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 47200 -100 5 -0.21 892523250 18981 16.78 47300 47350 46800 61400 33150 47300 47021.68 26.38 0 -4323 48500 47900 47500 46900 46500 47700 46700 86 14100 100 35940 50 1 85953502 40570 -15.87 0.75 12 0.02 -2975.00 62650.00 72400 20240510 -34.81 42350 20250203 11.45 53700 -12.10 20250107 42350 11.45 20250203 72400 -34.81 20240510 42350 11.45 20250203 0.30 N 251270 100 85 억 22671382 N N 765 N 00 N
9 20250221 091045 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 47200 -100 5 -0.21 159071000 3382 2.99 47300 47300 46800 61400 33150 47300 47033.25 26.38 0 -460 48500 47900 47500 46900 46500 47700 46700 86 14100 100 35940 50 1 85953502 40570 -15.87 0.75 12 0.00 -2975.00 62650.00 72400 20240510 -34.81 42350 20250203 11.45 53700 -12.10 20250107 42350 11.45 20250203 72400 -34.81 20240510 42350 11.45 20250203 0.30 N 251270 100 85 억 22671382 N N 765 N 00 N
10 20250220 161037 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 47300 600 2 1.28 5360915500 112825 152.87 47850 48100 47100 60700 32700 46700 47515.76 26.38 0 -1164 47933 47316 46533 45916 45133 47625 46225 86 14000 100 35490 50 1 85953502 40656 -15.90 0.75 12 0.13 -2975.00 62650.00 72400 20240510 -34.67 42350 20250203 11.69 53700 -11.92 20250107 42350 11.69 20250203 72400 -34.67 20240510 42350 11.69 20250203 0.32 N 251270 100 85 억 22673189 N N 765 N 00 N
11 20250220 151040 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 47200 500 2 1.07 4862523200 102280 138.58 47850 48100 47100 60700 32700 46700 47541.29 26.38 0 -1384 47933 47316 46533 45916 45133 47625 46225 86 14000 100 35490 50 1 85953502 40570 -15.87 0.75 12 0.12 -2975.00 62650.00 72400 20240510 -34.81 42350 20250203 11.45 53700 -12.10 20250107 42350 11.45 20250203 72400 -34.81 20240510 42350 11.45 20250203 0.32 N 251270 100 85 억 22673189 N N 2070 N 00 N
12 20250220 141040 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 47350 650 2 1.39 4416371950 92847 125.80 47850 48100 47100 60700 32700 46700 47566.12 26.38 0 2171 47933 47316 46533 45916 45133 47625 46225 86 14000 100 35490 50 1 85953502 40699 -15.92 0.76 12 0.11 -2975.00 62650.00 72400 20240510 -34.60 42350 20250203 11.81 53700 -11.82 20250107 42350 11.81 20250203 72400 -34.60 20240510 42350 11.81 20250203 0.32 N 251270 100 85 억 22673189 N N 2070 N 00 N